Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 128 | -0.16(-0.79%) |
Apr 29, 2020 | 19.58 | 20.10 | 19.58 | 19.87 | 3,852 | +0.51(+2.63%) |
Apr 28, 2020 | 19.36 | 19.36 | 19.36 | 19.36 | 6 | -0.11(-0.56%) |
Apr 27, 2020 | 19.47 | 19.47 | 19.47 | 19.47 | 16 | +0.27(+1.41%) |
Apr 24, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.25(+1.30%) |
Apr 23, 2020 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | -0.01(-0.03%) |
Apr 22, 2020 | 18.96 | 18.96 | 18.96 | 18.96 | 51 | +0.34(+1.80%) |
Apr 21, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 58 | -0.57(-2.95%) |
Apr 20, 2020 | 19.20 | 19.20 | 19.19 | 19.19 | 670 | -0.22(-1.12%) |
Apr 17, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 109 | +0.41(+2.14%) |
Apr 16, 2020 | 18.67 | 19.00 | 18.62 | 19.00 | 1,783 | +0.09(+0.49%) |
Apr 15, 2020 | 19.16 | 19.16 | 18.91 | 18.91 | 1,107 | -0.32(-1.65%) |
Apr 14, 2020 | 19.22 | 19.22 | 19.22 | 19.22 | 48 | +0.53(+2.82%) |
Apr 13, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 102 | -0.11(-0.59%) |
Apr 09, 2020 | 18.80 | 18.81 | 18.80 | 18.81 | 769 | +0.33(+1.77%) |
Apr 08, 2020 | 18.48 | 18.48 | 18.48 | 18.48 | 23 | +0.48(+2.64%) |
Apr 07, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 14 | +0.08(+0.44%) |
Apr 06, 2020 | 17.93 | 17.93 | 17.93 | 17.93 | 16 | +1.06(+6.29%) |
Apr 03, 2020 | 16.87 | 16.87 | 16.87 | 16.87 | 109 | -0.25(-1.44%) |
Apr 02, 2020 | 16.96 | 17.11 | 16.94 | 17.11 | 2,752 | +0.30(+1.80%) |
Apr 01, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 57 | -0.67(-3.81%) |
Mar 31, 2020 | 17.47 | 17.47 | 17.47 | 17.47 | 3 | -0.25(-1.41%) |
Mar 30, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 31 | +0.39(+2.25%) |
Mar 27, 2020 | 17.17 | 17.33 | 17.17 | 17.33 | 549 | -0.46(-2.59%) |
Mar 26, 2020 | 17.28 | 17.80 | 17.28 | 17.80 | 1,054 | +0.82(+4.82%) |
Mar 25, 2020 | 16.77 | 16.98 | 16.77 | 16.98 | 463 | +0.38(+2.31%) |
Mar 24, 2020 | 16.59 | 16.59 | 16.59 | 16.59 | 13 | +1.06(+6.85%) |
Mar 23, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 141 | -0.37(-2.35%) |
Mar 20, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 110 | -0.55(-3.34%) |
Mar 19, 2020 | 15.44 | 16.45 | 15.44 | 16.45 | 143 | +0.17(+1.05%) |
Mar 18, 2020 | 16.28 | 16.28 | 16.28 | 16.28 | 45 | -0.60(-3.58%) |
Mar 17, 2020 | 16.32 | 16.89 | 16.32 | 16.89 | 1,494 | +0.50(+3.02%) |
Mar 16, 2020 | 17.35 | 17.35 | 16.39 | 16.39 | 458 | -1.67(-9.25%) |
Mar 13, 2020 | 16.35 | 18.06 | 16.35 | 18.06 | 2,647 | +1.06(+6.22%) |
Mar 12, 2020 | 18.12 | 18.12 | 17.00 | 17.00 | 367 | -1.47(-7.95%) |
Mar 11, 2020 | 18.47 | 18.47 | 18.47 | 18.47 | 26 | -0.79(-4.10%) |
Mar 10, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 37 | +0.64(+3.42%) |
Mar 09, 2020 | 20.11 | 20.11 | 18.30 | 18.63 | 8,219 | -1.49(-7.42%) |
Mar 06, 2020 | 20.12 | 20.12 | 20.10 | 20.12 | 110 | -0.19(-0.95%) |
Mar 05, 2020 | 20.49 | 20.49 | 20.31 | 20.31 | 1,376 | -0.60(-2.88%) |
Mar 04, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 2 | +0.71(+3.54%) |
Mar 03, 2020 | 20.20 | 20.79 | 20.20 | 20.20 | 141 | -0.49(-2.35%) |
Mar 02, 2020 | 20.07 | 20.69 | 20.07 | 20.69 | 281 | +0.97(+4.91%) |
Feb 28, 2020 | 19.05 | 19.72 | 19.05 | 19.72 | 441 | -0.43(-2.12%) |
Feb 27, 2020 | 20.42 | 20.48 | 20.14 | 20.14 | 5,247 | -0.90(-4.27%) |
Feb 26, 2020 | 21.04 | 21.04 | 21.04 | 21.04 | 47 | +0.01(+0.03%) |
Feb 25, 2020 | 21.04 | 21.04 | 21.04 | 21.04 | 173 | -0.60(-2.77%) |
Feb 24, 2020 | 21.74 | 21.74 | 21.64 | 21.64 | 2,395 | -0.74(-3.29%) |
Feb 21, 2020 | 22.82 | 22.82 | 22.37 | 22.37 | 1,985 | -0.12(-0.53%) |
Feb 20, 2020 | 22.57 | 22.58 | 22.40 | 22.49 | 26,998 | +0.07(+0.30%) |
Feb 19, 2020 | 22.45 | 22.45 | 22.43 | 22.43 | 444 | +0.11(+0.49%) |
Feb 18, 2020 | 22.37 | 22.37 | 22.25 | 22.32 | 536 | -0.05(-0.24%) |
Feb 14, 2020 | 22.35 | 22.40 | 22.35 | 22.37 | 10,480 | +0.01(+0.04%) |
Feb 13, 2020 | 22.37 | 22.37 | 22.36 | 22.36 | 464 | -0.02(-0.07%) |
Feb 12, 2020 | 22.38 | 22.38 | 22.37 | 22.38 | 552 | +0.14(+0.64%) |
Feb 11, 2020 | 22.24 | 22.24 | 22.24 | 22.24 | 146 | +0.03(+0.12%) |
Feb 10, 2020 | 22.13 | 22.21 | 22.13 | 22.21 | 11,634 | +0.14(+0.64%) |
Feb 07, 2020 | 22.07 | 22.07 | 22.06 | 22.07 | 220 | -0.02(-0.10%) |
Feb 06, 2020 | 22.04 | 22.11 | 22.04 | 22.09 | 1,005 | +0.09(+0.39%) |
Feb 05, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 8 | +0.23(+1.03%) |
Feb 04, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 83 | +0.34(+1.57%) |
Feb 03, 2020 | 21.44 | 21.44 | 21.44 | 21.44 | 44 | +0.13(+0.62%) |
Jan 31, 2020 | 21.42 | 21.42 | 21.31 | 21.31 | 551 | -0.25(-1.16%) |
Jan 30, 2020 | 21.47 | 21.56 | 21.47 | 21.56 | 1,377 | -0.01(-0.04%) |
Jan 29, 2020 | 21.57 | 21.57 | 21.57 | 21.57 | 2 | +0.06(+0.27%) |
Jan 28, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 62 | +0.07(+0.33%) |
Jan 27, 2020 | 21.61 | 21.61 | 21.35 | 21.44 | 5,442 | -0.17(-0.78%) |
Jan 24, 2020 | 21.79 | 21.79 | 21.60 | 21.61 | 5,516 | -0.18(-0.85%) |
Jan 23, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 6 | -0.01(-0.05%) |
Jan 22, 2020 | 21.86 | 21.86 | 21.80 | 21.80 | 129 | +0.04(+0.20%) |
Jan 21, 2020 | 21.95 | 21.95 | 21.75 | 21.76 | 23,398 | -0.01(-0.04%) |
Jan 17, 2020 | 21.71 | 21.77 | 21.71 | 21.77 | 3,199 | +0.12(+0.55%) |
Jan 16, 2020 | 21.61 | 21.65 | 21.61 | 21.65 | 882 | +0.13(+0.62%) |
Jan 15, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 131 | -0.01(-0.04%) |
Jan 14, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 11 | +0.02(+0.11%) |
Jan 13, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 86 | +0.12(+0.56%) |
Jan 10, 2020 | 21.38 | 21.38 | 21.38 | 21.38 | 110 | -0.05(-0.22%) |
Jan 09, 2020 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | +0.08(+0.40%) |
Jan 08, 2020 | 21.34 | 21.34 | 21.34 | 21.34 | 93 | +0.12(+0.59%) |
Jan 07, 2020 | 21.22 | 21.22 | 21.22 | 21.22 | 172 | -0.01(-0.06%) |
Jan 06, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 269 | -0.00(-0.02%) |
Jan 03, 2020 | 21.27 | 21.27 | 21.23 | 21.23 | 110 | -0.07(-0.33%) |
Jan 02, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 148 | +0.20(+0.94%) |
Dec 31, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 110 | -0.01(-0.07%) |
Dec 30, 2019 | 21.12 | 21.12 | 21.12 | 21.12 | 1,790 | -0.12(-0.59%) |
Dec 27, 2019 | 21.24 | 21.24 | 21.24 | 21.24 | 110 | +0.06(+0.29%) |
Dec 26, 2019 | 21.18 | 21.18 | 21.18 | 21.18 | 13 | +0.10(+0.50%) |
Dec 24, 2019 | 21.08 | 21.08 | 21.08 | 21.08 | 110 | -0.01(-0.07%) |
Dec 23, 2019 | 21.10 | 21.10 | 21.09 | 21.09 | 1,692 | -0.06(-0.29%) |
Dec 20, 2019 | 20.96 | 21.15 | 20.96 | 21.15 | 110 | +0.15(+0.70%) |
Dec 19, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 4 | +0.06(+0.28%) |
Dec 18, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 3 | +0.01(+0.03%) |
Dec 17, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 2 | +0.03(+0.14%) |
Dec 16, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 6 | +0.10(+0.47%) |
Dec 13, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 110 | +0.02(+0.08%) |
Dec 12, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.22(+1.08%) |
Dec 11, 2019 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.07(+0.34%) |
Dec 10, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 11 | -0.05(-0.22%) |
Dec 09, 2019 | 20.59 | 20.64 | 20.55 | 20.55 | 3,219 | -0.01(-0.07%) |
Dec 06, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 110 | +0.18(+0.90%) |
Dec 05, 2019 | 20.38 | 20.38 | 20.38 | 20.38 | 15 | -0.01(-0.03%) |
Dec 04, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 78 | +0.14(+0.68%) |
Dec 03, 2019 | 20.18 | 20.25 | 20.18 | 20.25 | 3,467 | -0.14(-0.69%) |
Dec 02, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 36 | -0.18(-0.86%) |
Nov 29, 2019 | 20.57 | 20.57 | 20.57 | 20.57 | 110 | -0.03(-0.13%) |
Nov 27, 2019 | 20.60 | 20.60 | 20.59 | 20.59 | 220 | +0.01(+0.06%) |
Nov 26, 2019 | 20.58 | 20.58 | 20.58 | 20.58 | 3 | +0.11(+0.53%) |
Nov 25, 2019 | 20.47 | 20.47 | 20.47 | 20.47 | 263 | +0.14(+0.68%) |
Nov 22, 2019 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.05(+0.25%) |
Nov 21, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 18 | -0.04(-0.19%) |
Nov 20, 2019 | 20.40 | 20.40 | 20.32 | 20.32 | 2,780 | -0.09(-0.42%) |
Nov 19, 2019 | 20.43 | 20.43 | 20.41 | 20.41 | 511 | +0.01(+0.04%) |
Nov 18, 2019 | 20.40 | 20.40 | 20.31 | 20.40 | 1,705 | +0.01(+0.05%) |
Nov 15, 2019 | 20.42 | 20.42 | 20.39 | 20.39 | 1,103 | +0.11(+0.55%) |
Nov 14, 2019 | 20.30 | 20.30 | 20.28 | 20.28 | 2,117 | -0.01(-0.05%) |
Nov 13, 2019 | 20.25 | 20.33 | 20.25 | 20.29 | 1,370 | +0.00(+0.02%) |
Nov 12, 2019 | 20.28 | 20.28 | 20.28 | 20.28 | 1 | +0.02(+0.09%) |
Nov 11, 2019 | 20.29 | 20.29 | 20.26 | 20.26 | 938 | -0.04(-0.18%) |
Nov 08, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 992 | +0.08(+0.42%) |
Nov 07, 2019 | 20.28 | 20.28 | 20.22 | 20.22 | 2,868 | +0.05(+0.26%) |
Nov 06, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.04(+0.19%) |
Nov 05, 2019 | 20.13 | 20.13 | 20.13 | 20.13 | 1 | +0.00(+0.02%) |
Nov 04, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 222 | +0.17(+0.83%) |
Nov 01, 2019 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.15(+0.76%) |
Oct 31, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 4 | -0.11(-0.54%) |
Oct 30, 2019 | 19.83 | 19.91 | 19.83 | 19.91 | 249 | +0.06(+0.30%) |
Oct 29, 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.01(+0.07%) |
Oct 28, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 6 | +0.16(+0.81%) |
Oct 25, 2019 | 19.75 | 19.75 | 19.68 | 19.68 | 551 | +0.08(+0.42%) |
Oct 24, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 4 | +0.03(+0.17%) |
Oct 23, 2019 | 19.60 | 19.60 | 19.56 | 19.56 | 1,462 | -0.05(-0.25%) |
Oct 22, 2019 | 19.65 | 19.65 | 19.61 | 19.61 | 1,049 | +0.04(+0.19%) |
Oct 21, 2019 | 19.57 | 19.62 | 19.57 | 19.57 | 2,078 | +0.10(+0.52%) |
Oct 18, 2019 | 19.52 | 19.52 | 19.47 | 19.47 | 441 | -0.07(-0.36%) |
Oct 17, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 1 | +0.01(+0.04%) |
Oct 16, 2019 | 19.60 | 19.60 | 19.53 | 19.53 | 551 | -0.01(-0.06%) |
Oct 15, 2019 | 19.58 | 19.58 | 19.55 | 19.55 | 2,432 | +0.21(+1.06%) |
Oct 14, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 1 | +0.01(+0.03%) |
Oct 11, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 110 | +0.22(+1.16%) |
Oct 10, 2019 | 19.13 | 19.13 | 19.11 | 19.11 | 1,251 | +0.10(+0.54%) |
Oct 09, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 210 | +0.15(+0.81%) |
Oct 08, 2019 | 21.14 | 21.14 | 18.86 | 18.86 | 1,056 | -0.37(-1.91%) |
Oct 07, 2019 | 19.25 | 19.26 | 19.23 | 19.23 | 7,724 | -0.02(-0.09%) |
Oct 04, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.28(+1.50%) |
Oct 03, 2019 | 18.99 | 18.99 | 18.96 | 18.96 | 118 | +0.14(+0.76%) |
Oct 02, 2019 | 18.91 | 18.91 | 18.82 | 18.82 | 221 | -0.38(-1.97%) |
Oct 01, 2019 | 19.26 | 19.26 | 19.20 | 19.20 | 9,388 | -0.24(-1.23%) |
Sep 30, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 29 | +0.08(+0.42%) |
Sep 27, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 110 | -0.11(-0.58%) |
Sep 26, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 9 | -0.02(-0.11%) |
Sep 25, 2019 | 19.43 | 19.49 | 19.43 | 19.49 | 282 | +0.12(+0.60%) |
Sep 24, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | -0.18(-0.92%) |
Sep 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 8 | -0.03(-0.17%) |
Sep 20, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 110 | -0.07(-0.34%) |
Sep 19, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.02(+0.11%) |
Sep 18, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 55 | -0.01(-0.04%) |
Sep 17, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 25 | +0.03(+0.17%) |
Sep 16, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 16 | -0.09(-0.44%) |
Sep 13, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) |
Sep 12, 2019 | 19.71 | 19.71 | 19.71 | 19.71 | 188 | +0.11(+0.58%) |
Sep 11, 2019 | 19.57 | 19.60 | 19.57 | 19.60 | 111 | +0.17(+0.85%) |
Sep 10, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 78 | +0.01(+0.06%) |
Sep 09, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 43 | -0.04(-0.20%) |
Sep 06, 2019 | 19.50 | 19.50 | 19.46 | 19.46 | 110 | +0.07(+0.37%) |
Sep 05, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 2 | +0.28(+1.45%) |
Sep 04, 2019 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.15(+0.79%) |
Sep 03, 2019 | 18.87 | 18.96 | 18.87 | 18.96 | 1,660 | -0.11(-0.58%) |
Aug 30, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | +0.04(+0.22%) |
Aug 29, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 1 | +0.22(+1.15%) |
Aug 28, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.10(+0.55%) |
Aug 27, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 8 | -0.01(-0.05%) |
Aug 26, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 116 | +0.23(+1.26%) |
Aug 23, 2019 | 18.85 | 18.85 | 18.49 | 18.49 | 110 | -0.58(-3.04%) |
Aug 22, 2019 | 19.11 | 19.11 | 19.07 | 19.07 | 466 | +0.02(+0.12%) |
Aug 21, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 15 | +0.11(+0.60%) |
Aug 20, 2019 | 18.94 | 18.94 | 18.93 | 18.93 | 443 | -0.12(-0.61%) |
Aug 19, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 60 | +0.25(+1.31%) |
Aug 16, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.26(+1.39%) |
Aug 15, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | -0.01(-0.04%) |
Aug 14, 2019 | 18.70 | 18.75 | 18.55 | 18.55 | 466 | -0.50(-2.65%) |
Aug 13, 2019 | 19.01 | 19.06 | 19.00 | 19.06 | 9,991 | +0.01(+0.08%) |
Aug 12, 2019 | 19.04 | 19.04 | 19.04 | 15 | +0.00(+0.00%) | |
Aug 09, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 110 | -0.10(-0.50%) |
Aug 08, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 1 | +0.32(+1.71%) |
Aug 07, 2019 | 18.74 | 18.82 | 18.73 | 18.82 | 232 | +0.02(+0.09%) |
Aug 06, 2019 | 18.81 | 18.82 | 18.80 | 18.80 | 230 | +0.19(+1.01%) |
Aug 05, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 85 | -0.55(-2.89%) |
Aug 02, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 110 | -0.16(-0.82%) |
Aug 01, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 7 | -0.19(-0.99%) |
Jul 31, 2019 | 19.80 | 19.80 | 19.52 | 19.52 | 297 | -0.25(-1.25%) |
Jul 30, 2019 | 19.84 | 19.84 | 19.76 | 19.76 | 347 | -0.09(-0.48%) |
Jul 29, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 237 | -0.01(-0.04%) |
Jul 26, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 110 | +0.17(+0.85%) |
Jul 25, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 48 | -0.06(-0.31%) |
Jul 24, 2019 | 19.79 | 19.79 | 19.75 | 19.76 | 1,109 | +0.11(+0.57%) |
Jul 23, 2019 | 19.69 | 19.69 | 19.65 | 19.65 | 1,080 | +0.14(+0.71%) |
Jul 22, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 11 | +0.03(+0.13%) |
Jul 19, 2019 | 19.58 | 19.58 | 19.48 | 19.48 | 664 | -0.01(-0.05%) |
Jul 18, 2019 | 19.42 | 19.52 | 19.41 | 19.49 | 1,772 | +0.05(+0.26%) |
Jul 17, 2019 | 19.53 | 19.53 | 19.44 | 19.44 | 3,214 | -0.10(-0.49%) |
Jul 16, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 14 | -0.06(-0.30%) |
Jul 15, 2019 | 19.60 | 19.63 | 19.60 | 19.60 | 966 | +0.01(+0.07%) |
Jul 12, 2019 | 19.58 | 19.58 | 19.58 | 19.58 | 110 | +0.08(+0.41%) |
Jul 11, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 47 | +0.02(+0.12%) |
Jul 10, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 11 | +0.10(+0.54%) |
Jul 09, 2019 | 19.38 | 19.38 | 19.37 | 19.38 | 882 | +0.04(+0.19%) |
Jul 08, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 13 | -0.05(-0.25%) |
Jul 05, 2019 | 19.34 | 19.39 | 19.34 | 19.39 | 664 | -0.07(-0.35%) |
Jul 03, 2019 | 19.46 | 19.49 | 19.46 | 19.46 | 2,767 | +0.15(+0.77%) |
Jul 02, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 772 | +0.07(+0.34%) |
Jul 01, 2019 | 19.42 | 19.42 | 19.24 | 19.24 | 228 | +0.17(+0.88%) |
Jun 28, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 110 | +0.09(+0.49%) |
Jun 27, 2019 | 19.02 | 19.02 | 18.94 | 18.98 | 4,532 | +0.09(+0.50%) |
Jun 26, 2019 | 18.92 | 18.92 | 18.89 | 18.89 | 557 | -0.02(-0.11%) |
Jun 25, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 1 | -0.22(-1.14%) |
Jun 24, 2019 | 19.18 | 19.18 | 19.13 | 19.13 | 267 | -0.02(-0.12%) |
Jun 21, 2019 | 19.21 | 19.21 | 19.15 | 19.15 | 2,221 | -0.05(-0.26%) |
Jun 20, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 4 | +0.19(+1.00%) |
Jun 19, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 6 | +0.10(+0.53%) |
Jun 18, 2019 | 18.96 | 18.96 | 18.91 | 18.91 | 679 | +0.19(+0.99%) |
Jun 17, 2019 | 18.75 | 18.75 | 18.72 | 18.72 | 116 | -0.03(-0.18%) |
Jun 14, 2019 | 18.73 | 18.76 | 18.73 | 18.76 | 111 | +0.02(+0.13%) |
Jun 13, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 9 | +0.03(+0.16%) |
Jun 12, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 11 | -0.03(-0.14%) |
Jun 11, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 24 | +0.01(+0.07%) |
Jun 10, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1 | +0.09(+0.50%) |
Jun 07, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 111 | +0.19(+1.01%) |
Jun 06, 2019 | 18.35 | 18.44 | 18.35 | 18.44 | 138 | +0.13(+0.72%) |
Jun 05, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 66 | +0.17(+0.91%) |
Jun 04, 2019 | 18.14 | 18.14 | 18.14 | 18.14 | 98 | +0.32(+1.79%) |
Jun 03, 2019 | 17.82 | 17.82 | 17.82 | 17.82 | 27 | -0.09(-0.49%) |
May 31, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 111 | -0.25(-1.37%) |
May 30, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 5 | +0.04(+0.22%) |
May 29, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 113 | -0.32(-1.76%) |
May 28, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 112 | +0.02(+0.10%) |
May 24, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 111 | -0.21(-1.15%) |
May 23, 2019 | 18.63 | 18.63 | 18.63 | 26 | +0.00(+0.00%) | |
May 22, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 1 | -0.01(-0.04%) |
May 21, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 4 | +0.11(+0.59%) |
May 20, 2019 | 18.58 | 18.58 | 18.53 | 18.53 | 123 | -0.14(-0.76%) |
May 17, 2019 | 18.68 | 18.71 | 18.67 | 18.67 | 555 | -0.10(-0.52%) |
May 16, 2019 | 18.81 | 18.84 | 18.75 | 18.77 | 2,778 | +0.25(+1.37%) |
May 15, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 3 | +0.13(+0.73%) |
May 14, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.12(+0.66%) |
May 13, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 17 | -0.41(-2.22%) |
May 10, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 111 | +0.05(+0.24%) |
May 09, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 8 | -0.09(-0.47%) |
May 08, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1 | -0.03(-0.13%) |
May 07, 2019 | 18.89 | 18.89 | 18.68 | 18.75 | 6,794 | -0.33(-1.71%) |
May 06, 2019 | 19.07 | 19.07 | 18.91 | 19.07 | 277 | -0.06(-0.33%) |
May 03, 2019 | 19.08 | 19.14 | 19.08 | 19.14 | 999 | +0.21(+1.09%) |
May 02, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 34 | -0.10(-0.51%) |