Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.38 | 19.40 | 19.35 | 19.36 | 27,803 | -0.02(-0.09%) |
Apr 29, 2019 | 19.47 | 19.47 | 19.35 | 19.38 | 10,739 | +0.01(+0.07%) |
Apr 26, 2019 | 19.32 | 19.38 | 19.32 | 19.36 | 9,385 | +0.01(+0.05%) |
Apr 25, 2019 | 19.33 | 19.36 | 19.33 | 19.35 | 8,163 | -0.00(-0.01%) |
Apr 24, 2019 | 19.34 | 19.37 | 19.34 | 19.36 | 21,470 | -0.01(-0.06%) |
Apr 23, 2019 | 19.34 | 19.38 | 19.34 | 19.37 | 18,709 | +0.00(+0.02%) |
Apr 22, 2019 | 19.34 | 19.37 | 19.34 | 19.36 | 15,582 | +0.02(+0.13%) |
Apr 18, 2019 | 19.33 | 19.36 | 19.33 | 19.34 | 17,578 | -0.02(-0.09%) |
Apr 17, 2019 | 19.33 | 19.38 | 19.33 | 19.36 | 46,565 | +0.02(+0.09%) |
Apr 16, 2019 | 19.32 | 19.38 | 19.32 | 19.34 | 13,740 | -0.02(-0.11%) |
Apr 15, 2019 | 19.33 | 19.36 | 19.31 | 19.36 | 18,638 | -0.01(-0.03%) |
Apr 12, 2019 | 19.30 | 19.42 | 19.30 | 19.37 | 26,739 | +0.04(+0.21%) |
Apr 11, 2019 | 19.34 | 19.39 | 19.33 | 19.33 | 10,041 | +0.00(+0.01%) |
Apr 10, 2019 | 19.29 | 19.36 | 19.29 | 19.32 | 8,170 | +0.02(+0.09%) |
Apr 09, 2019 | 19.28 | 19.31 | 19.28 | 19.31 | 11,492 | -0.02(-0.10%) |
Apr 08, 2019 | 19.38 | 19.40 | 19.30 | 19.33 | 22,819 | -0.02(-0.10%) |
Apr 05, 2019 | 19.32 | 19.39 | 19.29 | 19.35 | 20,301 | +0.05(+0.27%) |
Apr 04, 2019 | 19.35 | 19.36 | 19.27 | 19.29 | 16,895 | -0.02(-0.10%) |
Apr 03, 2019 | 19.33 | 19.36 | 19.27 | 19.31 | 48,813 | +0.04(+0.19%) |
Apr 02, 2019 | 19.27 | 19.33 | 19.25 | 19.28 | 41,150 | -0.00(-0.02%) |
Apr 01, 2019 | 19.28 | 19.29 | 19.25 | 19.28 | 11,463 | -0.01(-0.06%) |
Mar 29, 2019 | 19.37 | 19.37 | 19.23 | 19.29 | 22,282 | +0.04(+0.22%) |
Mar 28, 2019 | 19.26 | 19.27 | 19.23 | 19.25 | 19,425 | -0.02(-0.11%) |
Mar 27, 2019 | 19.25 | 19.27 | 19.23 | 19.27 | 42,307 | +0.03(+0.18%) |
Mar 26, 2019 | 19.23 | 19.28 | 19.21 | 19.24 | 10,445 | -0.00(-0.02%) |
Mar 25, 2019 | 19.29 | 19.29 | 19.21 | 19.24 | 17,539 | +0.03(+0.18%) |
Mar 22, 2019 | 19.25 | 19.29 | 19.21 | 19.21 | 41,441 | -0.05(-0.24%) |
Mar 21, 2019 | 19.23 | 19.29 | 19.21 | 19.26 | 28,599 | +0.00(+0.00%) |
Mar 20, 2019 | 19.22 | 19.26 | 19.21 | 19.26 | 6,481 | -0.01(-0.05%) |
Mar 19, 2019 | 19.22 | 19.27 | 19.21 | 19.27 | 18,239 | -0.02(-0.09%) |
Mar 18, 2019 | 19.26 | 19.28 | 19.22 | 19.28 | 6,896 | +0.04(+0.21%) |
Mar 15, 2019 | 19.21 | 19.27 | 19.21 | 19.24 | 6,203 | +0.04(+0.19%) |
Mar 14, 2019 | 19.22 | 19.27 | 19.21 | 19.21 | 3,873 | -0.06(-0.33%) |
Mar 13, 2019 | 19.22 | 19.27 | 19.17 | 19.27 | 9,685 | +0.07(+0.34%) |
Mar 12, 2019 | 19.22 | 19.22 | 19.21 | 19.21 | 3,377 | +0.01(+0.07%) |
Mar 11, 2019 | 19.20 | 19.21 | 19.19 | 19.19 | 7,362 | +0.01(+0.05%) |
Mar 08, 2019 | 19.21 | 19.24 | 19.18 | 19.18 | 6,452 | -0.03(-0.16%) |
Mar 07, 2019 | 19.22 | 19.27 | 19.17 | 19.21 | 28,954 | +0.04(+0.23%) |
Mar 06, 2019 | 19.27 | 19.27 | 19.17 | 19.17 | 15,447 | -0.02(-0.10%) |
Mar 05, 2019 | 19.20 | 19.27 | 19.19 | 19.19 | 27,431 | -0.05(-0.28%) |
Mar 04, 2019 | 19.24 | 19.27 | 19.22 | 19.24 | 26,545 | -0.05(-0.23%) |
Mar 01, 2019 | 19.18 | 19.29 | 19.15 | 19.29 | 24,319 | +0.08(+0.40%) |
Feb 28, 2019 | 19.19 | 19.22 | 19.18 | 19.21 | 10,477 | +0.03(+0.14%) |
Feb 27, 2019 | 19.18 | 19.22 | 19.18 | 19.18 | 26,336 | -0.01(-0.06%) |
Feb 26, 2019 | 19.18 | 19.22 | 19.18 | 19.19 | 37,285 | -0.03(-0.17%) |
Feb 25, 2019 | 19.21 | 19.23 | 19.18 | 19.23 | 4,355 | +0.06(+0.32%) |
Feb 22, 2019 | 19.19 | 19.23 | 19.15 | 19.17 | 53,105 | -0.00(-0.01%) |
Feb 21, 2019 | 19.17 | 19.21 | 19.15 | 19.17 | 121,400 | -0.01(-0.07%) |
Feb 20, 2019 | 19.15 | 19.18 | 19.14 | 19.18 | 4,546 | +0.04(+0.22%) |
Feb 19, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 1,474 | +0.02(+0.09%) |
Feb 15, 2019 | 19.18 | 19.21 | 19.11 | 19.12 | 8,208 | -0.02(-0.09%) |
Feb 14, 2019 | 19.13 | 19.18 | 19.10 | 19.14 | 43,890 | -0.07(-0.37%) |
Feb 13, 2019 | 19.19 | 19.21 | 19.13 | 19.21 | 52,783 | +0.09(+0.46%) |
Feb 12, 2019 | 19.20 | 19.20 | 19.12 | 19.12 | 8,558 | -0.01(-0.06%) |
Feb 11, 2019 | 19.19 | 19.19 | 19.12 | 19.13 | 34,324 | +0.02(+0.11%) |
Feb 08, 2019 | 19.19 | 19.19 | 19.11 | 19.11 | 7,959 | -0.01(-0.04%) |
Feb 07, 2019 | 19.13 | 19.19 | 19.12 | 19.12 | 8,215 | -0.00(-0.02%) |
Feb 06, 2019 | 19.18 | 19.20 | 19.12 | 19.13 | 57,792 | -0.02(-0.13%) |
Feb 05, 2019 | 19.16 | 19.16 | 19.08 | 19.15 | 16,383 | +0.02(+0.13%) |
Feb 04, 2019 | 19.14 | 19.14 | 19.08 | 19.13 | 10,692 | +0.07(+0.38%) |
Feb 01, 2019 | 19.12 | 19.16 | 19.04 | 19.05 | 237,040 | -0.03(-0.17%) |
Jan 31, 2019 | 19.09 | 19.09 | 19.02 | 19.08 | 37,804 | +0.02(+0.13%) |
Jan 30, 2019 | 19.05 | 19.09 | 19.01 | 19.06 | 25,303 | -0.02(-0.11%) |
Jan 29, 2019 | 19.04 | 19.11 | 19.04 | 19.08 | 12,914 | +0.02(+0.08%) |
Jan 28, 2019 | 19.10 | 19.10 | 18.88 | 19.06 | 87,839 | -0.01(-0.06%) |
Jan 25, 2019 | 19.04 | 19.08 | 19.04 | 19.08 | 12,933 | +0.04(+0.20%) |
Jan 24, 2019 | 18.99 | 19.06 | 18.99 | 19.04 | 131,904 | +0.01(+0.08%) |
Jan 23, 2019 | 19.02 | 19.08 | 19.00 | 19.02 | 58,934 | +0.04(+0.19%) |
Jan 22, 2019 | 18.98 | 19.05 | 18.85 | 18.99 | 142,552 | -0.08(-0.40%) |
Jan 18, 2019 | 19.03 | 19.06 | 19.03 | 19.06 | 13,961 | +0.03(+0.15%) |
Jan 17, 2019 | 19.01 | 19.04 | 18.97 | 19.04 | 43,773 | +0.02(+0.08%) |
Jan 16, 2019 | 18.95 | 19.04 | 18.95 | 19.02 | 40,420 | +0.02(+0.10%) |
Jan 15, 2019 | 18.98 | 19.02 | 18.96 | 19.00 | 23,213 | -0.01(-0.05%) |
Jan 14, 2019 | 19.00 | 19.01 | 18.70 | 19.01 | 134,810 | +0.01(+0.06%) |
Jan 11, 2019 | 19.01 | 19.10 | 19.00 | 19.00 | 10,969 | -0.05(-0.26%) |
Jan 10, 2019 | 19.07 | 19.10 | 19.00 | 19.05 | 23,018 | -0.02(-0.08%) |
Jan 09, 2019 | 19.03 | 19.10 | 18.99 | 19.07 | 23,893 | -0.02(-0.12%) |
Jan 08, 2019 | 19.02 | 19.09 | 18.92 | 19.09 | 21,415 | +0.10(+0.53%) |
Jan 07, 2019 | 18.99 | 19.06 | 18.91 | 18.99 | 35,478 | -0.06(-0.32%) |
Jan 04, 2019 | 18.98 | 19.07 | 18.88 | 19.05 | 153,822 | +0.10(+0.50%) |
Jan 03, 2019 | 19.01 | 19.01 | 18.93 | 18.95 | 17,778 | -0.04(-0.21%) |
Jan 02, 2019 | 18.94 | 19.00 | 18.89 | 18.99 | 100,057 | +0.04(+0.19%) |
Dec 31, 2018 | 18.98 | 19.06 | 18.95 | 18.96 | 30,415 | -0.05(-0.29%) |
Dec 28, 2018 | 18.97 | 19.01 | 18.95 | 19.01 | 89,750 | +0.01(+0.03%) |
Dec 27, 2018 | 19.00 | 19.03 | 18.95 | 19.00 | 18,732 | +0.01(+0.03%) |
Dec 26, 2018 | 19.07 | 19.10 | 18.98 | 19.00 | 26,376 | -0.00(-0.01%) |
Dec 24, 2018 | 19.00 | 19.09 | 18.98 | 19.00 | 51,855 | -0.02(-0.11%) |
Dec 21, 2018 | 19.01 | 19.11 | 19.01 | 19.02 | 106,743 | +0.02(+0.08%) |
Dec 20, 2018 | 19.01 | 19.11 | 19.01 | 19.01 | 37,347 | -0.09(-0.48%) |
Dec 19, 2018 | 19.01 | 19.81 | 19.00 | 19.10 | 39,415 | +0.06(+0.29%) |
Dec 18, 2018 | 19.00 | 19.05 | 19.00 | 19.04 | 110,528 | +0.06(+0.29%) |
Dec 17, 2018 | 19.03 | 19.06 | 18.99 | 18.99 | 82,215 | -0.02(-0.11%) |
Dec 14, 2018 | 19.03 | 19.07 | 19.01 | 19.01 | 52,997 | -0.04(-0.22%) |
Dec 13, 2018 | 19.10 | 19.13 | 19.00 | 19.05 | 77,620 | +0.00(+0.02%) |
Dec 12, 2018 | 19.13 | 19.46 | 19.00 | 19.04 | 99,566 | -0.02(-0.09%) |
Dec 11, 2018 | 19.00 | 19.14 | 18.97 | 19.06 | 62,711 | +0.06(+0.34%) |
Dec 10, 2018 | 19.00 | 19.00 | 18.96 | 19.00 | 32,300 | +0.00(+0.00%) |
Dec 07, 2018 | 19.02 | 19.03 | 18.99 | 19.00 | 26,998 | -0.03(-0.15%) |
Dec 06, 2018 | 18.97 | 19.03 | 18.95 | 19.03 | 101,484 | -0.00(-0.01%) |
Dec 04, 2018 | 19.05 | 19.05 | 19.00 | 19.03 | 9,249 | -0.01(-0.07%) |
Dec 03, 2018 | 19.01 | 19.04 | 19.00 | 19.04 | 43,422 | +0.02(+0.13%) |
Nov 30, 2018 | 19.00 | 19.05 | 19.00 | 19.02 | 35,497 | +0.01(+0.06%) |
Nov 29, 2018 | 19.00 | 19.02 | 18.98 | 19.01 | 15,889 | -0.03(-0.15%) |
Nov 28, 2018 | 18.98 | 19.07 | 18.97 | 19.03 | 105,184 | +0.04(+0.22%) |
Nov 27, 2018 | 19.08 | 19.08 | 18.99 | 18.99 | 184,964 | -0.01(-0.07%) |
Nov 26, 2018 | 19.00 | 19.07 | 18.97 | 19.01 | 146,404 | +0.00(+0.00%) |
Nov 23, 2018 | 18.97 | 19.04 | 18.97 | 19.01 | 44,497 | +0.03(+0.18%) |
Nov 21, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.02(-0.11%) | |
Nov 20, 2018 | 18.98 | 18.99 | 18.95 | 18.99 | 418,066 | +0.01(+0.03%) |
Nov 19, 2018 | 19.00 | 19.04 | 18.94 | 18.99 | 62,600 | -0.02(-0.10%) |
Nov 16, 2018 | 19.11 | 19.11 | 18.98 | 19.01 | 14,784 | +0.03(+0.17%) |
Nov 15, 2018 | 19.07 | 19.11 | 18.97 | 18.98 | 55,844 | -0.05(-0.27%) |
Nov 14, 2018 | 19.04 | 19.08 | 18.96 | 19.03 | 21,688 | -0.01(-0.06%) |
Nov 13, 2018 | 19.03 | 19.09 | 19.02 | 19.04 | 219,280 | -0.06(-0.31%) |
Nov 12, 2018 | 19.35 | 19.35 | 19.04 | 19.10 | 27,933 | +0.04(+0.20%) |
Nov 09, 2018 | 19.02 | 19.08 | 19.00 | 19.06 | 44,855 | -0.02(-0.11%) |
Nov 08, 2018 | 19.05 | 19.08 | 19.02 | 19.08 | 3,708 | +0.04(+0.23%) |
Nov 07, 2018 | 19.02 | 19.06 | 18.99 | 19.04 | 23,989 | +0.06(+0.30%) |
Nov 06, 2018 | 19.00 | 19.04 | 18.95 | 18.98 | 114,685 | +0.03(+0.15%) |
Nov 05, 2018 | 18.98 | 19.04 | 18.95 | 18.96 | 7,129 | -0.03(-0.15%) |
Nov 02, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 1,754 | -0.02(-0.12%) |
Nov 01, 2018 | 19.02 | 19.02 | 19.01 | 19.01 | 2,969 | +0.02(+0.12%) |
Oct 31, 2018 | 19.03 | 19.03 | 18.94 | 18.98 | 18,202 | -0.01(-0.07%) |
Oct 30, 2018 | 18.99 | 19.04 | 18.96 | 19.00 | 11,740 | -0.00(-0.02%) |
Oct 29, 2018 | 18.97 | 19.05 | 18.95 | 19.00 | 17,589 | +0.00(+0.01%) |
Oct 26, 2018 | 19.05 | 19.06 | 18.98 | 19.00 | 6,765 | -0.01(-0.04%) |
Oct 25, 2018 | 19.02 | 19.02 | 19.01 | 19.01 | 5,926 | -0.01(-0.06%) |
Oct 24, 2018 | 19.04 | 19.04 | 18.99 | 19.02 | 10,509 | -0.02(-0.10%) |
Oct 23, 2018 | 19.03 | 19.07 | 19.03 | 19.04 | 8,500 | -0.03(-0.14%) |
Oct 22, 2018 | 19.02 | 19.08 | 19.02 | 19.06 | 13,666 | -0.00(-0.01%) |
Oct 19, 2018 | 19.02 | 19.09 | 19.02 | 19.07 | 10,549 | +0.00(+0.00%) |
Oct 18, 2018 | 19.03 | 19.09 | 19.02 | 19.07 | 6,294 | +0.02(+0.09%) |
Oct 17, 2018 | 19.04 | 19.09 | 19.03 | 19.05 | 8,773 | -0.03(-0.17%) |
Oct 16, 2018 | 19.08 | 19.10 | 19.02 | 19.08 | 5,568 | -0.01(-0.06%) |
Oct 15, 2018 | 19.02 | 19.10 | 18.93 | 19.10 | 46,209 | +0.02(+0.09%) |
Oct 12, 2018 | 19.07 | 19.09 | 19.02 | 19.08 | 14,316 | -0.01(-0.04%) |
Oct 11, 2018 | 19.09 | 19.10 | 19.05 | 19.09 | 26,608 | -0.03(-0.13%) |
Oct 10, 2018 | 19.07 | 19.11 | 19.02 | 19.11 | 56,952 | +0.07(+0.37%) |
Oct 09, 2018 | 19.09 | 19.10 | 19.04 | 19.04 | 16,248 | -0.01(-0.06%) |
Oct 08, 2018 | 19.09 | 19.09 | 19.05 | 19.05 | 4,495 | -0.06(-0.31%) |
Oct 05, 2018 | 19.05 | 19.11 | 19.04 | 19.11 | 7,535 | +0.01(+0.04%) |
Oct 04, 2018 | 19.07 | 19.12 | 19.06 | 19.10 | 7,381 | +0.01(+0.06%) |
Oct 03, 2018 | 19.10 | 19.12 | 19.06 | 19.09 | 51,017 | +0.00(+0.00%) |
Oct 02, 2018 | 19.08 | 19.12 | 19.07 | 19.09 | 5,887 | -0.01(-0.06%) |
Oct 01, 2018 | 19.13 | 19.13 | 19.07 | 19.10 | 12,407 | -0.01(-0.04%) |
Sep 28, 2018 | 19.07 | 19.13 | 19.07 | 19.11 | 30,140 | +0.04(+0.21%) |
Sep 27, 2018 | 19.09 | 19.10 | 19.07 | 19.07 | 13,374 | -0.02(-0.09%) |
Sep 26, 2018 | 19.07 | 19.11 | 19.07 | 19.09 | 12,824 | +0.01(+0.05%) |
Sep 25, 2018 | 19.11 | 19.17 | 19.07 | 19.08 | 27,480 | +0.00(+0.02%) |
Sep 24, 2018 | 19.07 | 19.16 | 19.07 | 19.07 | 26,493 | -0.06(-0.31%) |
Sep 21, 2018 | 19.10 | 19.15 | 19.07 | 19.13 | 68,474 | +0.05(+0.27%) |
Sep 20, 2018 | 19.07 | 19.13 | 19.04 | 19.08 | 24,071 | -0.04(-0.23%) |
Sep 19, 2018 | 19.16 | 19.16 | 19.03 | 19.13 | 41,026 | -0.02(-0.12%) |
Sep 18, 2018 | 19.07 | 19.15 | 19.07 | 19.15 | 6,751 | +0.06(+0.32%) |
Sep 17, 2018 | 19.14 | 19.15 | 19.08 | 19.09 | 37,301 | +0.07(+0.37%) |
Sep 14, 2018 | 19.14 | 19.15 | 19.02 | 19.02 | 46,069 | -0.11(-0.58%) |
Sep 13, 2018 | 19.16 | 19.16 | 19.06 | 19.13 | 27,462 | +0.07(+0.39%) |
Sep 12, 2018 | 19.11 | 19.11 | 19.06 | 19.06 | 2,832 | -0.02(-0.10%) |
Sep 11, 2018 | 19.01 | 19.12 | 19.00 | 19.07 | 44,528 | +0.03(+0.17%) |
Sep 10, 2018 | 19.07 | 19.07 | 18.98 | 19.04 | 9,410 | +0.02(+0.10%) |
Sep 07, 2018 | 19.00 | 19.07 | 19.00 | 19.02 | 12,335 | +0.01(+0.05%) |
Sep 06, 2018 | 19.00 | 19.04 | 19.00 | 19.01 | 20,502 | -0.01(-0.03%) |
Sep 05, 2018 | 19.06 | 19.06 | 19.02 | 19.02 | 1,930 | -0.06(-0.33%) |
Sep 04, 2018 | 19.01 | 19.08 | 19.01 | 19.08 | 13,463 | +0.06(+0.29%) |
Aug 31, 2018 | 19.03 | 19.03 | 19.03 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 19.05 | 19.05 | 19.03 | 19.04 | 7,202 | -0.00(-0.02%) |
Aug 29, 2018 | 19.05 | 19.05 | 19.04 | 19.04 | 5,271 | -0.00(-0.02%) |
Aug 28, 2018 | 19.02 | 19.05 | 19.01 | 19.05 | 18,128 | +0.00(+0.00%) |
Aug 27, 2018 | 19.03 | 19.05 | 19.01 | 19.05 | 16,559 | -0.00(-0.02%) |
Aug 24, 2018 | 19.04 | 19.05 | 19.04 | 19.05 | 5,286 | +0.02(+0.12%) |
Aug 23, 2018 | 19.03 | 19.05 | 19.00 | 19.03 | 5,037 | -0.01(-0.04%) |
Aug 22, 2018 | 19.01 | 19.03 | 19.00 | 19.03 | 2,061 | -0.01(-0.03%) |
Aug 21, 2018 | 19.04 | 19.07 | 19.01 | 19.04 | 16,590 | +0.02(+0.13%) |
Aug 20, 2018 | 19.01 | 19.02 | 18.99 | 19.02 | 3,418 | +0.01(+0.06%) |
Aug 17, 2018 | 18.99 | 19.01 | 18.99 | 19.01 | 8,578 | -0.02(-0.09%) |
Aug 16, 2018 | 19.00 | 19.06 | 19.00 | 19.02 | 6,716 | +0.04(+0.22%) |
Aug 15, 2018 | 19.03 | 19.08 | 18.98 | 18.98 | 4,970 | -0.01(-0.05%) |
Aug 14, 2018 | 18.97 | 19.03 | 18.97 | 18.99 | 5,439 | -0.02(-0.09%) |
Aug 13, 2018 | 19.01 | 19.01 | 18.95 | 19.01 | 11,918 | +0.03(+0.18%) |
Aug 10, 2018 | 18.99 | 19.01 | 18.98 | 18.98 | 6,559 | -0.05(-0.24%) |
Aug 09, 2018 | 19.01 | 19.02 | 18.99 | 19.02 | 22,406 | +0.00(+0.02%) |
Aug 08, 2018 | 18.98 | 19.02 | 18.98 | 19.02 | 16,220 | -0.00(-0.02%) |
Aug 07, 2018 | 18.99 | 19.02 | 18.99 | 19.02 | 49,662 | +0.01(+0.06%) |
Aug 06, 2018 | 19.03 | 19.03 | 19.01 | 19.01 | 6,014 | -0.01(-0.04%) |
Aug 03, 2018 | 19.01 | 19.02 | 19.01 | 19.02 | 15,894 | +0.00(+0.00%) |
Aug 02, 2018 | 19.02 | 19.02 | 19.01 | 19.02 | 15,183 | -0.00(-0.02%) |
Aug 01, 2018 | 19.01 | 19.02 | 19.01 | 19.02 | 12,508 | +0.01(+0.04%) |
Jul 31, 2018 | 19.02 | 19.06 | 19.01 | 19.01 | 5,399 | +0.02(+0.08%) |
Jul 30, 2018 | 18.97 | 19.08 | 18.97 | 19.00 | 14,327 | -0.00(-0.02%) |
Jul 27, 2018 | 18.98 | 19.05 | 18.98 | 19.00 | 49,450 | -0.02(-0.09%) |
Jul 26, 2018 | 19.05 | 19.05 | 19.00 | 19.02 | 33,661 | +0.03(+0.14%) |
Jul 25, 2018 | 19.02 | 19.04 | 18.99 | 18.99 | 79,334 | +0.00(+0.02%) |
Jul 24, 2018 | 19.02 | 19.03 | 18.99 | 40,917 | +0.00(+0.01%) | |
Jul 23, 2018 | 19.02 | 19.02 | 18.94 | 18.99 | 12,840 | +0.01(+0.05%) |
Jul 20, 2018 | 18.94 | 19.06 | 18.94 | 18.98 | 18,779 | -0.03(-0.17%) |
Jul 19, 2018 | 19.01 | 19.12 | 18.95 | 19.01 | 319,900 | +0.02(+0.13%) |
Jul 18, 2018 | 19.07 | 19.18 | 18.95 | 18.99 | 250,295 | +0.00(+0.01%) |
Jul 17, 2018 | 18.95 | 19.00 | 18.95 | 18.98 | 6,216 | +0.01(+0.07%) |
Jul 16, 2018 | 18.97 | 18.98 | 18.97 | 18.97 | 6,449 | -0.01(-0.04%) |
Jul 13, 2018 | 19.00 | 18.96 | 18.98 | 13,258 | +0.02(+0.11%) | |
Jul 12, 2018 | 18.97 | 18.97 | 18.95 | 18.96 | 16,291 | +0.01(+0.07%) |
Jul 11, 2018 | 18.95 | 18.95 | 18.93 | 18.94 | 182,920 | -0.02(-0.08%) |
Jul 10, 2018 | 18.91 | 18.97 | 18.91 | 18.96 | 55,188 | +0.04(+0.20%) |
Jul 09, 2018 | 18.95 | 18.95 | 18.89 | 18.92 | 19,229 | -0.01(-0.06%) |
Jul 06, 2018 | 18.91 | 18.94 | 18.89 | 18.93 | 11,048 | +0.02(+0.11%) |
Jul 05, 2018 | 18.91 | 18.91 | 18.87 | 18.91 | 43,928 | +0.03(+0.17%) |
Jul 03, 2018 | 18.88 | 18.88 | 18.88 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 18.89 | 18.89 | 18.88 | 18.89 | 26,640 | -0.00(-0.01%) |
Jun 29, 2018 | 18.87 | 18.92 | 18.87 | 18.89 | 8,649 | +0.01(+0.07%) |
Jun 28, 2018 | 18.92 | 18.93 | 18.88 | 18.88 | 7,010 | -0.00(-0.01%) |
Jun 27, 2018 | 18.82 | 18.93 | 18.82 | 18.88 | 13,364 | +0.03(+0.15%) |
Jun 26, 2018 | 18.85 | 18.85 | 18.84 | 18.85 | 3,443 | -0.06(-0.31%) |
Jun 25, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 639 | +0.04(+0.24%) |
Jun 22, 2018 | 18.90 | 18.90 | 18.86 | 18.86 | 4,647 | -0.04(-0.21%) |
Jun 21, 2018 | 18.92 | 18.92 | 18.89 | 18.90 | 3,360 | -0.00(-0.02%) |
Jun 20, 2018 | 18.94 | 18.94 | 18.91 | 18.91 | 24,946 | -0.01(-0.04%) |
Jun 19, 2018 | 18.91 | 18.93 | 18.91 | 18.92 | 8,400 | -0.01(-0.05%) |
Jun 18, 2018 | 18.93 | 18.93 | 18.89 | 18.93 | 3,066 | +0.02(+0.09%) |
Jun 15, 2018 | 18.91 | 18.91 | 18.88 | 18.91 | 5,331 | +0.00(+0.00%) |
Jun 14, 2018 | 18.91 | 18.94 | 18.89 | 18.91 | 21,064 | +0.00(+0.01%) |
Jun 13, 2018 | 18.91 | 18.93 | 18.91 | 18.91 | 7,520 | +0.05(+0.24%) |
Jun 12, 2018 | 18.99 | 18.99 | 18.86 | 18.86 | 3,398 | -0.03(-0.16%) |
Jun 11, 2018 | 18.91 | 18.91 | 18.89 | 18.89 | 4,482 | -0.01(-0.04%) |
Jun 08, 2018 | 18.90 | 18.92 | 18.90 | 18.90 | 7,135 | +0.02(+0.13%) |
Jun 06, 2018 | 18.87 | 18.87 | 18.87 | 772 | -0.03(-0.18%) | |
Jun 05, 2018 | 19.01 | 19.01 | 18.91 | 18.91 | 3,005 | -0.02(-0.12%) |
Jun 04, 2018 | 18.92 | 18.93 | 18.87 | 18.93 | 9,578 | +0.03(+0.18%) |
Jun 01, 2018 | 18.86 | 18.91 | 18.86 | 18.90 | 65,667 | +0.00(+0.00%) |
May 31, 2018 | 18.92 | 18.92 | 18.88 | 18.90 | 33,166 | -0.02(-0.10%) |
May 30, 2018 | 18.92 | 18.92 | 18.85 | 18.92 | 10,571 | -0.01(-0.04%) |
May 29, 2018 | 18.88 | 18.92 | 18.86 | 18.92 | 4,142 | +0.02(+0.10%) |
May 25, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.04(+0.23%) | |
May 24, 2018 | 18.98 | 18.98 | 18.86 | 18.86 | 2,939 | -0.07(-0.37%) |
May 23, 2018 | 18.93 | 18.93 | 18.88 | 18.93 | 48,089 | -0.02(-0.12%) |
May 22, 2018 | 18.89 | 18.95 | 18.89 | 18.95 | 7,432 | +0.05(+0.25%) |
May 21, 2018 | 18.87 | 18.95 | 18.87 | 18.91 | 7,053 | -0.04(-0.20%) |
May 18, 2018 | 18.94 | 18.94 | 18.89 | 18.94 | 12,713 | +0.00(+0.02%) |
May 17, 2018 | 18.93 | 18.94 | 18.88 | 18.94 | 3,387 | -0.01(-0.06%) |
May 16, 2018 | 18.95 | 18.95 | 18.94 | 18.95 | 2,986 | +0.02(+0.10%) |
May 15, 2018 | 18.93 | 18.93 | 18.93 | 18.93 | 1,267 | -0.03(-0.17%) |
May 14, 2018 | 18.95 | 18.96 | 18.94 | 18.96 | 3,008 | +0.03(+0.15%) |
May 11, 2018 | 18.93 | 18.95 | 18.93 | 18.93 | 8,140 | +0.01(+0.05%) |
May 10, 2018 | 18.87 | 18.93 | 18.87 | 18.93 | 8,620 | -0.02(-0.09%) |
May 09, 2018 | 19.00 | 19.00 | 18.91 | 18.94 | 4,951 | +0.07(+0.40%) |
May 08, 2018 | 18.99 | 18.99 | 18.87 | 18.87 | 939 | -0.07(-0.35%) |
May 07, 2018 | 18.93 | 18.94 | 18.91 | 18.93 | 11,324 | +0.00(+0.00%) |
May 04, 2018 | 18.93 | 18.93 | 18.89 | 18.93 | 6,183 | +0.06(+0.31%) |
May 03, 2018 | 18.97 | 18.97 | 18.87 | 18.88 | 9,651 | -0.07(-0.36%) |
May 02, 2018 | 18.94 | 18.95 | 18.92 | 18.94 | 9,004 | +0.03(+0.15%) |