Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.48 | 19.66 | 19.29 | 19.49 | 12,955 | +0.15(+0.80%) |
Apr 29, 2020 | 19.41 | 19.43 | 19.28 | 19.34 | 15,038 | +0.03(+0.15%) |
Apr 28, 2020 | 19.37 | 19.47 | 18.66 | 19.31 | 73,050 | -0.02(-0.12%) |
Apr 27, 2020 | 19.32 | 19.64 | 19.02 | 19.33 | 79,723 | +0.04(+0.18%) |
Apr 24, 2020 | 19.30 | 19.74 | 19.27 | 19.30 | 19,461 | -0.12(-0.63%) |
Apr 23, 2020 | 19.46 | 19.69 | 19.26 | 19.42 | 13,817 | -0.02(-0.11%) |
Apr 22, 2020 | 19.34 | 19.71 | 19.34 | 19.44 | 15,643 | -0.02(-0.11%) |
Apr 21, 2020 | 19.48 | 19.72 | 19.46 | 19.46 | 23,779 | -0.05(-0.26%) |
Apr 20, 2020 | 19.53 | 19.59 | 19.44 | 19.51 | 21,412 | -0.03(-0.16%) |
Apr 17, 2020 | 19.44 | 19.84 | 19.44 | 19.54 | 16,369 | +0.09(+0.45%) |
Apr 16, 2020 | 19.44 | 19.54 | 19.44 | 19.45 | 4,212 | -0.04(-0.19%) |
Apr 15, 2020 | 19.51 | 19.58 | 19.44 | 19.49 | 15,377 | -0.03(-0.17%) |
Apr 14, 2020 | 19.54 | 19.61 | 19.44 | 19.52 | 23,783 | +0.08(+0.43%) |
Apr 13, 2020 | 19.83 | 19.83 | 19.44 | 19.44 | 21,947 | -0.02(-0.11%) |
Apr 09, 2020 | 19.52 | 19.52 | 19.40 | 19.46 | 87,865 | +0.17(+0.88%) |
Apr 08, 2020 | 19.35 | 19.42 | 19.26 | 19.29 | 37,558 | -0.00(-0.02%) |
Apr 07, 2020 | 19.23 | 19.48 | 19.18 | 19.30 | 30,329 | +0.05(+0.25%) |
Apr 06, 2020 | 19.00 | 19.43 | 19.00 | 19.25 | 54,628 | +0.05(+0.24%) |
Apr 03, 2020 | 19.21 | 19.23 | 19.11 | 19.20 | 6,740 | +0.02(+0.11%) |
Apr 02, 2020 | 19.41 | 19.56 | 19.04 | 19.18 | 132,764 | -0.12(-0.62%) |
Apr 01, 2020 | 19.14 | 19.45 | 19.00 | 19.30 | 673,985 | +0.16(+0.85%) |
Mar 31, 2020 | 19.14 | 19.33 | 19.06 | 19.14 | 14,800 | -0.05(-0.25%) |
Mar 30, 2020 | 19.22 | 19.23 | 19.07 | 19.19 | 6,302 | -0.15(-0.78%) |
Mar 27, 2020 | 18.88 | 19.52 | 18.88 | 19.34 | 109,290 | +0.42(+2.22%) |
Mar 26, 2020 | 18.73 | 19.08 | 18.71 | 18.92 | 82,153 | +0.18(+0.98%) |
Mar 25, 2020 | 17.88 | 18.81 | 17.88 | 18.73 | 24,135 | +0.25(+1.34%) |
Mar 24, 2020 | 18.46 | 18.78 | 18.46 | 18.49 | 47,481 | -0.01(-0.06%) |
Mar 23, 2020 | 17.91 | 18.68 | 17.74 | 18.50 | 43,867 | +0.26(+1.42%) |
Mar 20, 2020 | 18.27 | 18.86 | 17.86 | 18.24 | 53,800 | -0.40(-2.13%) |
Mar 19, 2020 | 18.27 | 19.03 | 18.20 | 18.63 | 76,121 | +0.04(+0.20%) |
Mar 18, 2020 | 18.00 | 19.15 | 18.00 | 18.60 | 59,829 | -0.42(-2.20%) |
Mar 17, 2020 | 19.14 | 19.43 | 18.42 | 19.02 | 99,696 | -0.32(-1.66%) |
Mar 16, 2020 | 18.73 | 19.48 | 18.43 | 19.34 | 326,291 | +0.24(+1.28%) |
Mar 13, 2020 | 19.16 | 19.53 | 18.30 | 19.09 | 41,254 | -0.14(-0.74%) |
Mar 12, 2020 | 19.15 | 19.75 | 18.79 | 19.24 | 34,897 | -0.07(-0.38%) |
Mar 11, 2020 | 19.21 | 19.44 | 19.12 | 19.31 | 29,073 | -0.00(-0.01%) |
Mar 10, 2020 | 19.47 | 19.52 | 19.14 | 19.31 | 108,886 | -0.21(-1.08%) |
Mar 09, 2020 | 19.42 | 19.62 | 19.42 | 19.52 | 102,244 | -0.15(-0.76%) |
Mar 06, 2020 | 19.63 | 19.78 | 19.63 | 19.67 | 42,219 | -0.07(-0.38%) |
Mar 05, 2020 | 19.72 | 19.75 | 19.72 | 19.75 | 16,513 | +0.01(+0.04%) |
Mar 04, 2020 | 19.67 | 19.79 | 19.67 | 19.74 | 12,989 | +0.02(+0.08%) |
Mar 03, 2020 | 19.75 | 19.77 | 19.67 | 19.72 | 36,514 | -0.04(-0.18%) |
Mar 02, 2020 | 19.78 | 19.79 | 19.66 | 19.76 | 70,251 | -0.02(-0.12%) |
Feb 28, 2020 | 19.79 | 19.83 | 19.74 | 19.78 | 25,090 | -0.02(-0.13%) |
Feb 27, 2020 | 19.87 | 19.87 | 19.68 | 19.80 | 16,265 | -0.02(-0.11%) |
Feb 26, 2020 | 19.89 | 19.89 | 19.79 | 19.83 | 18,492 | -0.00(-0.01%) |
Feb 25, 2020 | 19.88 | 19.88 | 19.83 | 19.83 | 7,121 | -0.05(-0.26%) |
Feb 24, 2020 | 19.82 | 19.91 | 19.82 | 19.88 | 14,613 | -0.03(-0.14%) |
Feb 21, 2020 | 19.84 | 19.93 | 19.84 | 19.91 | 20,551 | -0.01(-0.06%) |
Feb 20, 2020 | 19.91 | 19.96 | 19.91 | 19.92 | 23,249 | +0.01(+0.06%) |
Feb 19, 2020 | 19.92 | 19.94 | 19.87 | 19.91 | 42,447 | +0.00(+0.01%) |
Feb 18, 2020 | 19.91 | 19.93 | 19.87 | 19.91 | 14,478 | +0.05(+0.27%) |
Feb 14, 2020 | 19.89 | 19.91 | 19.85 | 19.85 | 10,396 | -0.03(-0.14%) |
Feb 13, 2020 | 19.91 | 19.92 | 19.86 | 19.88 | 7,369 | -0.01(-0.03%) |
Feb 12, 2020 | 19.85 | 19.92 | 19.83 | 19.89 | 6,262 | +0.01(+0.07%) |
Feb 11, 2020 | 19.83 | 19.91 | 19.81 | 19.87 | 20,118 | +0.00(+0.02%) |
Feb 10, 2020 | 19.87 | 19.91 | 19.82 | 19.87 | 6,711 | -0.02(-0.11%) |
Feb 07, 2020 | 19.89 | 19.92 | 19.86 | 19.89 | 14,748 | -0.01(-0.06%) |
Feb 06, 2020 | 19.87 | 19.90 | 19.86 | 19.90 | 12,323 | +0.01(+0.07%) |
Feb 05, 2020 | 19.86 | 19.90 | 19.86 | 19.89 | 14,770 | +0.03(+0.17%) |
Feb 04, 2020 | 19.84 | 19.89 | 19.84 | 19.86 | 5,952 | +0.02(+0.09%) |
Feb 03, 2020 | 19.84 | 19.86 | 19.78 | 19.84 | 160,687 | -0.02(-0.12%) |
Jan 31, 2020 | 19.84 | 19.88 | 19.84 | 19.86 | 15,715 | +0.02(+0.08%) |
Jan 30, 2020 | 19.73 | 19.85 | 19.73 | 19.85 | 28,958 | -0.03(-0.15%) |
Jan 29, 2020 | 19.85 | 19.90 | 19.85 | 19.88 | 14,303 | -0.01(-0.07%) |
Jan 28, 2020 | 19.86 | 19.90 | 19.86 | 19.89 | 11,141 | +0.02(+0.10%) |
Jan 27, 2020 | 19.90 | 19.91 | 19.85 | 19.87 | 17,621 | -0.00(-0.01%) |
Jan 24, 2020 | 19.88 | 19.91 | 19.85 | 19.87 | 13,781 | -0.01(-0.07%) |
Jan 23, 2020 | 19.89 | 19.92 | 19.85 | 19.89 | 10,075 | -0.00(-0.01%) |
Jan 22, 2020 | 19.87 | 19.92 | 19.87 | 19.89 | 9,260 | -0.02(-0.10%) |
Jan 21, 2020 | 19.91 | 19.94 | 19.87 | 19.91 | 29,408 | +0.01(+0.05%) |
Jan 17, 2020 | 19.92 | 19.92 | 19.86 | 19.90 | 61,304 | +0.01(+0.06%) |
Jan 16, 2020 | 19.87 | 19.91 | 19.85 | 19.89 | 19,132 | +0.00(+0.01%) |
Jan 15, 2020 | 19.90 | 19.91 | 19.85 | 19.89 | 11,412 | +0.00(+0.01%) |
Jan 14, 2020 | 19.92 | 19.92 | 19.84 | 19.88 | 13,235 | -0.02(-0.10%) |
Jan 13, 2020 | 19.91 | 19.91 | 19.84 | 19.90 | 12,282 | +0.06(+0.28%) |
Jan 10, 2020 | 19.84 | 19.89 | 19.81 | 19.85 | 11,388 | +0.01(+0.05%) |
Jan 09, 2020 | 19.85 | 19.88 | 19.81 | 19.84 | 8,102 | -0.02(-0.10%) |
Jan 08, 2020 | 19.84 | 19.88 | 19.83 | 19.86 | 9,922 | +0.00(+0.01%) |
Jan 07, 2020 | 19.86 | 19.88 | 19.83 | 19.86 | 7,044 | -0.00(-0.01%) |
Jan 06, 2020 | 19.84 | 19.88 | 19.83 | 19.86 | 17,599 | -0.00(-0.02%) |
Jan 03, 2020 | 19.85 | 19.89 | 19.82 | 19.86 | 13,327 | +0.00(+0.02%) |
Jan 02, 2020 | 19.83 | 19.88 | 19.81 | 19.86 | 96,108 | +0.02(+0.10%) |
Dec 31, 2019 | 19.84 | 19.85 | 19.81 | 19.84 | 17,204 | -0.03(-0.17%) |
Dec 30, 2019 | 19.85 | 19.88 | 19.84 | 19.87 | 16,329 | +0.02(+0.12%) |
Dec 27, 2019 | 19.84 | 19.86 | 19.84 | 19.85 | 9,207 | +0.02(+0.08%) |
Dec 26, 2019 | 19.83 | 19.85 | 19.83 | 19.83 | 23,094 | -0.02(-0.12%) |
Dec 24, 2019 | 19.83 | 19.85 | 19.83 | 19.85 | 1,938 | +0.03(+0.15%) |
Dec 23, 2019 | 19.83 | 19.87 | 19.78 | 19.83 | 10,756 | +0.01(+0.07%) |
Dec 20, 2019 | 19.83 | 19.84 | 19.78 | 19.81 | 11,170 | +0.03(+0.17%) |
Dec 19, 2019 | 19.80 | 19.87 | 19.78 | 19.78 | 111,977 | -0.05(-0.25%) |
Dec 18, 2019 | 19.81 | 19.87 | 19.80 | 19.83 | 37,619 | -0.02(-0.12%) |
Dec 17, 2019 | 19.85 | 19.86 | 19.81 | 19.85 | 10,016 | +0.03(+0.16%) |
Dec 16, 2019 | 19.81 | 19.84 | 19.81 | 19.82 | 30,392 | +0.00(+0.02%) |
Dec 13, 2019 | 19.77 | 19.83 | 19.77 | 19.82 | 5,099 | +0.02(+0.08%) |
Dec 12, 2019 | 19.77 | 19.84 | 19.77 | 19.80 | 25,869 | +0.01(+0.03%) |
Dec 11, 2019 | 19.79 | 19.82 | 19.77 | 19.80 | 19,594 | +0.00(+0.01%) |
Dec 10, 2019 | 19.77 | 19.82 | 19.77 | 19.79 | 10,223 | -0.02(-0.09%) |
Dec 09, 2019 | 19.78 | 19.81 | 19.77 | 19.81 | 41,764 | +0.05(+0.24%) |
Dec 06, 2019 | 19.78 | 19.79 | 19.76 | 19.77 | 16,269 | -0.03(-0.13%) |
Dec 05, 2019 | 19.76 | 19.79 | 19.71 | 19.79 | 65,628 | +0.05(+0.25%) |
Dec 04, 2019 | 19.75 | 19.78 | 19.70 | 19.74 | 41,653 | +0.01(+0.04%) |
Dec 03, 2019 | 19.77 | 19.78 | 19.68 | 19.73 | 39,504 | -0.03(-0.14%) |
Dec 02, 2019 | 19.74 | 19.80 | 19.72 | 19.76 | 39,365 | +0.01(+0.07%) |
Nov 29, 2019 | 19.75 | 19.78 | 19.70 | 19.75 | 30,839 | +0.01(+0.05%) |
Nov 27, 2019 | 19.72 | 19.77 | 19.71 | 19.74 | 8,499 | +0.02(+0.10%) |
Nov 26, 2019 | 19.71 | 19.75 | 19.69 | 19.72 | 16,022 | -0.03(-0.16%) |
Nov 25, 2019 | 19.71 | 19.75 | 19.71 | 19.75 | 27,857 | +0.03(+0.17%) |
Nov 22, 2019 | 19.71 | 19.72 | 19.71 | 19.71 | 7,301 | +0.01(+0.06%) |
Nov 21, 2019 | 19.71 | 19.71 | 19.69 | 19.70 | 5,184 | +0.00(+0.01%) |
Nov 20, 2019 | 19.73 | 19.73 | 19.69 | 19.70 | 9,322 | -0.00(-0.02%) |
Nov 19, 2019 | 19.75 | 19.75 | 19.68 | 19.70 | 12,172 | -0.03(-0.16%) |
Nov 18, 2019 | 19.70 | 19.74 | 19.70 | 19.73 | 7,776 | +0.00(+0.00%) |
Nov 15, 2019 | 19.70 | 19.74 | 19.68 | 19.73 | 11,439 | +0.03(+0.16%) |
Nov 14, 2019 | 19.72 | 19.72 | 19.68 | 19.70 | 5,758 | -0.02(-0.12%) |
Nov 13, 2019 | 19.69 | 19.73 | 19.68 | 19.73 | 4,276 | -0.02(-0.11%) |
Nov 12, 2019 | 19.71 | 19.75 | 19.68 | 19.75 | 10,030 | +0.05(+0.24%) |
Nov 11, 2019 | 19.73 | 19.73 | 19.68 | 19.70 | 3,899 | -0.03(-0.13%) |
Nov 08, 2019 | 19.72 | 19.73 | 19.68 | 19.73 | 5,354 | +0.01(+0.06%) |
Nov 07, 2019 | 19.74 | 19.75 | 19.68 | 19.72 | 8,440 | +0.04(+0.23%) |
Nov 06, 2019 | 19.63 | 19.71 | 19.62 | 19.67 | 27,686 | -0.01(-0.04%) |
Nov 05, 2019 | 19.72 | 19.73 | 19.63 | 19.68 | 47,347 | -0.02(-0.10%) |
Nov 04, 2019 | 19.81 | 19.81 | 19.62 | 19.70 | 120,451 | +0.08(+0.39%) |
Nov 01, 2019 | 19.66 | 19.73 | 19.62 | 19.62 | 11,196 | +0.01(+0.06%) |
Oct 31, 2019 | 19.66 | 19.68 | 19.61 | 19.61 | 4,785 | -0.08(-0.42%) |
Oct 30, 2019 | 19.64 | 19.69 | 19.61 | 19.69 | 17,675 | +0.06(+0.29%) |
Oct 29, 2019 | 19.65 | 19.65 | 19.59 | 19.64 | 6,924 | -0.02(-0.08%) |
Oct 28, 2019 | 19.67 | 19.69 | 19.65 | 19.65 | 18,989 | +0.04(+0.21%) |
Oct 25, 2019 | 19.62 | 19.66 | 19.60 | 19.61 | 8,275 | -0.03(-0.13%) |
Oct 24, 2019 | 19.63 | 19.70 | 19.57 | 19.64 | 18,091 | -0.01(-0.06%) |
Oct 23, 2019 | 19.57 | 19.69 | 19.56 | 19.65 | 34,272 | +0.02(+0.12%) |
Oct 22, 2019 | 19.63 | 19.63 | 19.58 | 19.62 | 4,819 | +0.00(+0.01%) |
Oct 21, 2019 | 19.59 | 19.64 | 19.59 | 19.62 | 23,585 | +0.06(+0.30%) |
Oct 18, 2019 | 19.60 | 19.67 | 19.56 | 19.56 | 10,003 | -0.08(-0.40%) |
Oct 17, 2019 | 19.60 | 19.64 | 19.58 | 19.64 | 9,695 | +0.07(+0.34%) |
Oct 16, 2019 | 19.60 | 19.60 | 19.58 | 19.58 | 8,805 | +0.02(+0.08%) |
Oct 15, 2019 | 19.61 | 19.61 | 19.53 | 19.56 | 6,302 | -0.04(-0.20%) |
Oct 14, 2019 | 19.60 | 19.61 | 19.57 | 19.60 | 32,649 | +0.02(+0.12%) |
Oct 11, 2019 | 19.57 | 19.61 | 19.57 | 19.58 | 8,539 | +0.04(+0.19%) |
Oct 10, 2019 | 19.57 | 19.60 | 19.54 | 19.54 | 17,678 | -0.03(-0.14%) |
Oct 09, 2019 | 19.58 | 19.58 | 19.51 | 19.56 | 3,508 | +0.03(+0.18%) |
Oct 08, 2019 | 19.57 | 19.60 | 19.53 | 19.53 | 7,702 | +0.02(+0.13%) |
Oct 07, 2019 | 19.62 | 19.62 | 19.51 | 19.51 | 6,158 | -0.01(-0.06%) |
Oct 04, 2019 | 19.55 | 19.56 | 19.51 | 19.52 | 10,003 | -0.02(-0.09%) |
Oct 03, 2019 | 19.59 | 19.59 | 19.53 | 19.53 | 17,554 | -0.05(-0.27%) |
Oct 02, 2019 | 19.60 | 19.61 | 19.57 | 19.59 | 24,561 | -0.00(-0.02%) |
Oct 01, 2019 | 19.59 | 19.60 | 19.57 | 19.59 | 6,343 | +0.00(+0.00%) |
Sep 30, 2019 | 19.63 | 19.64 | 19.58 | 19.59 | 14,734 | +0.00(+0.00%) |
Sep 27, 2019 | 19.59 | 19.61 | 19.54 | 19.59 | 3,659 | +0.07(+0.34%) |
Sep 26, 2019 | 19.51 | 19.57 | 19.51 | 19.53 | 23,024 | -0.01(-0.06%) |
Sep 25, 2019 | 19.62 | 19.62 | 19.53 | 19.54 | 59,517 | -0.05(-0.28%) |
Sep 24, 2019 | 19.56 | 19.64 | 19.55 | 19.59 | 54,822 | +0.02(+0.08%) |
Sep 23, 2019 | 19.58 | 19.61 | 19.57 | 19.58 | 6,875 | +0.01(+0.03%) |
Sep 20, 2019 | 19.65 | 19.65 | 19.57 | 19.57 | 15,164 | -0.05(-0.25%) |
Sep 19, 2019 | 19.60 | 19.63 | 19.56 | 19.62 | 24,843 | +0.00(+0.00%) |
Sep 18, 2019 | 19.56 | 19.64 | 19.56 | 19.62 | 85,865 | +0.05(+0.23%) |
Sep 17, 2019 | 19.56 | 19.60 | 19.56 | 19.58 | 4,593 | +0.00(+0.02%) |
Sep 16, 2019 | 19.57 | 19.58 | 19.56 | 19.57 | 10,987 | -0.00(-0.02%) |
Sep 13, 2019 | 19.55 | 19.58 | 19.55 | 19.58 | 16,632 | +0.03(+0.15%) |
Sep 12, 2019 | 19.52 | 19.60 | 19.52 | 19.55 | 345,940 | +0.00(+0.00%) |
Sep 11, 2019 | 19.54 | 19.55 | 19.54 | 19.55 | 7,917 | +0.01(+0.07%) |
Sep 10, 2019 | 19.54 | 19.55 | 19.53 | 19.53 | 7,726 | +0.01(+0.03%) |
Sep 09, 2019 | 19.52 | 19.54 | 19.51 | 19.53 | 10,204 | -0.01(-0.07%) |
Sep 06, 2019 | 19.49 | 19.54 | 19.49 | 19.54 | 27,150 | +0.02(+0.13%) |
Sep 05, 2019 | 19.52 | 19.54 | 19.50 | 19.52 | 22,615 | +0.01(+0.06%) |
Sep 04, 2019 | 19.52 | 19.52 | 19.50 | 19.51 | 5,354 | +0.05(+0.23%) |
Sep 03, 2019 | 19.50 | 19.50 | 19.46 | 19.46 | 9,610 | -0.04(-0.20%) |
Aug 30, 2019 | 19.61 | 19.61 | 19.48 | 19.50 | 12,229 | +0.03(+0.14%) |
Aug 29, 2019 | 19.48 | 19.52 | 19.46 | 19.47 | 22,152 | -0.00(-0.01%) |
Aug 28, 2019 | 19.47 | 19.49 | 19.45 | 19.47 | 9,852 | +0.00(+0.02%) |
Aug 27, 2019 | 19.51 | 19.51 | 19.47 | 19.47 | 10,087 | -0.02(-0.08%) |
Aug 26, 2019 | 19.44 | 19.50 | 19.44 | 19.48 | 13,263 | +0.03(+0.16%) |
Aug 23, 2019 | 19.49 | 19.50 | 19.45 | 19.45 | 11,034 | -0.02(-0.10%) |
Aug 22, 2019 | 19.47 | 19.50 | 19.45 | 19.47 | 30,962 | +0.00(+0.01%) |
Aug 21, 2019 | 19.46 | 19.48 | 19.43 | 19.47 | 11,659 | +0.06(+0.29%) |
Aug 20, 2019 | 19.45 | 19.46 | 19.42 | 19.42 | 8,572 | -0.04(-0.19%) |
Aug 19, 2019 | 19.47 | 19.48 | 19.44 | 19.45 | 35,536 | +0.02(+0.10%) |
Aug 16, 2019 | 19.39 | 19.43 | 19.39 | 19.43 | 140,751 | +0.01(+0.04%) |
Aug 15, 2019 | 19.44 | 19.47 | 19.42 | 19.43 | 13,175 | -0.02(-0.12%) |
Aug 14, 2019 | 19.46 | 19.46 | 19.39 | 19.45 | 27,647 | +0.01(+0.06%) |
Aug 13, 2019 | 19.47 | 19.47 | 19.44 | 19.44 | 85,578 | -0.02(-0.09%) |
Aug 12, 2019 | 19.46 | 19.47 | 19.42 | 19.45 | 10,051 | +0.00(+0.01%) |
Aug 09, 2019 | 19.46 | 19.46 | 19.45 | 19.45 | 4,659 | -0.02(-0.10%) |
Aug 08, 2019 | 19.41 | 19.47 | 19.41 | 19.47 | 29,746 | +0.05(+0.27%) |
Aug 07, 2019 | 19.41 | 19.45 | 19.41 | 19.42 | 11,162 | -0.02(-0.12%) |
Aug 06, 2019 | 19.45 | 19.48 | 19.42 | 19.44 | 6,625 | +0.04(+0.19%) |
Aug 05, 2019 | 19.47 | 19.47 | 19.41 | 19.41 | 9,192 | -0.07(-0.38%) |
Aug 02, 2019 | 19.49 | 19.53 | 19.48 | 19.48 | 16,429 | -0.02(-0.12%) |
Aug 01, 2019 | 19.51 | 19.53 | 19.49 | 19.50 | 16,571 | -0.00(-0.02%) |
Jul 31, 2019 | 19.47 | 19.51 | 19.47 | 19.51 | 9,911 | +0.00(+0.00%) |
Jul 30, 2019 | 19.57 | 19.57 | 19.51 | 19.51 | 24,592 | -0.00(-0.01%) |
Jul 29, 2019 | 19.57 | 19.57 | 19.51 | 19.51 | 6,301 | +0.01(+0.08%) |
Jul 26, 2019 | 19.49 | 19.53 | 19.49 | 19.49 | 9,563 | -0.01(-0.04%) |
Jul 25, 2019 | 19.49 | 19.53 | 19.49 | 19.50 | 8,805 | -0.00(-0.00%) |
Jul 24, 2019 | 19.54 | 19.54 | 19.47 | 19.50 | 11,291 | +0.02(+0.10%) |
Jul 23, 2019 | 19.48 | 19.50 | 19.47 | 19.48 | 10,938 | -0.00(-0.01%) |
Jul 22, 2019 | 19.47 | 19.49 | 19.45 | 19.48 | 9,323 | +0.03(+0.15%) |
Jul 19, 2019 | 19.49 | 19.49 | 19.44 | 19.45 | 34,903 | -0.00(-0.00%) |
Jul 18, 2019 | 19.45 | 19.48 | 19.45 | 19.45 | 16,254 | -0.00(-0.01%) |
Jul 17, 2019 | 19.45 | 19.46 | 19.45 | 19.46 | 13,413 | -0.01(-0.03%) |
Jul 16, 2019 | 19.47 | 19.48 | 19.45 | 19.46 | 18,140 | +0.00(+0.01%) |
Jul 15, 2019 | 19.46 | 19.48 | 19.43 | 19.46 | 25,268 | +0.01(+0.05%) |
Jul 12, 2019 | 19.44 | 19.46 | 19.44 | 19.45 | 39,082 | -0.01(-0.07%) |
Jul 11, 2019 | 19.46 | 19.47 | 19.44 | 19.46 | 18,100 | +0.01(+0.05%) |
Jul 10, 2019 | 19.46 | 19.47 | 19.44 | 19.45 | 17,678 | -0.00(-0.01%) |
Jul 09, 2019 | 19.45 | 19.48 | 19.43 | 19.45 | 15,168 | +0.00(+0.02%) |
Jul 08, 2019 | 19.46 | 19.48 | 19.45 | 19.45 | 19,973 | -0.03(-0.13%) |
Jul 05, 2019 | 19.45 | 19.48 | 19.45 | 19.48 | 7,619 | +0.05(+0.28%) |
Jul 03, 2019 | 19.41 | 19.43 | 19.41 | 19.42 | 4,916 | -0.02(-0.08%) |
Jul 02, 2019 | 19.42 | 19.44 | 19.39 | 19.44 | 13,612 | +0.04(+0.21%) |
Jul 01, 2019 | 19.39 | 19.41 | 19.36 | 19.40 | 17,299 | +0.01(+0.07%) |
Jun 28, 2019 | 19.35 | 19.42 | 19.35 | 19.38 | 6,390 | +0.02(+0.13%) |
Jun 27, 2019 | 19.35 | 19.40 | 19.33 | 19.36 | 21,836 | +0.01(+0.05%) |
Jun 26, 2019 | 19.37 | 19.39 | 19.34 | 19.35 | 122,512 | -0.00(-0.01%) |
Jun 25, 2019 | 19.35 | 19.38 | 19.34 | 19.35 | 8,718 | -0.01(-0.05%) |
Jun 24, 2019 | 19.32 | 19.36 | 19.32 | 19.36 | 6,796 | -0.02(-0.12%) |
Jun 21, 2019 | 19.35 | 19.38 | 19.32 | 19.38 | 13,058 | +0.03(+0.15%) |
Jun 20, 2019 | 19.33 | 19.36 | 19.31 | 19.36 | 23,631 | +0.03(+0.17%) |
Jun 19, 2019 | 19.32 | 19.33 | 19.31 | 19.32 | 34,206 | +0.01(+0.06%) |
Jun 18, 2019 | 19.32 | 19.32 | 19.25 | 19.31 | 81,014 | +0.00(+0.01%) |
Jun 17, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 1,746 | -0.01(-0.05%) |
Jun 14, 2019 | 19.29 | 19.33 | 19.29 | 19.32 | 22,668 | +0.01(+0.07%) |
Jun 13, 2019 | 19.29 | 19.32 | 19.29 | 19.31 | 5,075 | -0.01(-0.03%) |
Jun 12, 2019 | 19.29 | 19.32 | 19.28 | 19.31 | 9,804 | +0.03(+0.15%) |
Jun 11, 2019 | 19.31 | 19.34 | 19.28 | 19.28 | 38,474 | -0.02(-0.10%) |
Jun 10, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 3,030 | +0.01(+0.03%) |
Jun 07, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 10,841 | +0.02(+0.09%) |
Jun 06, 2019 | 19.31 | 19.31 | 19.27 | 19.28 | 3,636 | +0.04(+0.20%) |
Jun 05, 2019 | 19.28 | 19.28 | 19.24 | 19.24 | 2,730 | -0.04(-0.19%) |
Jun 04, 2019 | 19.27 | 19.30 | 19.27 | 19.28 | 41,303 | -0.00(-0.00%) |
Jun 03, 2019 | 19.29 | 19.29 | 19.26 | 19.28 | 21,571 | -0.01(-0.06%) |
May 31, 2019 | 19.24 | 19.31 | 19.24 | 19.29 | 104,964 | -0.01(-0.07%) |
May 30, 2019 | 19.30 | 19.31 | 19.30 | 19.30 | 18,891 | +0.01(+0.06%) |
May 29, 2019 | 19.29 | 19.30 | 19.28 | 19.29 | 7,162 | -0.02(-0.12%) |
May 28, 2019 | 19.32 | 19.32 | 19.29 | 19.31 | 7,443 | -0.01(-0.05%) |
May 24, 2019 | 19.32 | 19.33 | 19.31 | 19.32 | 7,409 | +0.01(+0.03%) |
May 23, 2019 | 19.30 | 19.34 | 19.29 | 19.32 | 12,062 | -0.02(-0.11%) |
May 22, 2019 | 19.34 | 19.35 | 19.32 | 19.34 | 12,280 | +0.02(+0.08%) |
May 21, 2019 | 19.36 | 19.36 | 19.32 | 19.32 | 10,012 | +0.00(+0.02%) |
May 20, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 5,310 | -0.00(-0.01%) |
May 17, 2019 | 19.38 | 19.38 | 19.30 | 19.32 | 6,915 | +0.03(+0.18%) |
May 16, 2019 | 19.30 | 19.37 | 19.28 | 19.29 | 50,823 | +0.03(+0.13%) |
May 15, 2019 | 19.29 | 19.32 | 19.03 | 19.26 | 105,563 | -0.08(-0.40%) |
May 14, 2019 | 19.33 | 19.34 | 19.32 | 19.34 | 8,580 | +0.03(+0.15%) |
May 13, 2019 | 19.28 | 19.33 | 19.28 | 19.31 | 12,287 | -0.02(-0.08%) |
May 10, 2019 | 19.33 | 19.33 | 19.32 | 19.32 | 47,175 | -0.04(-0.21%) |
May 09, 2019 | 19.36 | 19.37 | 19.31 | 19.37 | 17,857 | -0.01(-0.03%) |
May 08, 2019 | 19.42 | 19.42 | 19.34 | 19.37 | 167,760 | -0.02(-0.08%) |
May 07, 2019 | 19.41 | 19.41 | 19.35 | 19.39 | 8,558 | -0.00(-0.01%) |
May 06, 2019 | 19.34 | 19.45 | 19.33 | 19.39 | 39,580 | +0.02(+0.08%) |
May 03, 2019 | 19.36 | 19.40 | 19.36 | 19.37 | 11,608 | -0.01(-0.04%) |
May 02, 2019 | 19.40 | 19.41 | 19.33 | 19.38 | 13,386 | +0.02(+0.11%) |