Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.69 | 20.69 | 20.50 | 20.50 | 100,819 | -0.12(-0.60%) |
Aug 29, 2019 | 20.73 | 20.94 | 20.60 | 20.63 | 18,834 | -0.23(-1.12%) |
Aug 28, 2019 | 20.63 | 20.93 | 20.63 | 20.86 | 12,720 | +0.25(+1.24%) |
Aug 27, 2019 | 20.59 | 20.64 | 20.59 | 20.60 | 8,870 | +0.04(+0.18%) |
Aug 26, 2019 | 20.68 | 20.75 | 20.57 | 20.57 | 28,620 | -0.11(-0.53%) |
Aug 23, 2019 | 20.65 | 20.68 | 20.57 | 20.68 | 13,048 | +0.06(+0.28%) |
Aug 22, 2019 | 20.66 | 20.87 | 20.60 | 20.62 | 13,724 | -0.07(-0.35%) |
Aug 21, 2019 | 20.79 | 20.83 | 20.68 | 20.69 | 11,434 | -0.09(-0.46%) |
Aug 20, 2019 | 20.68 | 20.81 | 20.65 | 20.79 | 17,069 | +0.04(+0.18%) |
Aug 19, 2019 | 20.77 | 20.84 | 20.60 | 20.75 | 10,072 | +0.17(+0.81%) |
Aug 16, 2019 | 20.69 | 20.85 | 20.53 | 20.58 | 26,646 | -0.04(-0.21%) |
Aug 15, 2019 | 20.89 | 20.89 | 20.63 | 20.63 | 12,554 | -0.16(-0.77%) |
Aug 14, 2019 | 20.61 | 20.79 | 20.57 | 20.79 | 9,787 | +0.23(+1.13%) |
Aug 13, 2019 | 20.71 | 20.88 | 20.49 | 20.55 | 9,498 | -0.12(-0.60%) |
Aug 12, 2019 | 20.82 | 20.89 | 20.49 | 20.68 | 11,272 | -0.04(-0.18%) |
Aug 09, 2019 | 20.49 | 20.71 | 20.41 | 20.71 | 9,065 | +0.08(+0.39%) |
Aug 08, 2019 | 20.54 | 20.63 | 20.53 | 20.63 | 12,676 | +0.07(+0.32%) |
Aug 07, 2019 | 20.45 | 20.59 | 20.45 | 20.57 | 9,583 | -0.01(-0.05%) |
Aug 06, 2019 | 20.39 | 20.59 | 20.39 | 20.58 | 14,614 | +0.21(+1.05%) |
Aug 05, 2019 | 20.53 | 20.53 | 20.32 | 20.37 | 27,517 | -0.17(-0.81%) |
Aug 02, 2019 | 20.45 | 20.53 | 20.44 | 20.53 | 11,263 | +0.01(+0.07%) |
Aug 01, 2019 | 20.50 | 20.57 | 20.47 | 20.52 | 13,535 | +0.16(+0.79%) |
Jul 31, 2019 | 20.35 | 20.51 | 20.31 | 20.36 | 92,265 | -0.07(-0.34%) |
Jul 30, 2019 | 20.54 | 20.57 | 20.39 | 20.43 | 25,468 | -0.08(-0.41%) |
Jul 29, 2019 | 20.49 | 20.59 | 20.47 | 20.51 | 20,847 | -0.02(-0.11%) |
Jul 26, 2019 | 20.46 | 20.57 | 20.39 | 20.53 | 13,872 | +0.15(+0.71%) |
Jul 25, 2019 | 20.40 | 20.49 | 20.32 | 20.39 | 17,232 | +0.00(+0.00%) |
Jul 24, 2019 | 20.33 | 20.52 | 20.25 | 20.39 | 23,375 | +0.07(+0.32%) |
Jul 23, 2019 | 20.51 | 20.51 | 20.31 | 20.32 | 23,575 | -0.07(-0.36%) |
Jul 22, 2019 | 20.39 | 20.64 | 20.39 | 20.39 | 10,818 | -0.06(-0.29%) |
Jul 19, 2019 | 20.55 | 20.58 | 20.39 | 20.45 | 14,422 | -0.08(-0.39%) |
Jul 18, 2019 | 20.46 | 20.63 | 20.41 | 20.53 | 23,453 | +0.07(+0.36%) |
Jul 17, 2019 | 20.36 | 20.49 | 20.30 | 20.46 | 14,337 | +0.15(+0.72%) |
Jul 16, 2019 | 20.42 | 20.42 | 20.30 | 20.31 | 10,340 | -0.04(-0.21%) |
Jul 15, 2019 | 20.49 | 20.49 | 20.31 | 20.36 | 14,335 | -0.04(-0.18%) |
Jul 12, 2019 | 20.35 | 20.49 | 20.25 | 20.39 | 10,164 | +0.15(+0.76%) |
Jul 11, 2019 | 20.36 | 20.45 | 20.24 | 20.24 | 8,847 | -0.08(-0.39%) |
Jul 10, 2019 | 20.36 | 20.49 | 20.30 | 20.32 | 31,983 | -0.01(-0.07%) |
Jul 09, 2019 | 20.44 | 20.50 | 20.31 | 20.33 | 15,394 | -0.08(-0.39%) |
Jul 08, 2019 | 20.41 | 20.49 | 20.37 | 20.41 | 19,078 | -0.07(-0.36%) |
Jul 05, 2019 | 20.49 | 20.57 | 20.39 | 20.49 | 5,631 | -0.07(-0.35%) |
Jul 03, 2019 | 20.58 | 20.60 | 20.47 | 20.56 | 14,697 | -0.01(-0.04%) |
Jul 02, 2019 | 20.35 | 20.68 | 20.25 | 20.57 | 18,953 | +0.16(+0.79%) |
Jul 01, 2019 | 20.30 | 20.49 | 20.30 | 20.41 | 24,601 | +0.28(+1.37%) |
Jun 28, 2019 | 20.41 | 20.75 | 20.07 | 20.13 | 121,147 | -0.09(-0.47%) |
Jun 27, 2019 | 20.36 | 20.36 | 20.13 | 20.22 | 27,641 | -0.14(-0.68%) |
Jun 26, 2019 | 20.64 | 20.65 | 20.32 | 20.36 | 24,550 | -0.24(-1.17%) |
Jun 25, 2019 | 20.81 | 20.96 | 20.57 | 20.60 | 49,206 | -0.13(-0.63%) |
Jun 24, 2019 | 20.89 | 20.89 | 20.73 | 20.73 | 13,300 | -0.14(-0.66%) |
Jun 21, 2019 | 20.80 | 20.89 | 20.79 | 20.87 | 21,015 | +0.09(+0.42%) |
Jun 20, 2019 | 20.76 | 20.85 | 20.68 | 20.79 | 10,852 | +0.07(+0.32%) |
Jun 19, 2019 | 20.77 | 20.96 | 20.65 | 20.72 | 12,445 | +0.00(+0.00%) |
Jun 18, 2019 | 20.79 | 20.81 | 20.62 | 20.72 | 31,572 | +0.00(+0.00%) |
Jun 17, 2019 | 20.76 | 20.79 | 20.63 | 20.72 | 9,900 | +0.02(+0.11%) |
Jun 14, 2019 | 20.79 | 20.79 | 20.64 | 20.70 | 27,883 | -0.04(-0.21%) |
Jun 13, 2019 | 20.85 | 20.85 | 20.65 | 20.74 | 18,729 | +0.20(+0.96%) |
Jun 12, 2019 | 20.57 | 20.67 | 20.53 | 20.55 | 14,394 | -0.08(-0.38%) |
Jun 11, 2019 | 20.69 | 20.69 | 20.50 | 20.62 | 14,631 | -0.05(-0.24%) |
Jun 10, 2019 | 20.67 | 20.74 | 20.65 | 20.67 | 24,280 | +0.09(+0.42%) |
Jun 07, 2019 | 20.57 | 20.62 | 20.49 | 20.59 | 13,839 | +0.14(+0.70%) |
Jun 06, 2019 | 20.57 | 20.57 | 20.32 | 20.45 | 59,853 | -0.12(-0.59%) |
Jun 05, 2019 | 20.49 | 20.58 | 20.46 | 20.57 | 20,256 | +0.15(+0.74%) |
Jun 04, 2019 | 20.32 | 20.45 | 20.32 | 20.42 | 21,320 | +0.10(+0.49%) |
Jun 03, 2019 | 20.26 | 20.53 | 20.17 | 20.32 | 19,766 | +0.17(+0.85%) |
May 31, 2019 | 20.39 | 20.70 | 20.13 | 20.14 | 106,519 | -0.23(-1.12%) |
May 30, 2019 | 20.82 | 20.82 | 20.34 | 20.37 | 40,485 | -0.03(-0.14%) |
May 29, 2019 | 20.34 | 20.47 | 20.34 | 20.40 | 8,084 | +0.06(+0.32%) |
May 28, 2019 | 20.42 | 20.67 | 20.34 | 20.34 | 19,330 | +0.03(+0.14%) |
May 24, 2019 | 20.34 | 20.35 | 20.27 | 20.31 | 11,183 | -0.03(-0.12%) |
May 23, 2019 | 20.39 | 20.56 | 20.32 | 20.33 | 9,256 | -0.06(-0.30%) |
May 22, 2019 | 20.32 | 20.75 | 20.32 | 20.39 | 17,820 | +0.06(+0.32%) |
May 21, 2019 | 20.49 | 20.54 | 20.32 | 20.33 | 11,377 | +0.01(+0.04%) |
May 20, 2019 | 20.50 | 20.75 | 20.32 | 20.32 | 12,494 | -0.11(-0.53%) |
May 17, 2019 | 20.42 | 20.85 | 20.42 | 20.43 | 6,430 | -0.09(-0.42%) |
May 16, 2019 | 20.47 | 20.55 | 20.42 | 20.52 | 8,299 | +0.06(+0.28%) |
May 15, 2019 | 20.39 | 20.52 | 20.39 | 20.46 | 15,188 | +0.08(+0.39%) |
May 14, 2019 | 20.48 | 20.64 | 20.38 | 20.38 | 24,728 | -0.06(-0.28%) |
May 13, 2019 | 20.55 | 20.55 | 20.39 | 20.44 | 22,157 | -0.09(-0.45%) |
May 10, 2019 | 20.57 | 20.64 | 20.51 | 20.53 | 14,817 | -0.06(-0.30%) |
May 09, 2019 | 20.63 | 20.64 | 20.52 | 20.59 | 7,960 | -0.05(-0.23%) |
May 08, 2019 | 20.60 | 20.80 | 20.60 | 20.64 | 3,208 | +0.06(+0.31%) |
May 07, 2019 | 20.61 | 20.81 | 20.57 | 20.57 | 3,778 | -0.10(-0.48%) |
May 06, 2019 | 20.69 | 20.89 | 20.60 | 20.67 | 11,801 | +0.02(+0.10%) |
May 03, 2019 | 20.75 | 20.94 | 20.60 | 20.65 | 13,000 | -0.04(-0.17%) |
May 02, 2019 | 20.75 | 20.78 | 20.57 | 20.69 | 6,258 | +0.02(+0.09%) |
May 01, 2019 | 20.53 | 20.77 | 20.53 | 20.67 | 10,503 | +0.17(+0.82%) |
Apr 30, 2019 | 20.78 | 20.93 | 20.50 | 20.50 | 85,209 | -0.22(-1.07%) |
Apr 29, 2019 | 21.03 | 21.03 | 20.67 | 20.72 | 22,138 | -0.31(-1.46%) |
Apr 26, 2019 | 20.93 | 21.07 | 20.61 | 21.03 | 31,312 | +0.05(+0.26%) |
Apr 25, 2019 | 20.97 | 21.02 | 20.93 | 20.98 | 3,634 | +0.05(+0.22%) |
Apr 24, 2019 | 20.94 | 20.96 | 20.87 | 20.93 | 13,288 | +0.06(+0.31%) |
Apr 23, 2019 | 20.74 | 20.96 | 20.74 | 20.87 | 25,255 | +0.16(+0.76%) |
Apr 22, 2019 | 20.68 | 20.74 | 20.68 | 20.71 | 9,497 | -0.04(-0.17%) |
Apr 18, 2019 | 20.70 | 20.77 | 20.70 | 20.75 | 7,967 | -0.02(-0.12%) |
Apr 17, 2019 | 20.73 | 20.78 | 20.69 | 20.77 | 18,241 | -0.01(-0.05%) |
Apr 16, 2019 | 20.71 | 20.78 | 20.67 | 20.78 | 11,742 | +0.12(+0.60%) |
Apr 15, 2019 | 20.71 | 20.71 | 20.60 | 20.66 | 13,050 | +0.05(+0.24%) |
Apr 12, 2019 | 20.55 | 20.70 | 20.52 | 20.61 | 9,925 | +0.10(+0.48%) |
Apr 11, 2019 | 20.52 | 20.67 | 20.50 | 20.51 | 13,559 | -0.08(-0.38%) |
Apr 10, 2019 | 20.63 | 20.85 | 20.43 | 20.59 | 11,317 | +0.01(+0.07%) |
Apr 09, 2019 | 20.65 | 20.66 | 20.48 | 20.57 | 17,634 | -0.19(-0.93%) |
Apr 08, 2019 | 20.92 | 20.95 | 20.58 | 20.77 | 21,781 | -0.21(-0.99%) |
Apr 05, 2019 | 20.94 | 20.97 | 20.88 | 20.97 | 18,312 | -0.02(-0.10%) |
Apr 04, 2019 | 21.00 | 21.00 | 20.78 | 21.00 | 13,170 | +0.14(+0.65%) |
Apr 03, 2019 | 20.90 | 21.00 | 20.59 | 20.86 | 17,744 | -0.09(-0.44%) |
Apr 02, 2019 | 20.88 | 20.99 | 20.85 | 20.95 | 15,381 | -0.02(-0.10%) |
Apr 01, 2019 | 20.67 | 21.02 | 20.42 | 20.97 | 45,561 | +0.39(+1.88%) |
Mar 29, 2019 | 20.44 | 20.59 | 20.24 | 20.59 | 53,259 | +0.32(+1.59%) |
Mar 28, 2019 | 20.22 | 20.43 | 20.22 | 20.27 | 20,495 | -0.02(-0.11%) |
Mar 27, 2019 | 20.62 | 20.62 | 20.17 | 20.29 | 38,985 | -0.24(-1.18%) |
Mar 26, 2019 | 20.70 | 20.73 | 20.47 | 20.53 | 11,754 | -0.18(-0.86%) |
Mar 25, 2019 | 20.70 | 20.87 | 20.57 | 20.71 | 15,235 | +0.07(+0.35%) |
Mar 22, 2019 | 20.61 | 20.74 | 20.60 | 20.64 | 8,806 | -0.12(-0.59%) |
Mar 21, 2019 | 20.61 | 21.02 | 20.61 | 20.76 | 13,644 | +0.06(+0.31%) |
Mar 20, 2019 | 20.71 | 20.89 | 20.65 | 20.70 | 3,322 | -0.04(-0.17%) |
Mar 19, 2019 | 20.95 | 20.95 | 20.62 | 20.73 | 37,455 | -0.11(-0.55%) |
Mar 18, 2019 | 20.86 | 21.09 | 20.82 | 20.85 | 9,342 | -0.03(-0.14%) |
Mar 15, 2019 | 20.80 | 20.87 | 20.80 | 20.87 | 4,892 | +0.01(+0.07%) |
Mar 14, 2019 | 20.98 | 20.98 | 20.79 | 20.86 | 21,347 | +0.05(+0.24%) |
Mar 13, 2019 | 20.82 | 20.82 | 20.61 | 20.81 | 17,468 | +0.13(+0.65%) |
Mar 12, 2019 | 20.80 | 20.88 | 20.64 | 20.68 | 22,325 | -0.08(-0.41%) |
Mar 11, 2019 | 20.76 | 20.88 | 20.55 | 20.76 | 30,201 | +0.00(+0.00%) |
Mar 08, 2019 | 20.44 | 20.76 | 20.44 | 20.76 | 18,342 | +0.19(+0.92%) |
Mar 07, 2019 | 20.75 | 20.78 | 20.57 | 20.57 | 25,018 | -0.21(-1.02%) |
Mar 06, 2019 | 20.62 | 20.78 | 20.51 | 20.78 | 18,538 | +0.03(+0.14%) |
Mar 05, 2019 | 20.76 | 20.76 | 20.43 | 20.75 | 19,083 | -0.04(-0.17%) |
Mar 04, 2019 | 20.68 | 20.85 | 20.50 | 20.79 | 11,543 | +0.04(+0.20%) |
Mar 01, 2019 | 20.81 | 20.89 | 20.52 | 20.75 | 62,706 | +0.06(+0.27%) |
Feb 28, 2019 | 20.14 | 20.93 | 20.11 | 20.69 | 203,166 | +0.44(+2.19%) |
Feb 27, 2019 | 19.97 | 20.32 | 19.91 | 20.25 | 83,559 | +0.27(+1.37%) |
Feb 26, 2019 | 19.97 | 20.08 | 19.90 | 19.97 | 21,698 | +0.01(+0.07%) |
Feb 25, 2019 | 19.87 | 19.97 | 19.83 | 19.96 | 27,036 | +0.08(+0.39%) |
Feb 22, 2019 | 19.76 | 19.88 | 19.70 | 19.88 | 17,774 | +0.19(+0.96%) |
Feb 21, 2019 | 19.75 | 19.76 | 19.64 | 19.69 | 22,390 | -0.12(-0.60%) |
Feb 20, 2019 | 19.73 | 19.84 | 19.73 | 19.81 | 9,110 | +0.04(+0.20%) |
Feb 19, 2019 | 19.77 | 19.82 | 19.73 | 19.77 | 5,986 | +0.05(+0.23%) |
Feb 15, 2019 | 19.80 | 19.80 | 19.69 | 19.73 | 15,356 | +0.06(+0.28%) |
Feb 14, 2019 | 19.68 | 19.76 | 19.62 | 19.67 | 12,212 | -0.02(-0.09%) |
Feb 13, 2019 | 19.80 | 19.80 | 19.54 | 19.69 | 7,837 | +0.02(+0.13%) |
Feb 12, 2019 | 19.58 | 19.83 | 19.52 | 19.66 | 27,509 | +0.12(+0.59%) |
Feb 11, 2019 | 19.46 | 19.59 | 19.46 | 19.55 | 22,361 | -0.02(-0.09%) |
Feb 08, 2019 | 19.55 | 19.57 | 19.46 | 19.57 | 4,265 | -0.02(-0.13%) |
Feb 07, 2019 | 19.54 | 19.59 | 19.44 | 19.59 | 33,200 | -0.08(-0.41%) |
Feb 06, 2019 | 19.59 | 19.73 | 19.51 | 19.67 | 21,328 | +0.02(+0.11%) |
Feb 05, 2019 | 19.75 | 19.86 | 19.58 | 19.65 | 20,108 | -0.03(-0.14%) |
Feb 04, 2019 | 19.67 | 19.93 | 19.54 | 19.68 | 110,615 | -0.18(-0.89%) |
Feb 01, 2019 | 20.00 | 20.21 | 19.67 | 19.85 | 29,149 | +0.01(+0.04%) |
Jan 31, 2019 | 20.26 | 20.51 | 19.78 | 19.85 | 130,013 | -0.51(-2.52%) |
Jan 30, 2019 | 20.28 | 20.49 | 20.28 | 20.36 | 34,090 | +0.08(+0.38%) |
Jan 29, 2019 | 20.32 | 20.38 | 20.16 | 20.28 | 11,830 | +0.10(+0.49%) |
Jan 28, 2019 | 20.33 | 20.33 | 19.94 | 20.18 | 17,950 | -0.11(-0.52%) |
Jan 25, 2019 | 20.32 | 20.59 | 20.29 | 20.29 | 53,890 | +0.01(+0.04%) |
Jan 24, 2019 | 20.32 | 20.32 | 20.04 | 20.28 | 40,403 | -0.07(-0.35%) |
Jan 23, 2019 | 20.32 | 20.37 | 19.94 | 20.35 | 33,983 | -0.06(-0.31%) |
Jan 22, 2019 | 19.87 | 20.50 | 19.66 | 20.42 | 62,197 | +0.30(+1.50%) |
Jan 18, 2019 | 19.62 | 20.11 | 19.41 | 20.11 | 48,203 | +0.55(+2.80%) |
Jan 17, 2019 | 19.60 | 19.69 | 19.40 | 19.57 | 13,742 | -0.04(-0.18%) |
Jan 16, 2019 | 19.47 | 19.62 | 19.34 | 19.60 | 20,505 | +0.13(+0.67%) |
Jan 15, 2019 | 19.15 | 19.48 | 19.09 | 19.47 | 45,595 | +0.26(+1.34%) |
Jan 14, 2019 | 18.95 | 19.21 | 18.95 | 19.21 | 32,974 | +0.26(+1.37%) |
Jan 11, 2019 | 18.76 | 18.99 | 18.73 | 18.95 | 35,548 | +0.18(+0.94%) |
Jan 10, 2019 | 18.57 | 18.92 | 18.53 | 18.78 | 31,647 | +0.18(+0.98%) |
Jan 09, 2019 | 18.78 | 18.94 | 18.55 | 18.59 | 75,617 | -0.18(-0.97%) |
Jan 08, 2019 | 18.97 | 19.16 | 18.74 | 18.78 | 41,495 | -0.20(-1.04%) |
Jan 07, 2019 | 18.93 | 19.19 | 18.86 | 18.97 | 62,600 | +0.11(+0.56%) |
Jan 04, 2019 | 18.88 | 19.23 | 18.63 | 18.87 | 54,175 | +0.05(+0.26%) |
Jan 03, 2019 | 19.12 | 19.12 | 18.81 | 18.82 | 21,223 | -0.18(-0.96%) |
Jan 02, 2019 | 18.83 | 19.97 | 18.50 | 19.00 | 69,708 | +0.16(+0.86%) |
Dec 31, 2018 | 18.93 | 19.24 | 18.60 | 18.84 | 43,937 | +0.34(+1.86%) |
Dec 28, 2018 | 18.55 | 18.63 | 18.43 | 18.50 | 27,727 | +0.02(+0.11%) |
Dec 27, 2018 | 18.52 | 18.77 | 18.35 | 18.48 | 21,415 | -0.06(-0.31%) |
Dec 26, 2018 | 18.50 | 18.82 | 18.32 | 18.53 | 47,342 | +0.30(+1.62%) |
Dec 24, 2018 | 18.41 | 18.50 | 18.09 | 18.24 | 42,941 | -0.11(-0.58%) |
Dec 21, 2018 | 18.36 | 18.50 | 18.10 | 18.34 | 59,294 | -0.01(-0.07%) |
Dec 20, 2018 | 18.43 | 18.62 | 18.09 | 18.35 | 44,833 | -0.06(-0.35%) |
Dec 19, 2018 | 18.57 | 18.73 | 18.13 | 18.42 | 39,849 | -0.26(-1.41%) |
Dec 18, 2018 | 18.99 | 19.10 | 18.54 | 18.68 | 33,029 | -0.17(-0.90%) |
Dec 17, 2018 | 19.48 | 19.48 | 18.82 | 18.85 | 40,871 | -0.64(-3.27%) |
Dec 14, 2018 | 19.46 | 20.06 | 19.38 | 19.49 | 30,144 | +0.02(+0.11%) |
Dec 13, 2018 | 19.83 | 19.83 | 19.47 | 19.47 | 13,523 | -0.16(-0.81%) |
Dec 12, 2018 | 20.50 | 20.50 | 19.47 | 19.63 | 33,753 | +0.14(+0.74%) |
Dec 11, 2018 | 19.47 | 19.55 | 19.47 | 19.48 | 6,970 | +0.03(+0.18%) |
Dec 10, 2018 | 19.25 | 19.61 | 19.25 | 19.45 | 17,212 | +0.25(+1.28%) |
Dec 07, 2018 | 19.24 | 19.30 | 19.10 | 19.20 | 44,441 | +0.12(+0.64%) |
Dec 06, 2018 | 18.96 | 19.33 | 18.96 | 19.08 | 53,678 | -0.05(-0.26%) |
Dec 04, 2018 | 19.46 | 19.48 | 19.07 | 19.13 | 36,045 | -0.48(-2.43%) |
Dec 03, 2018 | 19.62 | 19.66 | 19.52 | 19.60 | 8,092 | +0.06(+0.30%) |
Nov 30, 2018 | 19.45 | 19.58 | 19.43 | 19.55 | 6,658 | +0.13(+0.69%) |
Nov 29, 2018 | 19.50 | 19.51 | 19.34 | 19.41 | 10,881 | -0.16(-0.81%) |
Nov 28, 2018 | 19.72 | 19.72 | 19.25 | 19.57 | 20,726 | +0.49(+2.57%) |
Nov 27, 2018 | 19.15 | 19.15 | 19.05 | 19.08 | 18,498 | +0.03(+0.18%) |
Nov 26, 2018 | 19.03 | 19.16 | 19.00 | 19.05 | 17,681 | -0.01(-0.04%) |
Nov 23, 2018 | 19.09 | 19.10 | 19.05 | 19.05 | 9,119 | -0.01(-0.07%) |
Nov 21, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.12(+0.62%) | |
Nov 20, 2018 | 19.05 | 19.05 | 18.95 | 18.95 | 19,231 | -0.10(-0.53%) |
Nov 19, 2018 | 19.24 | 19.24 | 18.97 | 19.05 | 31,918 | -0.23(-1.18%) |
Nov 16, 2018 | 19.17 | 19.37 | 19.14 | 19.28 | 14,476 | +0.18(+0.92%) |
Nov 15, 2018 | 19.20 | 19.20 | 18.96 | 19.10 | 41,456 | -0.10(-0.50%) |
Nov 14, 2018 | 19.33 | 19.33 | 19.17 | 19.20 | 19,723 | -0.02(-0.11%) |
Nov 13, 2018 | 19.20 | 19.31 | 19.18 | 19.22 | 7,262 | +0.00(+0.00%) |
Nov 12, 2018 | 19.38 | 19.43 | 19.21 | 19.22 | 9,781 | -0.09(-0.47%) |
Nov 09, 2018 | 19.21 | 19.34 | 19.21 | 19.31 | 9,698 | +0.05(+0.25%) |
Nov 08, 2018 | 19.29 | 19.31 | 19.23 | 19.26 | 10,570 | -0.00(-0.02%) |
Nov 07, 2018 | 19.31 | 19.34 | 19.23 | 19.26 | 25,199 | -0.01(-0.07%) |
Nov 06, 2018 | 19.25 | 19.35 | 19.20 | 19.28 | 18,775 | +0.01(+0.05%) |
Nov 05, 2018 | 19.23 | 19.31 | 19.22 | 19.27 | 5,906 | -0.02(-0.11%) |
Nov 02, 2018 | 19.34 | 19.48 | 19.22 | 19.29 | 6,369 | -0.05(-0.27%) |
Nov 01, 2018 | 19.18 | 19.41 | 19.18 | 19.34 | 8,484 | +0.10(+0.53%) |
Oct 31, 2018 | 19.26 | 20.24 | 19.18 | 19.24 | 25,260 | +0.07(+0.35%) |
Oct 30, 2018 | 19.22 | 19.27 | 19.14 | 19.17 | 15,215 | -0.05(-0.28%) |
Oct 29, 2018 | 19.12 | 19.43 | 18.85 | 19.22 | 30,712 | -0.12(-0.61%) |
Oct 26, 2018 | 19.36 | 19.51 | 19.29 | 19.34 | 9,554 | -0.06(-0.32%) |
Oct 25, 2018 | 19.47 | 19.55 | 19.33 | 19.40 | 48,554 | -0.01(-0.04%) |
Oct 24, 2018 | 19.60 | 19.61 | 19.37 | 19.41 | 10,186 | -0.07(-0.35%) |
Oct 23, 2018 | 19.52 | 19.62 | 19.47 | 19.48 | 11,699 | -0.10(-0.53%) |
Oct 22, 2018 | 19.40 | 20.38 | 19.36 | 19.58 | 12,261 | +0.01(+0.07%) |
Oct 19, 2018 | 19.22 | 19.57 | 19.22 | 19.57 | 49,508 | +0.28(+1.44%) |
Oct 18, 2018 | 19.35 | 19.38 | 19.22 | 19.29 | 36,356 | -0.06(-0.30%) |
Oct 17, 2018 | 19.41 | 19.44 | 19.23 | 19.35 | 38,140 | -0.03(-0.14%) |
Oct 16, 2018 | 19.56 | 19.56 | 19.38 | 19.38 | 21,883 | -0.04(-0.21%) |
Oct 15, 2018 | 19.36 | 19.58 | 19.34 | 19.42 | 41,481 | +0.06(+0.29%) |
Oct 12, 2018 | 19.38 | 19.68 | 19.25 | 19.36 | 39,085 | +0.09(+0.47%) |
Oct 11, 2018 | 19.29 | 19.82 | 19.23 | 19.27 | 37,915 | -0.01(-0.05%) |
Oct 10, 2018 | 19.36 | 19.74 | 19.22 | 19.28 | 39,031 | -0.16(-0.80%) |
Oct 09, 2018 | 19.40 | 19.92 | 19.40 | 19.44 | 22,627 | +0.05(+0.25%) |
Oct 08, 2018 | 19.34 | 19.76 | 19.21 | 19.39 | 53,043 | +0.06(+0.32%) |
Oct 05, 2018 | 19.49 | 19.95 | 19.24 | 19.33 | 152,143 | -0.17(-0.85%) |
Oct 04, 2018 | 20.14 | 20.31 | 19.34 | 19.49 | 56,397 | -0.37(-1.84%) |
Oct 03, 2018 | 20.21 | 20.38 | 19.05 | 19.86 | 101,031 | -0.38(-1.88%) |
Oct 02, 2018 | 20.36 | 20.36 | 20.24 | 20.24 | 21,950 | -0.02(-0.10%) |
Oct 01, 2018 | 20.63 | 20.63 | 20.21 | 20.26 | 27,805 | -0.21(-1.01%) |
Sep 28, 2018 | 20.50 | 20.71 | 20.34 | 20.47 | 23,306 | +0.17(+0.82%) |
Sep 27, 2018 | 20.44 | 20.44 | 20.21 | 20.30 | 30,906 | -0.17(-0.81%) |
Sep 26, 2018 | 20.50 | 20.50 | 20.47 | 20.47 | 2,154 | +0.02(+0.10%) |
Sep 25, 2018 | 20.50 | 20.58 | 20.38 | 20.45 | 12,773 | -0.24(-1.15%) |
Sep 24, 2018 | 20.38 | 20.69 | 20.31 | 20.69 | 6,142 | +0.27(+1.30%) |
Sep 21, 2018 | 20.33 | 20.43 | 20.33 | 20.42 | 5,066 | +0.03(+0.17%) |
Sep 20, 2018 | 20.30 | 20.43 | 20.27 | 20.39 | 15,302 | +0.16(+0.79%) |
Sep 19, 2018 | 20.45 | 20.45 | 20.21 | 20.23 | 21,643 | -0.32(-1.56%) |
Sep 18, 2018 | 20.43 | 20.59 | 20.31 | 20.55 | 24,128 | +0.11(+0.56%) |
Sep 17, 2018 | 20.99 | 20.99 | 20.43 | 20.43 | 54,855 | -0.42(-2.02%) |
Sep 14, 2018 | 20.70 | 21.03 | 20.70 | 20.86 | 11,001 | -0.08(-0.40%) |
Sep 13, 2018 | 20.64 | 21.06 | 20.64 | 20.94 | 26,329 | +0.36(+1.75%) |
Sep 12, 2018 | 20.55 | 20.62 | 20.52 | 20.58 | 4,752 | -0.04(-0.20%) |
Sep 11, 2018 | 20.65 | 20.66 | 20.55 | 20.62 | 38,559 | +0.24(+1.17%) |
Sep 10, 2018 | 20.72 | 20.72 | 20.21 | 20.38 | 2,924 | +0.16(+0.77%) |
Sep 07, 2018 | 20.29 | 20.30 | 20.21 | 20.23 | 30,026 | -0.07(-0.37%) |
Sep 06, 2018 | 20.46 | 20.46 | 20.25 | 20.30 | 9,309 | -0.05(-0.23%) |
Sep 05, 2018 | 20.55 | 20.65 | 20.32 | 20.35 | 17,593 | -0.20(-0.99%) |