Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.75 | 20.77 | 20.55 | 20.55 | 154,893 | -0.16(-0.76%) |
Apr 29, 2019 | 20.77 | 20.78 | 20.69 | 20.71 | 28,074 | -0.04(-0.17%) |
Apr 26, 2019 | 20.79 | 20.83 | 20.72 | 20.74 | 60,409 | -0.05(-0.25%) |
Apr 25, 2019 | 20.83 | 20.83 | 20.78 | 20.79 | 50,446 | -0.04(-0.17%) |
Apr 24, 2019 | 20.82 | 20.83 | 20.78 | 20.83 | 29,243 | +0.00(+0.00%) |
Apr 23, 2019 | 20.71 | 20.83 | 20.70 | 20.83 | 91,226 | +0.07(+0.34%) |
Apr 22, 2019 | 20.74 | 20.81 | 20.71 | 20.76 | 86,727 | -0.03(-0.13%) |
Apr 18, 2019 | 20.82 | 20.84 | 20.78 | 20.78 | 55,964 | -0.04(-0.17%) |
Apr 17, 2019 | 20.79 | 20.82 | 20.74 | 20.82 | 36,335 | +0.03(+0.13%) |
Apr 16, 2019 | 20.71 | 20.84 | 20.71 | 20.79 | 59,277 | +0.00(+0.00%) |
Apr 15, 2019 | 20.75 | 20.82 | 20.74 | 20.79 | 34,893 | +0.03(+0.13%) |
Apr 12, 2019 | 20.64 | 20.79 | 20.64 | 20.77 | 138,257 | +0.06(+0.30%) |
Apr 11, 2019 | 20.58 | 20.72 | 20.57 | 20.71 | 170,543 | +0.06(+0.30%) |
Apr 10, 2019 | 20.62 | 20.72 | 20.62 | 20.64 | 196,950 | -0.06(-0.30%) |
Apr 09, 2019 | 20.60 | 20.72 | 20.60 | 20.71 | 190,015 | +0.01(+0.04%) |
Apr 08, 2019 | 20.66 | 20.70 | 20.64 | 20.70 | 67,636 | +0.00(+0.00%) |
Apr 05, 2019 | 20.64 | 20.70 | 20.63 | 20.70 | 22,568 | +0.06(+0.30%) |
Apr 04, 2019 | 20.56 | 20.64 | 20.51 | 20.64 | 63,856 | +0.10(+0.47%) |
Apr 03, 2019 | 20.49 | 20.56 | 20.46 | 20.54 | 38,769 | +0.02(+0.09%) |
Apr 02, 2019 | 20.47 | 20.53 | 20.38 | 20.52 | 34,906 | +0.05(+0.26%) |
Apr 01, 2019 | 20.25 | 20.50 | 20.25 | 20.47 | 78,657 | +0.25(+1.26%) |
Mar 29, 2019 | 20.07 | 20.21 | 20.05 | 20.21 | 133,698 | +0.13(+0.66%) |
Mar 28, 2019 | 20.09 | 20.14 | 20.07 | 20.08 | 71,792 | -0.06(-0.30%) |
Mar 27, 2019 | 20.09 | 20.15 | 20.05 | 20.14 | 87,832 | -0.10(-0.48%) |
Mar 26, 2019 | 20.17 | 20.27 | 20.15 | 20.24 | 47,309 | +0.07(+0.35%) |
Mar 25, 2019 | 20.16 | 20.17 | 20.13 | 20.17 | 19,204 | +0.01(+0.04%) |
Mar 22, 2019 | 20.14 | 20.16 | 20.10 | 20.16 | 27,355 | +0.03(+0.13%) |
Mar 21, 2019 | 20.18 | 20.25 | 20.07 | 20.14 | 48,776 | -0.04(-0.22%) |
Mar 20, 2019 | 20.18 | 20.18 | 20.05 | 20.18 | 34,354 | +0.04(+0.22%) |
Mar 19, 2019 | 20.24 | 20.24 | 20.07 | 20.14 | 34,876 | -0.11(-0.52%) |
Mar 18, 2019 | 20.14 | 20.26 | 20.14 | 20.24 | 43,077 | +0.14(+0.70%) |
Mar 15, 2019 | 20.19 | 20.19 | 20.09 | 20.10 | 43,882 | -0.11(-0.56%) |
Mar 14, 2019 | 20.20 | 20.22 | 20.09 | 20.21 | 47,511 | +0.19(+0.96%) |
Mar 13, 2019 | 19.94 | 20.02 | 19.94 | 20.02 | 34,968 | +0.09(+0.43%) |
Mar 12, 2019 | 19.88 | 19.94 | 19.87 | 19.94 | 36,491 | +0.05(+0.26%) |
Mar 11, 2019 | 19.88 | 19.88 | 19.82 | 19.88 | 31,679 | +0.05(+0.26%) |
Mar 08, 2019 | 19.83 | 19.88 | 19.81 | 19.83 | 44,628 | -0.06(-0.30%) |
Mar 07, 2019 | 19.92 | 19.94 | 19.86 | 19.89 | 93,034 | -0.05(-0.26%) |
Mar 06, 2019 | 19.89 | 20.01 | 19.89 | 19.94 | 80,018 | +0.02(+0.09%) |
Mar 05, 2019 | 19.82 | 19.93 | 19.82 | 19.93 | 69,607 | +0.03(+0.17%) |
Mar 04, 2019 | 19.96 | 19.97 | 19.88 | 19.89 | 42,395 | +0.04(+0.22%) |
Mar 01, 2019 | 19.77 | 19.86 | 19.64 | 19.85 | 45,438 | +0.14(+0.70%) |
Feb 28, 2019 | 19.65 | 19.84 | 19.55 | 19.71 | 71,095 | -0.11(-0.57%) |
Feb 27, 2019 | 19.79 | 19.82 | 19.73 | 19.82 | 29,480 | +0.03(+0.17%) |
Feb 26, 2019 | 19.87 | 19.87 | 19.77 | 19.79 | 31,562 | -0.06(-0.30%) |
Feb 25, 2019 | 19.81 | 19.85 | 19.74 | 19.85 | 36,673 | +0.06(+0.31%) |
Feb 22, 2019 | 19.81 | 19.85 | 19.78 | 19.79 | 31,448 | +0.03(+0.13%) |
Feb 21, 2019 | 19.72 | 19.81 | 19.72 | 19.76 | 31,380 | +0.05(+0.26%) |
Feb 20, 2019 | 19.62 | 19.72 | 19.62 | 19.71 | 46,659 | +0.15(+0.75%) |
Feb 19, 2019 | 19.45 | 19.62 | 19.41 | 19.56 | 42,896 | +0.11(+0.58%) |
Feb 15, 2019 | 19.33 | 19.53 | 19.33 | 19.45 | 35,263 | +0.12(+0.63%) |
Feb 14, 2019 | 19.20 | 19.33 | 19.16 | 19.33 | 46,820 | +0.00(+0.00%) |
Feb 13, 2019 | 19.25 | 19.37 | 19.24 | 19.33 | 36,796 | +0.08(+0.40%) |
Feb 12, 2019 | 19.25 | 19.30 | 19.20 | 19.25 | 27,457 | +0.01(+0.04%) |
Feb 11, 2019 | 19.22 | 19.25 | 19.20 | 19.24 | 21,053 | +0.03(+0.14%) |
Feb 08, 2019 | 19.24 | 19.24 | 19.04 | 19.22 | 32,026 | +0.05(+0.27%) |
Feb 07, 2019 | 19.32 | 19.32 | 19.12 | 19.17 | 31,582 | -0.10(-0.54%) |
Feb 06, 2019 | 19.50 | 19.50 | 19.21 | 19.27 | 50,949 | -0.19(-0.98%) |
Feb 05, 2019 | 19.46 | 19.49 | 19.38 | 19.46 | 16,978 | +0.00(+0.00%) |
Feb 04, 2019 | 19.42 | 19.46 | 19.24 | 19.46 | 29,153 | +0.09(+0.45%) |
Feb 01, 2019 | 19.46 | 19.50 | 19.34 | 19.37 | 28,326 | -0.14(-0.71%) |
Jan 31, 2019 | 19.20 | 19.51 | 19.19 | 19.51 | 162,258 | +0.29(+1.53%) |
Jan 30, 2019 | 19.11 | 19.23 | 19.11 | 19.22 | 93,738 | +0.14(+0.72%) |
Jan 29, 2019 | 19.11 | 19.11 | 19.03 | 19.08 | 21,042 | +0.03(+0.18%) |
Jan 28, 2019 | 19.10 | 19.11 | 18.98 | 19.05 | 66,341 | +0.00(+0.00%) |
Jan 25, 2019 | 19.14 | 19.14 | 19.00 | 19.05 | 40,466 | +0.03(+0.14%) |
Jan 24, 2019 | 19.01 | 19.05 | 18.92 | 19.02 | 64,557 | +0.01(+0.05%) |
Jan 23, 2019 | 19.03 | 19.08 | 18.91 | 19.01 | 61,285 | -0.02(-0.09%) |
Jan 22, 2019 | 19.07 | 19.07 | 18.92 | 19.03 | 57,692 | -0.04(-0.23%) |
Jan 18, 2019 | 18.94 | 19.07 | 18.86 | 19.07 | 87,754 | +0.22(+1.15%) |
Jan 17, 2019 | 18.70 | 18.92 | 18.70 | 18.86 | 27,575 | +0.16(+0.83%) |
Jan 16, 2019 | 18.91 | 19.00 | 18.70 | 18.70 | 47,111 | -0.21(-1.10%) |
Jan 15, 2019 | 19.01 | 19.01 | 18.86 | 18.91 | 27,489 | -0.10(-0.55%) |
Jan 14, 2019 | 18.84 | 19.03 | 18.72 | 19.01 | 61,690 | +0.16(+0.87%) |
Jan 11, 2019 | 18.66 | 18.85 | 18.34 | 18.85 | 156,085 | +0.18(+0.97%) |
Jan 10, 2019 | 18.66 | 18.66 | 18.49 | 18.66 | 31,184 | -0.02(-0.09%) |
Jan 09, 2019 | 18.69 | 18.73 | 18.54 | 18.68 | 109,538 | -0.01(-0.05%) |
Jan 08, 2019 | 18.61 | 18.73 | 18.43 | 18.69 | 63,416 | +0.26(+1.41%) |
Jan 07, 2019 | 18.31 | 18.54 | 18.31 | 18.43 | 65,834 | +0.39(+2.16%) |
Jan 04, 2019 | 17.71 | 18.15 | 17.71 | 18.04 | 72,030 | +0.55(+3.17%) |
Jan 03, 2019 | 17.51 | 17.62 | 17.34 | 17.49 | 44,261 | +0.01(+0.05%) |
Jan 02, 2019 | 17.10 | 17.63 | 17.08 | 17.48 | 65,248 | +0.29(+1.71%) |
Dec 31, 2018 | 17.13 | 17.35 | 17.06 | 17.19 | 83,592 | +0.13(+0.76%) |
Dec 28, 2018 | 16.87 | 17.22 | 16.87 | 17.06 | 86,598 | +0.23(+1.39%) |
Dec 27, 2018 | 17.00 | 17.02 | 16.67 | 16.82 | 133,511 | -0.16(-0.97%) |
Dec 26, 2018 | 16.92 | 17.06 | 16.87 | 16.99 | 83,380 | -0.10(-0.61%) |
Dec 24, 2018 | 17.04 | 17.13 | 17.00 | 17.09 | 86,945 | -0.12(-0.70%) |
Dec 21, 2018 | 17.12 | 17.32 | 17.11 | 17.21 | 93,073 | -0.12(-0.70%) |
Dec 20, 2018 | 17.49 | 17.53 | 16.76 | 17.33 | 90,647 | -0.16(-0.89%) |
Dec 19, 2018 | 17.52 | 17.59 | 17.37 | 17.49 | 59,123 | -0.03(-0.20%) |
Dec 18, 2018 | 17.53 | 17.65 | 17.51 | 17.52 | 86,128 | -0.07(-0.39%) |
Dec 17, 2018 | 17.52 | 17.68 | 17.52 | 17.59 | 88,494 | -0.07(-0.42%) |
Dec 14, 2018 | 17.52 | 17.68 | 17.52 | 17.67 | 71,914 | +0.05(+0.27%) |
Dec 13, 2018 | 17.82 | 17.82 | 17.57 | 17.62 | 76,537 | -0.01(-0.06%) |
Dec 12, 2018 | 17.55 | 17.73 | 17.53 | 17.63 | 70,672 | -0.03(-0.15%) |
Dec 11, 2018 | 17.61 | 17.75 | 17.48 | 17.65 | 131,542 | +0.05(+0.29%) |
Dec 10, 2018 | 17.65 | 17.92 | 17.58 | 17.60 | 64,254 | -0.04(-0.24%) |
Dec 07, 2018 | 17.79 | 17.96 | 17.60 | 17.65 | 107,141 | -0.06(-0.34%) |
Dec 06, 2018 | 17.89 | 17.94 | 17.59 | 17.71 | 70,529 | -0.18(-1.00%) |
Dec 04, 2018 | 18.07 | 18.07 | 17.70 | 17.88 | 72,132 | -0.19(-1.04%) |
Dec 03, 2018 | 18.06 | 18.13 | 17.92 | 18.07 | 41,889 | +0.09(+0.52%) |
Nov 30, 2018 | 18.15 | 18.15 | 17.90 | 17.98 | 52,513 | -0.08(-0.42%) |
Nov 29, 2018 | 18.16 | 18.19 | 18.05 | 18.05 | 32,751 | -0.08(-0.42%) |
Nov 28, 2018 | 18.05 | 18.20 | 18.05 | 18.13 | 42,411 | +0.09(+0.47%) |
Nov 27, 2018 | 18.25 | 18.29 | 18.00 | 18.05 | 59,746 | -0.14(-0.80%) |
Nov 26, 2018 | 18.36 | 18.43 | 18.17 | 18.19 | 45,092 | -0.10(-0.56%) |
Nov 23, 2018 | 18.22 | 18.34 | 18.19 | 18.29 | 28,782 | -0.02(-0.09%) |
Nov 21, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 18.47 | 18.55 | 18.26 | 18.28 | 36,136 | -0.16(-0.88%) |
Nov 19, 2018 | 18.56 | 18.62 | 18.44 | 18.44 | 22,390 | -0.12(-0.64%) |
Nov 16, 2018 | 18.50 | 18.56 | 18.50 | 18.56 | 27,372 | -0.09(-0.46%) |
Nov 15, 2018 | 18.80 | 18.80 | 18.56 | 18.64 | 49,126 | -0.17(-0.88%) |
Nov 14, 2018 | 18.81 | 18.84 | 18.80 | 18.81 | 18,399 | -0.00(-0.00%) |
Nov 13, 2018 | 18.84 | 18.84 | 18.77 | 18.81 | 22,483 | +0.00(+0.00%) |
Nov 12, 2018 | 18.84 | 18.84 | 18.77 | 18.81 | 37,268 | +0.00(+0.02%) |
Nov 09, 2018 | 18.81 | 18.83 | 18.79 | 18.80 | 32,189 | +0.01(+0.05%) |
Nov 08, 2018 | 18.84 | 18.88 | 18.79 | 18.79 | 14,122 | +0.01(+0.05%) |
Nov 07, 2018 | 18.81 | 18.86 | 18.79 | 18.79 | 40,609 | -0.01(-0.05%) |
Nov 06, 2018 | 18.79 | 18.87 | 18.79 | 18.79 | 31,186 | -0.01(-0.05%) |
Nov 05, 2018 | 18.68 | 18.80 | 18.68 | 18.80 | 27,729 | +0.12(+0.64%) |
Nov 02, 2018 | 18.98 | 18.98 | 18.68 | 18.68 | 24,435 | -0.21(-1.13%) |
Nov 01, 2018 | 18.91 | 18.94 | 18.90 | 18.90 | 33,520 | -0.01(-0.04%) |
Oct 31, 2018 | 18.98 | 19.00 | 18.90 | 18.91 | 47,050 | +0.00(+0.00%) |
Oct 30, 2018 | 19.02 | 19.08 | 18.90 | 18.91 | 32,122 | -0.03(-0.14%) |
Oct 29, 2018 | 19.01 | 19.10 | 18.91 | 18.93 | 40,691 | -0.03(-0.13%) |
Oct 26, 2018 | 18.96 | 19.01 | 18.90 | 18.96 | 21,381 | +0.06(+0.32%) |
Oct 25, 2018 | 18.91 | 18.93 | 18.81 | 18.90 | 40,727 | +0.13(+0.68%) |
Oct 24, 2018 | 18.81 | 18.88 | 18.77 | 18.77 | 31,286 | -0.01(-0.05%) |
Oct 23, 2018 | 18.89 | 18.90 | 18.77 | 18.78 | 36,583 | -0.11(-0.59%) |
Oct 22, 2018 | 18.83 | 18.91 | 18.79 | 18.89 | 27,807 | -0.01(-0.04%) |
Oct 19, 2018 | 18.79 | 18.90 | 18.69 | 18.90 | 47,931 | +0.21(+1.14%) |
Oct 18, 2018 | 18.73 | 18.80 | 18.68 | 18.68 | 32,899 | -0.01(-0.05%) |
Oct 17, 2018 | 18.73 | 18.79 | 18.68 | 18.69 | 39,398 | -0.02(-0.09%) |
Oct 16, 2018 | 18.79 | 18.79 | 18.71 | 18.71 | 29,392 | +0.03(+0.18%) |
Oct 15, 2018 | 18.68 | 18.77 | 18.61 | 18.68 | 53,715 | +0.09(+0.50%) |
Oct 12, 2018 | 18.74 | 18.81 | 18.57 | 18.58 | 74,129 | -0.12(-0.64%) |
Oct 11, 2018 | 18.78 | 18.78 | 18.64 | 18.70 | 47,512 | -0.08(-0.41%) |
Oct 10, 2018 | 18.86 | 18.92 | 18.47 | 18.78 | 106,304 | -0.14(-0.72%) |
Oct 09, 2018 | 18.73 | 19.01 | 18.73 | 18.91 | 128,168 | +0.35(+1.88%) |
Oct 08, 2018 | 18.51 | 18.70 | 18.51 | 18.56 | 55,998 | -0.16(-0.86%) |
Oct 05, 2018 | 18.39 | 18.79 | 18.30 | 18.73 | 162,592 | -0.08(-0.41%) |
Oct 04, 2018 | 19.24 | 19.24 | 18.79 | 18.80 | 90,543 | -0.46(-2.39%) |
Oct 03, 2018 | 19.15 | 19.32 | 18.50 | 19.26 | 108,382 | +0.13(+0.67%) |
Oct 02, 2018 | 19.28 | 19.38 | 19.13 | 19.14 | 60,975 | -0.06(-0.31%) |
Oct 01, 2018 | 19.41 | 19.52 | 19.14 | 19.19 | 135,745 | -0.39(-2.00%) |
Sep 28, 2018 | 19.59 | 19.73 | 19.59 | 19.59 | 44,407 | -0.17(-0.86%) |
Sep 27, 2018 | 19.79 | 19.80 | 19.65 | 19.76 | 35,872 | -0.03(-0.13%) |
Sep 26, 2018 | 19.79 | 19.85 | 19.75 | 19.78 | 40,424 | +0.03(+0.17%) |
Sep 25, 2018 | 19.83 | 19.87 | 19.63 | 19.75 | 43,812 | -0.08(-0.39%) |
Sep 24, 2018 | 19.80 | 19.86 | 19.77 | 19.82 | 12,786 | -0.01(-0.04%) |
Sep 21, 2018 | 19.83 | 19.86 | 19.78 | 19.83 | 37,593 | +0.00(+0.00%) |
Sep 20, 2018 | 19.82 | 19.83 | 19.77 | 19.83 | 48,355 | +0.07(+0.34%) |
Sep 19, 2018 | 19.86 | 19.88 | 19.69 | 19.77 | 45,945 | -0.09(-0.47%) |
Sep 18, 2018 | 19.92 | 19.92 | 19.83 | 19.86 | 38,764 | -0.01(-0.04%) |
Sep 17, 2018 | 20.00 | 20.00 | 19.79 | 19.87 | 51,651 | -0.11(-0.55%) |
Sep 14, 2018 | 20.01 | 20.02 | 19.88 | 19.98 | 28,430 | -0.01(-0.04%) |
Sep 13, 2018 | 20.11 | 20.11 | 19.97 | 19.99 | 56,693 | -0.01(-0.05%) |
Sep 12, 2018 | 19.95 | 20.00 | 19.94 | 20.00 | 82,381 | +0.10(+0.51%) |
Sep 11, 2018 | 19.92 | 19.93 | 19.88 | 19.90 | 86,746 | +0.02(+0.08%) |
Sep 10, 2018 | 19.89 | 19.94 | 19.83 | 19.88 | 145,434 | +0.11(+0.55%) |
Sep 07, 2018 | 20.22 | 20.22 | 19.69 | 19.77 | 177,371 | -0.41(-2.04%) |
Sep 06, 2018 | 20.21 | 20.25 | 20.16 | 20.18 | 43,822 | -0.04(-0.21%) |
Sep 05, 2018 | 20.31 | 20.32 | 20.20 | 20.22 | 57,508 | -0.03(-0.12%) |
Sep 04, 2018 | 20.28 | 20.28 | 20.23 | 20.25 | 24,045 | +0.06(+0.29%) |
Aug 31, 2018 | 20.19 | 20.19 | 20.19 | 0 | -0.06(-0.29%) | |
Aug 30, 2018 | 20.23 | 20.27 | 20.20 | 20.25 | 30,802 | +0.02(+0.08%) |
Aug 29, 2018 | 20.20 | 20.23 | 20.20 | 20.23 | 44,775 | +0.07(+0.33%) |
Aug 28, 2018 | 20.16 | 20.16 | 20.09 | 20.16 | 22,441 | +0.00(+0.00%) |
Aug 27, 2018 | 20.15 | 20.16 | 20.14 | 20.16 | 33,619 | +0.03(+0.13%) |
Aug 24, 2018 | 20.11 | 20.14 | 20.07 | 20.14 | 34,664 | +0.03(+0.17%) |
Aug 23, 2018 | 20.13 | 20.13 | 20.07 | 20.11 | 33,427 | -0.03(-0.13%) |
Aug 22, 2018 | 20.16 | 20.16 | 20.11 | 20.13 | 25,309 | +0.02(+0.08%) |
Aug 21, 2018 | 20.13 | 20.13 | 20.11 | 20.11 | 27,269 | -0.01(-0.03%) |
Aug 20, 2018 | 20.13 | 20.13 | 20.07 | 20.12 | 19,662 | +0.07(+0.37%) |
Aug 17, 2018 | 20.09 | 20.09 | 20.05 | 20.05 | 30,494 | +0.01(+0.04%) |
Aug 16, 2018 | 20.09 | 20.09 | 20.03 | 20.04 | 16,956 | -0.02(-0.12%) |
Aug 15, 2018 | 20.06 | 20.07 | 20.03 | 20.06 | 27,023 | +0.07(+0.34%) |
Aug 14, 2018 | 20.03 | 20.06 | 20.00 | 20.00 | 38,620 | -0.03(-0.13%) |
Aug 13, 2018 | 20.06 | 20.06 | 20.00 | 20.02 | 24,158 | -0.04(-0.21%) |
Aug 10, 2018 | 20.08 | 20.08 | 20.03 | 20.06 | 24,181 | +0.02(+0.08%) |
Aug 09, 2018 | 20.08 | 20.08 | 20.05 | 20.05 | 25,284 | -0.02(-0.08%) |
Aug 08, 2018 | 20.06 | 20.08 | 20.05 | 20.06 | 27,639 | -0.02(-0.08%) |
Aug 07, 2018 | 20.09 | 20.09 | 20.06 | 20.08 | 28,528 | -0.01(-0.04%) |
Aug 06, 2018 | 20.11 | 20.11 | 20.03 | 20.09 | 31,346 | +0.03(+0.13%) |
Aug 03, 2018 | 20.06 | 20.22 | 20.03 | 20.06 | 18,701 | +0.05(+0.25%) |
Aug 02, 2018 | 19.97 | 20.17 | 19.94 | 20.01 | 35,899 | +0.03(+0.17%) |
Aug 01, 2018 | 20.05 | 20.05 | 19.95 | 19.98 | 45,647 | +0.04(+0.21%) |
Jul 31, 2018 | 20.08 | 20.14 | 19.91 | 19.94 | 59,839 | -0.06(-0.29%) |
Jul 30, 2018 | 20.06 | 20.11 | 19.98 | 20.00 | 60,459 | -0.05(-0.25%) |
Jul 27, 2018 | 20.11 | 20.18 | 20.04 | 20.05 | 29,661 | -0.03(-0.17%) |
Jul 26, 2018 | 20.08 | 20.16 | 20.08 | 20.08 | 17,735 | +0.00(+0.00%) |
Jul 25, 2018 | 20.11 | 20.11 | 20.05 | 20.08 | 29,077 | -0.02(-0.08%) |
Jul 24, 2018 | 20.11 | 20.14 | 20.06 | 20.10 | 51,113 | +0.08(+0.38%) |
Jul 23, 2018 | 20.04 | 20.04 | 20.01 | 20.02 | 60,269 | -0.03(-0.17%) |
Jul 20, 2018 | 20.06 | 20.06 | 20.01 | 20.06 | 74,614 | +0.01(+0.04%) |
Jul 19, 2018 | 20.02 | 20.05 | 20.00 | 20.05 | 41,162 | +0.07(+0.34%) |
Jul 18, 2018 | 20.10 | 20.10 | 19.98 | 19.98 | 65,788 | -0.12(-0.58%) |
Jul 17, 2018 | 20.21 | 20.21 | 20.07 | 20.10 | 32,897 | -0.12(-0.58%) |
Jul 16, 2018 | 20.27 | 20.27 | 20.15 | 20.21 | 29,779 | -0.05(-0.25%) |
Jul 13, 2018 | 20.27 | 20.30 | 20.21 | 20.27 | 88,461 | +0.01(+0.04%) |
Jul 12, 2018 | 20.28 | 20.21 | 20.26 | 45,990 | -0.00(-0.02%) | |
Jul 11, 2018 | 20.31 | 20.32 | 20.22 | 20.26 | 35,169 | -0.05(-0.23%) |
Jul 10, 2018 | 20.31 | 20.31 | 20.26 | 20.31 | 29,713 | -0.02(-0.08%) |
Jul 09, 2018 | 20.32 | 20.35 | 20.23 | 20.32 | 125,094 | +0.07(+0.35%) |
Jul 06, 2018 | 20.26 | 20.29 | 20.22 | 20.25 | 59,212 | -0.02(-0.08%) |
Jul 05, 2018 | 20.27 | 20.22 | 20.27 | 51,735 | -0.00(-0.02%) | |
Jul 03, 2018 | 20.27 | 20.27 | 20.27 | 0 | +0.13(+0.62%) | |
Jul 02, 2018 | 20.11 | 20.30 | 20.09 | 20.15 | 69,367 | +0.05(+0.25%) |
Jun 29, 2018 | 20.15 | 20.19 | 20.09 | 20.10 | 60,259 | +0.05(+0.25%) |
Jun 28, 2018 | 20.15 | 20.15 | 20.00 | 20.05 | 51,086 | -0.08(-0.42%) |
Jun 27, 2018 | 20.15 | 20.15 | 20.11 | 20.13 | 33,696 | +0.03(+0.15%) |
Jun 26, 2018 | 20.11 | 20.12 | 20.06 | 20.10 | 39,085 | +0.02(+0.10%) |
Jun 25, 2018 | 20.15 | 20.15 | 20.06 | 20.08 | 33,944 | -0.07(-0.33%) |
Jun 22, 2018 | 20.19 | 20.19 | 20.11 | 20.15 | 40,291 | +0.07(+0.33%) |
Jun 21, 2018 | 20.13 | 20.13 | 20.06 | 20.08 | 28,260 | -0.05(-0.25%) |
Jun 20, 2018 | 20.21 | 20.21 | 20.06 | 20.13 | 90,307 | -0.05(-0.25%) |
Jun 19, 2018 | 20.20 | 20.20 | 20.11 | 20.18 | 35,082 | -0.02(-0.08%) |
Jun 18, 2018 | 20.19 | 20.22 | 20.16 | 20.20 | 17,099 | +0.00(+0.00%) |
Jun 15, 2018 | 20.20 | 20.16 | 20.20 | 45,155 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.32 | 20.32 | 20.15 | 20.20 | 60,810 | -0.00(-0.01%) |
Jun 13, 2018 | 20.21 | 20.21 | 20.16 | 20.20 | 71,402 | +0.04(+0.21%) |
Jun 12, 2018 | 20.19 | 20.19 | 20.12 | 20.16 | 101,828 | -0.02(-0.08%) |
Jun 11, 2018 | 20.28 | 20.28 | 20.14 | 20.17 | 70,812 | -0.02(-0.12%) |
Jun 08, 2018 | 20.29 | 20.29 | 20.18 | 20.20 | 54,837 | -0.01(-0.04%) |
Jun 07, 2018 | 20.21 | 20.21 | 20.17 | 20.21 | 50,042 | +0.00(+0.00%) |
Jun 06, 2018 | 20.21 | 20.24 | 20.17 | 20.21 | 146,314 | -0.02(-0.08%) |
Jun 05, 2018 | 20.25 | 20.25 | 20.19 | 20.22 | 132,922 | +0.06(+0.29%) |
Jun 04, 2018 | 20.08 | 20.17 | 20.04 | 20.17 | 73,357 | +0.22(+1.12%) |
Jun 01, 2018 | 19.84 | 19.94 | 19.80 | 19.94 | 39,573 | +0.19(+0.96%) |
May 31, 2018 | 19.78 | 19.78 | 19.70 | 19.75 | 40,233 | -0.05(-0.25%) |
May 30, 2018 | 19.79 | 19.81 | 19.75 | 19.80 | 41,049 | +0.06(+0.29%) |
May 29, 2018 | 19.77 | 19.78 | 19.73 | 19.74 | 35,724 | +0.02(+0.13%) |
May 25, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 19.67 | 19.73 | 19.63 | 19.73 | 62,372 | +0.12(+0.59%) |
May 23, 2018 | 19.62 | 19.63 | 19.59 | 19.61 | 29,588 | -0.02(-0.13%) |
May 22, 2018 | 19.63 | 19.64 | 19.56 | 19.64 | 75,392 | +0.02(+0.08%) |
May 21, 2018 | 19.71 | 19.71 | 19.58 | 19.62 | 56,004 | +0.07(+0.38%) |
May 18, 2018 | 19.60 | 19.61 | 19.51 | 19.55 | 55,350 | -0.04(-0.21%) |
May 17, 2018 | 19.63 | 19.65 | 19.57 | 19.59 | 27,022 | -0.02(-0.13%) |
May 16, 2018 | 19.64 | 19.64 | 19.50 | 19.61 | 25,069 | +0.02(+0.13%) |
May 15, 2018 | 19.68 | 19.68 | 19.51 | 19.59 | 37,889 | -0.09(-0.46%) |
May 14, 2018 | 19.73 | 19.73 | 19.61 | 19.68 | 29,505 | -0.05(-0.25%) |
May 11, 2018 | 19.65 | 19.73 | 19.55 | 19.73 | 66,527 | +0.09(+0.46%) |
May 10, 2018 | 19.67 | 19.74 | 19.59 | 19.64 | 35,179 | +0.01(+0.04%) |
May 09, 2018 | 19.66 | 19.68 | 19.59 | 19.63 | 36,254 | +0.04(+0.21%) |
May 08, 2018 | 19.69 | 19.69 | 19.57 | 19.59 | 33,475 | -0.04(-0.21%) |
May 07, 2018 | 19.75 | 19.75 | 19.55 | 19.63 | 69,788 | +0.00(+0.00%) |
May 04, 2018 | 19.55 | 19.66 | 19.55 | 19.63 | 18,324 | +0.15(+0.77%) |
May 03, 2018 | 19.63 | 19.68 | 19.42 | 19.48 | 48,964 | -0.12(-0.63%) |
May 02, 2018 | 19.71 | 19.75 | 19.55 | 19.60 | 57,063 | -0.05(-0.25%) |