Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.13 | 20.19 | 20.01 | 20.05 | 71,771 | -0.08(-0.38%) |
Aug 29, 2019 | 20.13 | 20.15 | 20.11 | 20.13 | 2,857 | -0.02(-0.12%) |
Aug 28, 2019 | 20.09 | 20.18 | 20.09 | 20.15 | 3,584 | +0.17(+0.83%) |
Aug 27, 2019 | 19.98 | 20.00 | 19.97 | 19.99 | 2,608 | +0.06(+0.29%) |
Aug 26, 2019 | 19.93 | 19.93 | 19.91 | 19.93 | 2,826 | -0.11(-0.57%) |
Aug 25, 2019 | 19.98 | 20.12 | 19.97 | 20.04 | 3,144 | +0.14(+0.68%) |
Aug 23, 2019 | 19.81 | 19.93 | 19.75 | 19.91 | 69,481 | +0.10(+0.49%) |
Aug 22, 2019 | 19.81 | 19.83 | 19.80 | 19.81 | 2,236 | +0.13(+0.68%) |
Aug 21, 2019 | 19.68 | 19.69 | 19.67 | 19.68 | 1,772 | -0.07(-0.36%) |
Aug 20, 2019 | 19.76 | 19.76 | 19.74 | 19.75 | 2,161 | -0.10(-0.52%) |
Aug 19, 2019 | 19.85 | 19.87 | 19.84 | 19.85 | 2,268 | +0.23(+1.16%) |
Aug 18, 2019 | 19.65 | 19.66 | 19.62 | 19.62 | 1,449 | -0.02(-0.12%) |
Aug 16, 2019 | 19.60 | 19.68 | 19.52 | 19.65 | 67,292 | +0.04(+0.23%) |
Aug 15, 2019 | 19.60 | 19.62 | 19.58 | 19.60 | 2,639 | -0.08(-0.41%) |
Aug 14, 2019 | 19.67 | 19.70 | 19.66 | 19.68 | 3,312 | +0.32(+1.64%) |
Aug 13, 2019 | 19.37 | 19.38 | 19.36 | 19.36 | 3,015 | -0.22(-1.12%) |
Aug 12, 2019 | 19.60 | 19.60 | 19.58 | 19.58 | 2,795 | +0.18(+0.92%) |
Aug 11, 2019 | 19.40 | 19.41 | 19.39 | 19.41 | 1,294 | +0.01(+0.06%) |
Aug 09, 2019 | 19.40 | 19.49 | 19.38 | 19.39 | 63,961 | -0.03(-0.16%) |
Aug 08, 2019 | 19.40 | 19.45 | 19.40 | 19.43 | 3,114 | -0.20(-1.01%) |
Aug 07, 2019 | 19.62 | 19.64 | 19.61 | 19.62 | 2,492 | +0.03(+0.18%) |
Aug 06, 2019 | 19.57 | 19.60 | 19.55 | 19.59 | 2,714 | -0.09(-0.46%) |
Aug 05, 2019 | 19.61 | 19.73 | 19.60 | 19.68 | 4,340 | +0.35(+1.79%) |
Aug 04, 2019 | 19.29 | 19.34 | 19.29 | 19.33 | 2,331 | +0.04(+0.20%) |
Aug 02, 2019 | 19.23 | 19.37 | 19.19 | 19.29 | 88,780 | +0.07(+0.34%) |
Aug 01, 2019 | 19.23 | 19.25 | 19.22 | 19.23 | 3,228 | +0.09(+0.46%) |
Jul 31, 2019 | 19.14 | 19.15 | 19.13 | 19.14 | 2,886 | +0.08(+0.44%) |
Jul 30, 2019 | 19.06 | 19.07 | 19.05 | 19.06 | 2,180 | +0.00(+0.01%) |
Jul 29, 2019 | 19.06 | 19.06 | 19.04 | 19.05 | 2,000 | +0.03(+0.16%) |
Jul 28, 2019 | 19.03 | 19.04 | 19.01 | 19.02 | 1,714 | -0.01(-0.04%) |
Jul 26, 2019 | 19.02 | 19.10 | 18.99 | 19.03 | 67,021 | +0.02(+0.08%) |
Jul 25, 2019 | 19.02 | 19.03 | 19.01 | 19.02 | 1,810 | -0.04(-0.23%) |
Jul 24, 2019 | 19.06 | 19.07 | 19.05 | 19.06 | 2,340 | -0.12(-0.61%) |
Jul 23, 2019 | 19.17 | 19.18 | 19.16 | 19.18 | 2,162 | +0.13(+0.69%) |
Jul 22, 2019 | 19.04 | 19.05 | 19.03 | 19.04 | 2,222 | +0.02(+0.12%) |
Jul 21, 2019 | 19.03 | 19.03 | 19.02 | 19.02 | 862 | +0.01(+0.03%) |
Jul 19, 2019 | 18.93 | 19.04 | 18.92 | 19.01 | 76,017 | +0.05(+0.29%) |
Jul 18, 2019 | 18.93 | 18.97 | 18.92 | 18.96 | 3,360 | -0.11(-0.56%) |
Jul 17, 2019 | 19.07 | 19.07 | 19.05 | 19.07 | 2,745 | -0.03(-0.13%) |
Jul 16, 2019 | 19.09 | 19.11 | 19.08 | 19.09 | 2,009 | +0.12(+0.63%) |
Jul 15, 2019 | 18.97 | 18.98 | 18.96 | 18.97 | 2,005 | -0.02(-0.08%) |
Jul 14, 2019 | 18.98 | 19.00 | 18.98 | 18.99 | 1,299 | +0.01(+0.05%) |
Jul 12, 2019 | 19.07 | 19.12 | 18.97 | 18.98 | 84,876 | -0.08(-0.44%) |
Jul 11, 2019 | 19.07 | 19.08 | 19.05 | 19.06 | 3,682 | -0.08(-0.42%) |
Jul 10, 2019 | 19.14 | 19.15 | 19.12 | 19.14 | 3,218 | -0.01(-0.06%) |
Jul 09, 2019 | 19.14 | 19.17 | 19.14 | 19.15 | 2,716 | +0.23(+1.21%) |
Jul 08, 2019 | 18.92 | 18.97 | 18.90 | 18.93 | 4,126 | -0.07(-0.39%) |
Jul 07, 2019 | 19.02 | 19.03 | 19.00 | 19.00 | 1,035 | -0.00(-0.01%) |
Jul 05, 2019 | 18.99 | 19.08 | 18.96 | 19.00 | 74,845 | +0.00(+0.02%) |
Jul 04, 2019 | 18.99 | 19.02 | 18.98 | 19.00 | 11,678 | -0.01(-0.04%) |
Jul 03, 2019 | 19.03 | 19.03 | 19.00 | 19.01 | 2,351 | -0.04(-0.21%) |
Jul 02, 2019 | 19.07 | 19.07 | 19.03 | 19.05 | 2,686 | -0.04(-0.22%) |
Jul 01, 2019 | 19.13 | 19.13 | 19.09 | 19.09 | 3,388 | -0.06(-0.30%) |
Jun 30, 2019 | 19.17 | 19.20 | 19.13 | 19.15 | 1,748 | -0.06(-0.32%) |
Jun 28, 2019 | 19.17 | 19.23 | 19.14 | 19.21 | 79,785 | +0.05(+0.24%) |
Jun 27, 2019 | 19.17 | 19.18 | 19.16 | 19.16 | 2,490 | +0.03(+0.18%) |
Jun 26, 2019 | 19.14 | 19.15 | 19.11 | 19.13 | 2,919 | -0.09(-0.48%) |
Jun 25, 2019 | 19.21 | 19.24 | 19.21 | 19.22 | 3,299 | +0.03(+0.16%) |
Jun 24, 2019 | 19.20 | 19.22 | 19.18 | 19.19 | 4,628 | +0.08(+0.43%) |
Jun 23, 2019 | 19.11 | 19.11 | 19.09 | 19.11 | 1,267 | -0.00(-0.02%) |
Jun 21, 2019 | 18.99 | 19.16 | 18.96 | 19.11 | 120,607 | +0.10(+0.54%) |
Jun 20, 2019 | 18.99 | 19.02 | 18.99 | 19.01 | 4,272 | -0.00(-0.02%) |
Jun 19, 2019 | 19.02 | 19.03 | 19.00 | 19.01 | 3,175 | -0.11(-0.59%) |
Jun 18, 2019 | 19.13 | 19.13 | 19.11 | 19.12 | 4,240 | -0.05(-0.26%) |
Jun 17, 2019 | 19.16 | 19.18 | 19.16 | 19.17 | 3,984 | +0.04(+0.20%) |
Jun 16, 2019 | 19.14 | 19.15 | 19.12 | 19.14 | 2,453 | -0.01(-0.06%) |
Jun 14, 2019 | 19.19 | 19.23 | 19.11 | 19.15 | 116,737 | -0.04(-0.22%) |
Jun 13, 2019 | 19.19 | 19.20 | 19.17 | 19.19 | 4,085 | +0.01(+0.05%) |
Jun 12, 2019 | 19.16 | 19.19 | 19.16 | 19.18 | 4,935 | +0.06(+0.30%) |
Jun 11, 2019 | 19.14 | 19.14 | 19.11 | 19.12 | 3,620 | -0.09(-0.45%) |
Jun 10, 2019 | 19.22 | 19.22 | 19.20 | 19.21 | 3,694 | -0.08(-0.42%) |
Jun 09, 2019 | 19.27 | 19.59 | 19.24 | 19.29 | 4,345 | -0.33(-1.67%) |
Jun 07, 2019 | 19.68 | 19.79 | 19.55 | 19.62 | 122,052 | -0.04(-0.22%) |
Jun 06, 2019 | 19.68 | 19.77 | 19.65 | 19.66 | 4,363 | -0.09(-0.44%) |
Jun 05, 2019 | 19.57 | 19.84 | 19.56 | 19.75 | 8,147 | +0.18(+0.92%) |
Jun 04, 2019 | 19.57 | 19.58 | 19.54 | 19.57 | 3,819 | -0.24(-1.20%) |
Jun 03, 2019 | 19.77 | 19.81 | 19.75 | 19.81 | 4,833 | +0.18(+0.93%) |
Jun 02, 2019 | 19.62 | 19.66 | 19.60 | 19.62 | 3,853 | +0.02(+0.10%) |
May 31, 2019 | 19.13 | 19.83 | 19.13 | 19.61 | 160,498 | +0.43(+2.25%) |
May 30, 2019 | 19.13 | 19.18 | 19.13 | 19.17 | 4,640 | +0.04(+0.22%) |
May 29, 2019 | 19.14 | 19.14 | 19.11 | 19.13 | 4,546 | -0.06(-0.29%) |
May 28, 2019 | 19.18 | 19.21 | 19.18 | 19.19 | 5,718 | +0.14(+0.72%) |
May 27, 2019 | 19.05 | 19.06 | 19.03 | 19.05 | 4,328 | +0.02(+0.10%) |
May 26, 2019 | 19.04 | 19.05 | 19.03 | 19.03 | 2,071 | -0.00(-0.01%) |
May 24, 2019 | 19.03 | 19.09 | 19.00 | 19.03 | 127,656 | -0.01(-0.06%) |
May 23, 2019 | 19.03 | 19.05 | 19.03 | 19.05 | 5,442 | +0.05(+0.27%) |
May 22, 2019 | 18.99 | 19.01 | 18.97 | 18.99 | 3,845 | -0.01(-0.06%) |
May 21, 2019 | 19.02 | 19.03 | 19.00 | 19.01 | 4,179 | -0.06(-0.30%) |
May 20, 2019 | 19.08 | 19.08 | 19.05 | 19.06 | 7,025 | -0.08(-0.44%) |
May 19, 2019 | 19.15 | 19.16 | 19.14 | 19.15 | 2,281 | -0.01(-0.03%) |
May 17, 2019 | 19.11 | 19.22 | 19.09 | 19.15 | 162,582 | +0.05(+0.26%) |
May 16, 2019 | 19.11 | 19.13 | 19.10 | 19.10 | 3,622 | +0.05(+0.29%) |
May 15, 2019 | 19.07 | 19.07 | 19.03 | 19.05 | 3,450 | -0.10(-0.53%) |
May 14, 2019 | 19.17 | 19.17 | 19.14 | 19.15 | 3,977 | -0.07(-0.37%) |
May 13, 2019 | 19.21 | 19.24 | 19.21 | 19.22 | 4,459 | +0.11(+0.57%) |
May 12, 2019 | 19.11 | 19.12 | 19.09 | 19.11 | 3,067 | +0.02(+0.12%) |
May 10, 2019 | 19.22 | 19.28 | 19.04 | 19.09 | 165,807 | -0.14(-0.72%) |
May 09, 2019 | 19.22 | 19.24 | 19.22 | 19.23 | 4,135 | +0.15(+0.79%) |
May 08, 2019 | 19.07 | 19.09 | 19.06 | 19.08 | 2,542 | +0.05(+0.29%) |
May 07, 2019 | 19.03 | 19.03 | 19.02 | 19.02 | 1,717 | +0.02(+0.09%) |
May 06, 2019 | 18.99 | 19.04 | 18.98 | 19.01 | 2,378 | -0.03(-0.18%) |
May 05, 2019 | 19.07 | 19.07 | 19.02 | 19.04 | 2,800 | +0.13(+0.67%) |
May 03, 2019 | 19.11 | 19.16 | 18.91 | 18.91 | 80,189 | -0.21(-1.09%) |
May 02, 2019 | 19.11 | 19.12 | 19.10 | 19.12 | 2,173 | +0.14(+0.71%) |
May 01, 2019 | 18.99 | 18.99 | 18.98 | 18.99 | 2,094 | +0.05(+0.25%) |
Apr 30, 2019 | 18.93 | 18.95 | 18.92 | 18.94 | 2,169 | -0.07(-0.37%) |
Apr 29, 2019 | 19.01 | 19.01 | 18.99 | 19.01 | 2,033 | +0.07(+0.38%) |
Apr 28, 2019 | 18.93 | 18.94 | 18.92 | 18.94 | 972 | +0.01(+0.04%) |
Apr 26, 2019 | 19.02 | 19.09 | 18.90 | 18.93 | 88,686 | -0.09(-0.47%) |
Apr 25, 2019 | 19.02 | 19.02 | 19.01 | 19.02 | 2,184 | -0.04(-0.23%) |
Apr 24, 2019 | 19.05 | 19.08 | 19.05 | 19.06 | 3,323 | +0.14(+0.76%) |
Apr 23, 2019 | 18.90 | 18.92 | 18.89 | 18.92 | 1,989 | +0.10(+0.54%) |
Apr 22, 2019 | 18.82 | 18.82 | 18.81 | 18.82 | 1,822 | +0.05(+0.26%) |
Apr 21, 2019 | 18.77 | 18.78 | 18.76 | 18.77 | 1,154 | +0.01(+0.07%) |
Apr 19, 2019 | 18.80 | 18.81 | 18.74 | 18.75 | 31,594 | -0.04(-0.21%) |
Apr 18, 2019 | 18.80 | 18.80 | 18.79 | 18.79 | 2,531 | -0.00(-0.01%) |
Apr 17, 2019 | 18.81 | 18.81 | 18.79 | 18.80 | 1,944 | -0.08(-0.41%) |
Apr 16, 2019 | 18.87 | 18.89 | 18.84 | 18.88 | 2,560 | +0.00(+0.02%) |
Apr 15, 2019 | 18.84 | 18.88 | 18.83 | 18.87 | 2,267 | +0.12(+0.64%) |
Apr 14, 2019 | 18.77 | 18.77 | 18.75 | 18.75 | 985 | +0.01(+0.04%) |
Apr 12, 2019 | 18.83 | 18.86 | 18.74 | 18.75 | 71,647 | -0.08(-0.41%) |
Apr 11, 2019 | 18.83 | 18.83 | 18.81 | 18.82 | 2,055 | +0.00(+0.02%) |
Apr 10, 2019 | 18.80 | 18.82 | 18.80 | 18.82 | 1,915 | -0.10(-0.54%) |
Apr 09, 2019 | 18.92 | 18.93 | 18.92 | 18.92 | 1,881 | -0.05(-0.28%) |
Apr 08, 2019 | 18.96 | 18.98 | 18.95 | 18.97 | 2,297 | -0.10(-0.51%) |
Apr 07, 2019 | 19.05 | 19.07 | 19.05 | 19.07 | 1,199 | +0.01(+0.06%) |
Apr 05, 2019 | 19.13 | 19.16 | 19.05 | 19.06 | 72,150 | -0.08(-0.44%) |
Apr 04, 2019 | 19.13 | 19.15 | 19.13 | 19.14 | 2,847 | -0.06(-0.32%) |
Apr 03, 2019 | 19.21 | 19.21 | 19.20 | 19.20 | 2,110 | -0.01(-0.07%) |
Apr 02, 2019 | 19.21 | 19.23 | 19.21 | 19.22 | 1,950 | +0.06(+0.30%) |
Apr 01, 2019 | 19.13 | 19.17 | 19.13 | 19.16 | 2,765 | -0.19(-0.96%) |
Mar 31, 2019 | 19.37 | 19.37 | 19.34 | 19.35 | 1,554 | -0.07(-0.37%) |
Mar 29, 2019 | 19.33 | 19.47 | 19.27 | 19.42 | 77,819 | +0.07(+0.36%) |
Mar 28, 2019 | 19.33 | 19.35 | 19.32 | 19.35 | 2,056 | -0.02(-0.10%) |
Mar 27, 2019 | 19.35 | 19.37 | 19.34 | 19.37 | 3,100 | +0.27(+1.41%) |
Mar 26, 2019 | 19.10 | 19.13 | 19.09 | 19.10 | 3,048 | +0.08(+0.43%) |
Mar 25, 2019 | 19.02 | 19.02 | 19.00 | 19.02 | 2,680 | -0.09(-0.49%) |
Mar 24, 2019 | 19.10 | 19.12 | 19.10 | 19.11 | 974 | +0.03(+0.16%) |
Mar 22, 2019 | 18.85 | 19.17 | 18.84 | 19.08 | 84,783 | +0.22(+1.19%) |
Mar 21, 2019 | 18.85 | 18.86 | 18.84 | 18.85 | 3,376 | +0.03(+0.18%) |
Mar 20, 2019 | 18.82 | 18.83 | 18.81 | 18.82 | 3,100 | -0.19(-0.99%) |
Mar 19, 2019 | 19.00 | 19.02 | 18.99 | 19.01 | 2,410 | -0.04(-0.22%) |
Mar 18, 2019 | 19.05 | 19.06 | 19.04 | 19.05 | 1,694 | -0.17(-0.86%) |
Mar 17, 2019 | 19.20 | 19.22 | 19.20 | 19.21 | 725 | +0.02(+0.09%) |
Mar 15, 2019 | 19.31 | 19.31 | 19.18 | 19.20 | 68,806 | -0.11(-0.58%) |
Mar 14, 2019 | 19.31 | 19.31 | 19.30 | 19.31 | 2,448 | +0.03(+0.15%) |
Mar 13, 2019 | 19.28 | 19.29 | 19.27 | 19.28 | 1,962 | -0.06(-0.29%) |
Mar 12, 2019 | 19.33 | 19.35 | 19.32 | 19.34 | 2,546 | -0.05(-0.25%) |
Mar 11, 2019 | 19.39 | 19.40 | 19.38 | 19.39 | 2,731 | -0.11(-0.55%) |
Mar 10, 2019 | 19.49 | 19.50 | 19.48 | 19.49 | 1,551 | +0.01(+0.05%) |
Mar 08, 2019 | 19.53 | 19.60 | 19.46 | 19.48 | 68,423 | -0.08(-0.42%) |
Mar 07, 2019 | 19.53 | 19.57 | 19.53 | 19.57 | 1,499 | +0.21(+1.10%) |
Mar 06, 2019 | 19.34 | 19.37 | 19.34 | 19.35 | 811 | +0.10(+0.54%) |
Mar 05, 2019 | 19.24 | 19.26 | 19.23 | 19.25 | 1,375 | -0.05(-0.24%) |
Mar 04, 2019 | 19.28 | 19.30 | 19.28 | 19.30 | 930 | +0.03(+0.15%) |
Mar 03, 2019 | 19.28 | 19.30 | 19.27 | 19.27 | 806 | +0.01(+0.04%) |
Mar 01, 2019 | 19.27 | 19.33 | 19.25 | 19.26 | 63,930 | -0.01(-0.05%) |
Feb 28, 2019 | 19.27 | 19.27 | 19.26 | 19.27 | 1,206 | +0.11(+0.57%) |
Feb 27, 2019 | 19.15 | 19.16 | 19.15 | 19.16 | 1,030 | -0.02(-0.12%) |
Feb 26, 2019 | 19.16 | 19.18 | 19.15 | 19.18 | 1,652 | +0.06(+0.30%) |
Feb 25, 2019 | 19.12 | 19.13 | 19.12 | 19.13 | 1,049 | -0.01(-0.06%) |
Feb 24, 2019 | 19.14 | 19.14 | 19.13 | 19.14 | 695 | +0.01(+0.03%) |
Feb 22, 2019 | 19.27 | 19.30 | 19.10 | 19.13 | 63,533 | -0.15(-0.77%) |
Feb 21, 2019 | 19.27 | 19.29 | 19.27 | 19.28 | 1,092 | +0.07(+0.37%) |
Feb 20, 2019 | 19.20 | 19.22 | 19.20 | 19.21 | 2,813 | +0.07(+0.37%) |
Feb 19, 2019 | 19.13 | 19.15 | 19.12 | 19.14 | 948 | -0.10(-0.54%) |
Feb 18, 2019 | 19.23 | 19.25 | 19.23 | 19.24 | 1,271 | -0.02(-0.09%) |
Feb 17, 2019 | 19.26 | 19.26 | 19.25 | 19.26 | 427 | +0.02(+0.11%) |
Feb 15, 2019 | 19.24 | 19.41 | 19.21 | 19.24 | 78,859 | -0.01(-0.06%) |
Feb 14, 2019 | 19.24 | 19.26 | 19.24 | 19.25 | 1,034 | -0.17(-0.89%) |
Feb 13, 2019 | 19.42 | 19.44 | 19.41 | 19.42 | 2,291 | +0.19(+0.97%) |
Feb 12, 2019 | 19.24 | 19.26 | 19.23 | 19.24 | 1,453 | -0.06(-0.32%) |
Feb 11, 2019 | 19.30 | 19.31 | 19.29 | 19.30 | 1,401 | +0.23(+1.22%) |
Feb 10, 2019 | 19.07 | 19.08 | 19.05 | 19.07 | 664 | -0.00(-0.02%) |
Feb 08, 2019 | 19.07 | 19.13 | 19.02 | 19.07 | 70,931 | -0.00(-0.00%) |
Feb 07, 2019 | 19.07 | 19.08 | 19.07 | 19.07 | 1,241 | -0.04(-0.19%) |
Feb 06, 2019 | 19.10 | 19.11 | 19.10 | 19.11 | 1,386 | +0.07(+0.38%) |
Feb 05, 2019 | 19.03 | 19.04 | 19.02 | 19.03 | 976 | -0.07(-0.36%) |
Feb 04, 2019 | 19.10 | 19.11 | 19.09 | 19.10 | 1,371 | +0.01(+0.08%) |
Feb 03, 2019 | 19.10 | 19.10 | 19.09 | 19.09 | 2,243 | -0.00(-0.01%) |
Feb 01, 2019 | 19.12 | 19.18 | 19.06 | 19.09 | 75,896 | -0.01(-0.06%) |
Jan 31, 2019 | 19.10 | 19.10 | 19.10 | 0 | -0.01(-0.04%) | |
Jan 30, 2019 | 19.13 | 19.13 | 19.09 | 19.11 | 1,244 | +0.04(+0.20%) |
Jan 29, 2019 | 18.98 | 19.08 | 18.97 | 19.07 | 1,748 | +0.04(+0.22%) |
Jan 28, 2019 | 19.03 | 19.03 | 19.01 | 19.03 | 1,200 | +0.04(+0.21%) |
Jan 27, 2019 | 19.01 | 19.01 | 18.98 | 18.99 | 589 | +0.02(+0.09%) |
Jan 25, 2019 | 19.00 | 19.03 | 18.88 | 18.97 | 73,336 | -0.04(-0.22%) |
Jan 24, 2019 | 19.00 | 19.02 | 19.00 | 19.02 | 1,200 | -0.01(-0.08%) |
Jan 23, 2019 | 19.02 | 19.04 | 19.02 | 19.03 | 1,510 | -0.12(-0.65%) |
Jan 22, 2019 | 19.16 | 19.16 | 19.15 | 19.15 | 1,008 | +0.00(+0.01%) |
Jan 21, 2019 | 19.15 | 19.16 | 19.15 | 19.15 | 1,221 | +0.06(+0.33%) |
Jan 20, 2019 | 19.07 | 19.10 | 19.07 | 19.09 | 789 | +0.02(+0.12%) |
Jan 18, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 2 | +0.07(+0.36%) |
Jan 17, 2019 | 19.00 | 19.01 | 18.99 | 19.00 | 1,087 | +0.13(+0.68%) |
Jan 16, 2019 | 18.89 | 18.89 | 18.87 | 18.87 | 953 | -0.12(-0.63%) |
Jan 15, 2019 | 18.98 | 19.01 | 18.98 | 18.99 | 1,250 | +0.01(+0.07%) |
Jan 14, 2019 | 18.97 | 18.98 | 18.97 | 18.98 | 1,096 | -0.15(-0.78%) |
Jan 13, 2019 | 19.13 | 19.14 | 19.12 | 19.13 | 455 | +0.01(+0.04%) |
Jan 11, 2019 | 19.11 | 19.18 | 19.05 | 19.12 | 72,637 | -0.00(-0.01%) |
Jan 10, 2019 | 19.11 | 19.13 | 19.11 | 19.12 | 972 | -0.09(-0.46%) |
Jan 09, 2019 | 19.21 | 19.23 | 19.20 | 19.21 | 1,481 | -0.13(-0.66%) |
Jan 08, 2019 | 19.34 | 19.36 | 19.33 | 19.34 | 1,757 | -0.02(-0.09%) |
Jan 07, 2019 | 19.35 | 19.36 | 19.33 | 19.36 | 1,030 | -0.05(-0.24%) |
Jan 06, 2019 | 19.40 | 19.41 | 19.38 | 19.40 | 726 | -0.01(-0.03%) |
Jan 04, 2019 | 19.63 | 19.67 | 19.37 | 19.41 | 76,461 | -0.20(-1.02%) |
Jan 03, 2019 | 19.63 | 19.63 | 19.60 | 19.61 | 828 | -0.04(-0.20%) |
Jan 02, 2019 | 19.55 | 19.66 | 19.55 | 19.65 | 1,428 | +0.01(+0.07%) |
Jan 01, 2019 | 19.64 | 19.64 | 19.64 | 126 | +0.00(+0.01%) | |
Dec 31, 2018 | 19.63 | 19.64 | 19.63 | 19.64 | 301 | -0.01(-0.03%) |
Dec 30, 2018 | 19.65 | 19.65 | 19.64 | 19.64 | 405 | -0.00(-0.02%) |
Dec 28, 2018 | 19.67 | 19.74 | 19.61 | 19.65 | 71,515 | -0.04(-0.20%) |
Dec 27, 2018 | 19.67 | 19.69 | 19.66 | 19.68 | 1,091 | -0.21(-1.07%) |
Dec 26, 2018 | 19.91 | 19.94 | 19.84 | 19.90 | 28,072 | -0.01(-0.03%) |
Dec 24, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.04(-0.18%) | |
Dec 23, 2018 | 19.95 | 19.96 | 19.93 | 19.94 | 911 | +0.00(+0.00%) |
Dec 21, 2018 | 19.87 | 20.02 | 19.85 | 19.94 | 72,375 | +0.07(+0.35%) |
Dec 20, 2018 | 19.87 | 19.89 | 19.86 | 19.87 | 2,434 | -0.23(-1.14%) |
Dec 19, 2018 | 20.10 | 20.12 | 20.09 | 20.10 | 1,511 | +0.04(+0.21%) |
Dec 18, 2018 | 20.07 | 20.08 | 20.05 | 20.05 | 1,337 | -0.02(-0.08%) |
Dec 17, 2018 | 20.07 | 20.08 | 20.06 | 20.07 | 786 | -0.08(-0.40%) |
Dec 16, 2018 | 20.18 | 20.18 | 20.15 | 20.15 | 749 | -0.07(-0.37%) |
Dec 14, 2018 | 20.31 | 20.53 | 20.20 | 20.23 | 76,094 | -0.06(-0.31%) |
Dec 13, 2018 | 20.31 | 20.32 | 20.29 | 20.29 | 1,575 | +0.22(+1.08%) |
Dec 12, 2018 | 20.06 | 20.08 | 20.06 | 20.07 | 1,462 | -0.10(-0.50%) |
Dec 11, 2018 | 20.19 | 20.19 | 20.16 | 20.17 | 1,230 | -0.13(-0.63%) |
Dec 10, 2018 | 20.30 | 20.31 | 20.29 | 20.30 | 644 | +0.03(+0.13%) |
Dec 09, 2018 | 20.28 | 20.28 | 20.26 | 20.27 | 531 | +0.01(+0.04%) |
Dec 07, 2018 | 20.33 | 20.42 | 20.17 | 20.26 | 59,735 | -0.08(-0.39%) |
Dec 06, 2018 | 20.33 | 20.35 | 20.33 | 20.34 | 1,194 | -0.17(-0.81%) |
Dec 05, 2018 | 20.50 | 20.51 | 20.49 | 20.51 | 1,279 | -0.00(-0.01%) |
Dec 04, 2018 | 20.50 | 20.52 | 20.50 | 20.51 | 967 | +0.17(+0.84%) |
Dec 03, 2018 | 20.35 | 20.37 | 20.33 | 20.34 | 1,445 | +0.16(+0.79%) |
Dec 02, 2018 | 20.19 | 20.19 | 20.13 | 20.18 | 1,760 | -0.20(-0.99%) |
Nov 30, 2018 | 20.22 | 20.45 | 20.22 | 20.38 | 77,541 | +0.15(+0.77%) |
Nov 29, 2018 | 20.23 | 20.23 | 20.23 | 576 | -0.04(-0.21%) | |
Nov 28, 2018 | 20.29 | 20.29 | 20.24 | 20.27 | 1,329 | -0.20(-0.95%) |
Nov 27, 2018 | 20.46 | 20.48 | 20.46 | 20.47 | 1,143 | -0.14(-0.69%) |
Nov 26, 2018 | 20.60 | 20.62 | 20.60 | 20.61 | 1,284 | +0.21(+1.01%) |
Nov 25, 2018 | 20.40 | 20.41 | 20.39 | 20.40 | 719 | +0.01(+0.03%) |
Nov 23, 2018 | 20.30 | 20.44 | 20.29 | 20.40 | 60,821 | +0.11(+0.52%) |
Nov 22, 2018 | 20.30 | 20.30 | 20.29 | 20.29 | 731 | +0.03(+0.16%) |
Nov 21, 2018 | 20.24 | 20.27 | 20.23 | 20.26 | 895 | -0.11(-0.54%) |
Nov 20, 2018 | 20.36 | 20.38 | 20.34 | 20.37 | 1,410 | +0.01(+0.07%) |
Nov 19, 2018 | 20.37 | 20.37 | 20.35 | 20.35 | 853 | +0.21(+1.06%) |
Nov 18, 2018 | 20.20 | 20.21 | 20.12 | 20.14 | 1,341 | -0.01(-0.04%) |
Nov 16, 2018 | 20.21 | 20.38 | 20.07 | 20.15 | 85,247 | -0.10(-0.47%) |
Nov 15, 2018 | 20.21 | 20.25 | 20.21 | 20.24 | 1,285 | -0.14(-0.71%) |
Nov 14, 2018 | 20.40 | 20.40 | 20.39 | 20.39 | 1,028 | -0.10(-0.46%) |
Nov 13, 2018 | 20.49 | 20.50 | 20.47 | 20.48 | 1,386 | +0.12(+0.60%) |
Nov 12, 2018 | 20.37 | 20.37 | 20.34 | 20.36 | 862 | +0.25(+1.23%) |
Nov 11, 2018 | 20.09 | 20.14 | 20.09 | 20.11 | 7,193 | -0.01(-0.07%) |
Nov 09, 2018 | 20.18 | 20.40 | 20.05 | 20.13 | 93,197 | -0.04(-0.19%) |
Nov 08, 2018 | 20.18 | 20.19 | 20.15 | 20.17 | 1,750 | +0.31(+1.58%) |
Nov 07, 2018 | 19.84 | 19.88 | 19.84 | 19.85 | 1,726 | +0.14(+0.69%) |
Nov 06, 2018 | 19.71 | 19.74 | 19.70 | 19.72 | 1,429 | -0.17(-0.85%) |
Nov 05, 2018 | 19.87 | 19.89 | 19.86 | 19.89 | 1,757 | -0.15(-0.74%) |
Nov 04, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.02(+0.12%) | |
Nov 02, 2018 | 20.14 | 20.22 | 19.89 | 20.01 | 72,484 | -0.16(-0.78%) |
Nov 01, 2018 | 20.14 | 20.18 | 20.14 | 20.17 | 3,037 | -0.16(-0.80%) |
Oct 31, 2018 | 20.33 | 20.33 | 20.29 | 20.33 | 2,875 | +0.26(+1.31%) |
Oct 30, 2018 | 20.04 | 20.07 | 20.01 | 20.07 | 2,654 | +0.04(+0.22%) |
Oct 29, 2018 | 20.05 | 20.05 | 20.01 | 20.02 | 2,434 | +0.66(+3.42%) |
Oct 28, 2018 | 19.31 | 19.37 | 19.31 | 19.36 | 1,940 | +0.01(+0.07%) |
Oct 26, 2018 | 19.48 | 19.61 | 19.32 | 19.35 | 65,203 | -0.13(-0.68%) |
Oct 25, 2018 | 19.48 | 19.49 | 19.47 | 19.48 | 2,427 | -0.12(-0.61%) |
Oct 24, 2018 | 19.59 | 19.61 | 19.59 | 19.60 | 2,730 | +0.31(+1.63%) |
Oct 23, 2018 | 19.28 | 19.29 | 19.27 | 19.28 | 2,302 | -0.12(-0.59%) |
Oct 22, 2018 | 19.39 | 19.41 | 19.38 | 19.40 | 2,760 | +0.12(+0.65%) |
Oct 21, 2018 | 19.26 | 19.28 | 19.24 | 19.28 | 1,766 | +0.01(+0.07%) |
Oct 19, 2018 | 19.14 | 19.33 | 19.08 | 19.26 | 81,543 | +0.11(+0.56%) |
Oct 18, 2018 | 19.14 | 19.16 | 19.12 | 19.15 | 2,861 | +0.28(+1.47%) |
Oct 17, 2018 | 18.86 | 18.88 | 18.85 | 18.88 | 2,326 | +0.13(+0.68%) |
Oct 16, 2018 | 18.74 | 18.76 | 18.74 | 18.75 | 2,111 | -0.08(-0.42%) |
Oct 15, 2018 | 18.83 | 18.84 | 18.82 | 18.83 | 4,601 | -0.04(-0.19%) |
Oct 14, 2018 | 18.84 | 18.87 | 18.84 | 18.86 | 3,094 | +0.01(+0.06%) |
Oct 12, 2018 | 18.96 | 18.98 | 18.84 | 18.85 | 148,743 | -0.11(-0.59%) |
Oct 11, 2018 | 18.96 | 18.98 | 18.96 | 18.96 | 3,225 | -0.20(-1.04%) |
Oct 10, 2018 | 19.14 | 19.18 | 19.14 | 19.16 | 3,986 | +0.16(+0.87%) |
Oct 09, 2018 | 19.02 | 19.03 | 18.99 | 19.00 | 4,948 | +0.06(+0.34%) |
Oct 08, 2018 | 18.93 | 18.94 | 18.92 | 18.93 | 3,013 | +0.13(+0.70%) |
Oct 07, 2018 | 18.81 | 18.81 | 18.80 | 18.80 | 2,288 | -0.01(-0.06%) |
Oct 05, 2018 | 19.08 | 19.13 | 18.80 | 18.81 | 159,068 | -0.30(-1.56%) |
Oct 04, 2018 | 19.08 | 19.13 | 19.08 | 19.11 | 2,724 | +0.09(+0.48%) |
Oct 03, 2018 | 19.03 | 19.05 | 19.01 | 19.02 | 5,002 | +0.24(+1.26%) |
Oct 02, 2018 | 18.78 | 18.80 | 18.78 | 18.78 | 2,528 | +0.07(+0.38%) |
Oct 01, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.04(+0.23%) | |
Sep 30, 2018 | 18.70 | 18.70 | 18.66 | 18.67 | 4,355 | -0.03(-0.16%) |
Sep 28, 2018 | 18.78 | 18.87 | 18.67 | 18.70 | 162,841 | -0.08(-0.45%) |
Sep 27, 2018 | 18.78 | 18.80 | 18.77 | 18.79 | 2,831 | -0.06(-0.32%) |
Sep 26, 2018 | 18.83 | 18.85 | 18.83 | 18.84 | 3,650 | -0.14(-0.73%) |
Sep 25, 2018 | 18.98 | 18.99 | 18.98 | 18.98 | 2,089 | +0.01(+0.06%) |
Sep 24, 2018 | 18.96 | 18.98 | 18.95 | 18.97 | 2,532 | +0.13(+0.71%) |
Sep 23, 2018 | 18.82 | 18.84 | 18.80 | 18.84 | 1,380 | +0.02(+0.11%) |
Sep 21, 2018 | 18.82 | 18.94 | 18.79 | 18.82 | 149,873 | -0.02(-0.13%) |
Sep 20, 2018 | 18.82 | 18.85 | 18.82 | 18.84 | 2,835 | +0.08(+0.41%) |
Sep 19, 2018 | 18.76 | 18.77 | 18.75 | 18.76 | 2,633 | -0.03(-0.17%) |
Sep 18, 2018 | 18.79 | 18.81 | 18.79 | 18.79 | 2,634 | -0.07(-0.36%) |
Sep 17, 2018 | 18.82 | 18.86 | 18.80 | 18.86 | 4,330 | -0.02(-0.10%) |
Sep 16, 2018 | 18.83 | 18.88 | 18.82 | 18.88 | 1,706 | +0.00(+0.01%) |
Sep 14, 2018 | 18.82 | 18.91 | 18.77 | 18.88 | 134,537 | +0.04(+0.22%) |
Sep 13, 2018 | 18.82 | 18.84 | 18.81 | 18.84 | 4,069 | -0.20(-1.04%) |
Sep 12, 2018 | 19.00 | 19.04 | 19.00 | 19.04 | 2,620 | -0.15(-0.76%) |
Sep 11, 2018 | 19.18 | 19.19 | 19.17 | 19.18 | 4,766 | -0.08(-0.43%) |
Sep 10, 2018 | 19.26 | 19.28 | 19.26 | 19.27 | 2,563 | -0.05(-0.28%) |
Sep 09, 2018 | 19.31 | 19.33 | 19.31 | 19.32 | 1,736 | +0.01(+0.07%) |
Sep 07, 2018 | 19.18 | 19.35 | 19.12 | 19.31 | 154,920 | +0.08(+0.42%) |
Sep 06, 2018 | 19.18 | 19.24 | 19.17 | 19.23 | 5,190 | -0.12(-0.61%) |
Sep 05, 2018 | 19.33 | 19.35 | 19.32 | 19.34 | 7,522 | -0.07(-0.34%) |
Sep 04, 2018 | 19.40 | 19.42 | 19.39 | 19.41 | 6,293 | +0.21(+1.10%) |
Sep 03, 2018 | 19.17 | 19.21 | 19.17 | 19.20 | 3,191 | +0.10(+0.50%) |