Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.76 | 17.96 | 17.72 | 17.80 | 143,565 | -0.18(-1.00%) |
Apr 29, 2020 | 17.77 | 17.98 | 17.75 | 17.98 | 69,515 | +0.29(+1.62%) |
Apr 28, 2020 | 17.68 | 17.77 | 17.66 | 17.69 | 5,084 | +0.02(+0.09%) |
Apr 27, 2020 | 17.96 | 17.96 | 17.63 | 17.68 | 16,897 | -0.10(-0.55%) |
Apr 24, 2020 | 17.68 | 17.81 | 17.68 | 17.77 | 3,426 | +0.11(+0.61%) |
Apr 23, 2020 | 17.83 | 17.83 | 17.40 | 17.67 | 80,812 | -0.12(-0.66%) |
Apr 22, 2020 | 17.83 | 17.83 | 17.59 | 17.78 | 11,504 | +0.05(+0.29%) |
Apr 21, 2020 | 17.80 | 17.80 | 17.67 | 17.73 | 75,008 | -0.19(-1.04%) |
Apr 20, 2020 | 17.99 | 18.01 | 17.83 | 17.92 | 48,888 | -0.03(-0.18%) |
Apr 17, 2020 | 18.00 | 18.00 | 17.77 | 17.95 | 45,019 | +0.08(+0.45%) |
Apr 16, 2020 | 17.76 | 17.87 | 17.70 | 17.87 | 17,136 | +0.11(+0.60%) |
Apr 15, 2020 | 17.76 | 17.85 | 17.69 | 17.76 | 21,006 | -0.17(-0.95%) |
Apr 14, 2020 | 17.92 | 17.97 | 17.77 | 17.93 | 28,013 | +0.23(+1.29%) |
Apr 13, 2020 | 17.50 | 17.76 | 17.48 | 17.71 | 63,775 | -0.02(-0.09%) |
Apr 09, 2020 | 17.41 | 17.77 | 17.41 | 17.72 | 29,766 | +0.66(+3.86%) |
Apr 08, 2020 | 17.11 | 17.23 | 17.06 | 17.06 | 25,108 | +0.03(+0.19%) |
Apr 07, 2020 | 17.18 | 17.19 | 16.96 | 17.03 | 20,140 | +0.20(+1.16%) |
Apr 06, 2020 | 16.79 | 17.02 | 16.79 | 16.84 | 10,174 | +0.12(+0.73%) |
Apr 03, 2020 | 16.80 | 16.94 | 16.58 | 16.72 | 59,533 | -0.23(-1.34%) |
Apr 02, 2020 | 16.62 | 17.11 | 16.62 | 16.94 | 32,391 | +0.11(+0.68%) |
Apr 01, 2020 | 17.15 | 17.15 | 16.72 | 16.83 | 129,572 | -0.36(-2.12%) |
Mar 31, 2020 | 16.83 | 17.29 | 16.83 | 17.19 | 16,167 | +0.39(+2.31%) |
Mar 30, 2020 | 16.76 | 17.16 | 16.69 | 16.80 | 191,891 | -0.05(-0.29%) |
Mar 27, 2020 | 16.91 | 16.98 | 16.63 | 16.85 | 20,641 | +0.18(+1.07%) |
Mar 26, 2020 | 16.42 | 16.99 | 16.42 | 16.67 | 24,393 | +0.32(+1.93%) |
Mar 25, 2020 | 16.24 | 16.53 | 15.98 | 16.36 | 46,533 | +0.47(+2.98%) |
Mar 24, 2020 | 15.78 | 16.02 | 15.67 | 15.89 | 33,110 | +0.45(+2.91%) |
Mar 23, 2020 | 15.66 | 16.09 | 15.36 | 15.44 | 184,637 | -0.33(-2.10%) |
Mar 20, 2020 | 15.66 | 16.38 | 15.66 | 15.77 | 19,775 | -0.05(-0.31%) |
Mar 19, 2020 | 15.89 | 16.19 | 15.77 | 15.82 | 24,594 | -0.41(-2.54%) |
Mar 18, 2020 | 16.51 | 16.78 | 16.18 | 16.23 | 77,185 | -0.91(-5.33%) |
Mar 17, 2020 | 17.50 | 17.50 | 16.91 | 17.14 | 40,332 | -0.46(-2.62%) |
Mar 16, 2020 | 17.39 | 18.09 | 17.39 | 17.61 | 82,880 | -0.50(-2.77%) |
Mar 13, 2020 | 18.24 | 18.68 | 18.01 | 18.11 | 41,529 | -0.21(-1.15%) |
Mar 12, 2020 | 18.41 | 18.41 | 17.74 | 18.32 | 173,588 | -0.50(-2.67%) |
Mar 11, 2020 | 19.25 | 19.27 | 18.72 | 18.82 | 105,939 | -0.61(-3.16%) |
Mar 10, 2020 | 19.47 | 19.47 | 19.27 | 19.43 | 56,375 | +0.12(+0.63%) |
Mar 09, 2020 | 19.34 | 19.41 | 19.31 | 19.31 | 33,277 | -0.64(-3.20%) |
Mar 06, 2020 | 19.98 | 19.98 | 19.91 | 19.95 | 14,337 | -0.12(-0.60%) |
Mar 05, 2020 | 20.07 | 20.11 | 20.02 | 20.07 | 15,522 | -0.05(-0.24%) |
Mar 04, 2020 | 20.15 | 20.15 | 20.08 | 20.12 | 14,777 | +0.15(+0.77%) |
Mar 03, 2020 | 19.99 | 20.17 | 19.95 | 19.97 | 123,131 | +0.04(+0.20%) |
Mar 02, 2020 | 19.89 | 19.94 | 19.84 | 19.93 | 27,123 | +0.09(+0.48%) |
Feb 28, 2020 | 19.77 | 19.91 | 19.75 | 19.83 | 92,816 | -0.08(-0.40%) |
Feb 27, 2020 | 19.99 | 20.02 | 19.91 | 19.91 | 26,471 | -0.17(-0.84%) |
Feb 26, 2020 | 20.03 | 20.12 | 20.03 | 20.08 | 23,214 | +0.02(+0.08%) |
Feb 25, 2020 | 20.16 | 20.16 | 20.07 | 20.07 | 48,118 | -0.07(-0.36%) |
Feb 24, 2020 | 20.12 | 20.18 | 20.12 | 20.14 | 21,784 | -0.10(-0.52%) |
Feb 21, 2020 | 20.21 | 20.27 | 20.21 | 20.24 | 11,912 | +0.06(+0.28%) |
Feb 20, 2020 | 20.20 | 20.25 | 20.19 | 20.19 | 58,679 | -0.01(-0.04%) |
Feb 19, 2020 | 20.23 | 20.25 | 20.20 | 20.20 | 17,788 | +0.00(+0.00%) |
Feb 18, 2020 | 20.23 | 20.23 | 20.19 | 20.20 | 22,320 | -0.03(-0.16%) |
Feb 14, 2020 | 20.20 | 20.23 | 20.20 | 20.23 | 24,569 | +0.04(+0.20%) |
Feb 13, 2020 | 20.23 | 20.23 | 20.18 | 20.19 | 304,304 | -0.03(-0.16%) |
Feb 12, 2020 | 20.20 | 20.22 | 20.20 | 20.22 | 17,214 | +0.03(+0.16%) |
Feb 11, 2020 | 20.17 | 20.22 | 20.17 | 20.19 | 31,277 | +0.02(+0.12%) |
Feb 10, 2020 | 20.16 | 20.21 | 20.16 | 20.16 | 114,078 | -0.01(-0.04%) |
Feb 07, 2020 | 20.18 | 20.21 | 20.16 | 20.17 | 19,233 | +0.00(+0.00%) |
Feb 06, 2020 | 20.20 | 20.22 | 20.16 | 20.17 | 69,511 | -0.04(-0.20%) |
Feb 05, 2020 | 20.17 | 20.21 | 20.16 | 20.21 | 13,504 | +0.06(+0.28%) |
Feb 04, 2020 | 20.16 | 20.19 | 20.16 | 20.16 | 51,384 | +0.05(+0.24%) |
Feb 03, 2020 | 20.14 | 20.25 | 20.09 | 20.11 | 118,788 | -0.09(-0.43%) |
Jan 31, 2020 | 20.18 | 20.19 | 20.16 | 20.19 | 8,970 | +0.02(+0.12%) |
Jan 30, 2020 | 20.11 | 20.18 | 20.11 | 20.17 | 12,931 | -0.01(-0.04%) |
Jan 29, 2020 | 20.17 | 20.19 | 20.15 | 20.18 | 6,862 | +0.00(+0.00%) |
Jan 28, 2020 | 20.14 | 20.18 | 20.13 | 20.18 | 11,914 | +0.03(+0.16%) |
Jan 27, 2020 | 20.11 | 20.15 | 20.09 | 20.15 | 31,908 | -0.02(-0.12%) |
Jan 24, 2020 | 20.19 | 20.22 | 20.17 | 20.17 | 11,213 | -0.06(-0.32%) |
Jan 23, 2020 | 20.21 | 20.23 | 20.19 | 20.23 | 28,844 | +0.01(+0.04%) |
Jan 22, 2020 | 20.23 | 20.27 | 20.23 | 20.23 | 25,981 | -0.06(-0.28%) |
Jan 21, 2020 | 20.25 | 20.28 | 20.25 | 20.28 | 58,593 | +0.01(+0.04%) |
Jan 17, 2020 | 20.23 | 20.27 | 20.23 | 20.27 | 32,394 | +0.03(+0.16%) |
Jan 16, 2020 | 20.24 | 20.28 | 20.23 | 20.24 | 38,645 | -0.03(-0.16%) |
Jan 15, 2020 | 20.22 | 20.27 | 20.20 | 20.27 | 39,593 | +0.10(+0.48%) |
Jan 14, 2020 | 20.16 | 20.22 | 20.16 | 20.18 | 26,142 | -0.05(-0.24%) |
Jan 13, 2020 | 20.16 | 20.23 | 20.16 | 20.23 | 45,831 | +0.03(+0.16%) |
Jan 10, 2020 | 20.17 | 20.19 | 20.15 | 20.19 | 12,583 | +0.02(+0.08%) |
Jan 09, 2020 | 20.12 | 20.18 | 20.11 | 20.18 | 9,500 | +0.02(+0.12%) |
Jan 08, 2020 | 20.11 | 20.15 | 20.11 | 20.15 | 10,371 | +0.01(+0.04%) |
Jan 07, 2020 | 20.14 | 20.17 | 20.12 | 20.15 | 5,706 | -0.01(-0.03%) |
Jan 06, 2020 | 20.16 | 20.17 | 20.12 | 20.15 | 12,961 | +0.02(+0.11%) |
Jan 03, 2020 | 20.10 | 20.15 | 20.10 | 20.13 | 9,469 | -0.03(-0.16%) |
Jan 02, 2020 | 20.11 | 20.17 | 20.11 | 20.16 | 40,074 | +0.01(+0.04%) |
Dec 31, 2019 | 20.13 | 20.16 | 20.10 | 20.15 | 28,781 | +0.03(+0.16%) |
Dec 30, 2019 | 20.12 | 20.12 | 20.05 | 20.12 | 22,091 | +0.06(+0.28%) |
Dec 27, 2019 | 20.04 | 20.10 | 20.04 | 20.07 | 4,379 | -0.01(-0.06%) |
Dec 26, 2019 | 20.00 | 20.08 | 20.00 | 20.08 | 15,674 | +0.05(+0.24%) |
Dec 24, 2019 | 19.98 | 20.03 | 19.98 | 20.03 | 23,271 | +0.01(+0.04%) |
Dec 23, 2019 | 20.00 | 20.02 | 19.96 | 20.02 | 41,614 | +0.01(+0.04%) |
Dec 20, 2019 | 19.97 | 20.02 | 19.97 | 20.01 | 13,512 | -0.02(-0.12%) |
Dec 19, 2019 | 19.97 | 20.05 | 19.97 | 20.04 | 24,437 | +0.02(+0.08%) |
Dec 18, 2019 | 19.98 | 20.02 | 19.96 | 20.02 | 47,319 | +0.02(+0.08%) |
Dec 17, 2019 | 20.01 | 20.02 | 19.97 | 20.01 | 25,797 | +0.00(+0.00%) |
Dec 16, 2019 | 19.99 | 20.01 | 19.97 | 20.01 | 27,949 | +0.09(+0.44%) |
Dec 13, 2019 | 19.94 | 19.98 | 19.92 | 19.92 | 24,522 | +0.03(+0.16%) |
Dec 12, 2019 | 19.89 | 19.92 | 19.86 | 19.89 | 22,611 | +0.02(+0.12%) |
Dec 11, 2019 | 19.85 | 19.89 | 19.84 | 19.86 | 24,637 | +0.02(+0.08%) |
Dec 10, 2019 | 19.81 | 19.85 | 19.81 | 19.85 | 16,881 | +0.03(+0.16%) |
Dec 09, 2019 | 19.81 | 19.82 | 19.79 | 19.81 | 7,323 | +0.00(+0.00%) |
Dec 06, 2019 | 19.78 | 19.82 | 19.78 | 19.81 | 14,638 | -0.01(-0.04%) |
Dec 05, 2019 | 19.82 | 19.82 | 19.79 | 19.82 | 8,599 | +0.02(+0.08%) |
Dec 04, 2019 | 19.80 | 19.81 | 19.78 | 19.81 | 9,277 | +0.01(+0.04%) |
Dec 03, 2019 | 19.76 | 19.80 | 19.73 | 19.80 | 13,930 | +0.03(+0.16%) |
Dec 02, 2019 | 19.76 | 19.77 | 19.70 | 19.77 | 35,529 | +0.04(+0.18%) |
Nov 29, 2019 | 19.70 | 19.74 | 19.69 | 19.73 | 10,676 | +0.03(+0.13%) |
Nov 27, 2019 | 19.66 | 19.70 | 19.66 | 19.70 | 10,928 | +0.04(+0.20%) |
Nov 26, 2019 | 19.69 | 19.70 | 19.66 | 19.66 | 14,828 | -0.02(-0.08%) |
Nov 25, 2019 | 19.66 | 19.69 | 19.63 | 19.68 | 13,734 | +0.06(+0.28%) |
Nov 22, 2019 | 19.66 | 19.66 | 19.62 | 19.62 | 9,797 | -0.02(-0.12%) |
Nov 21, 2019 | 19.66 | 19.66 | 19.60 | 19.65 | 55,751 | -0.02(-0.12%) |
Nov 20, 2019 | 19.66 | 19.68 | 19.64 | 19.67 | 48,645 | +0.00(+0.00%) |
Nov 19, 2019 | 19.69 | 19.69 | 19.64 | 19.67 | 5,855 | -0.04(-0.20%) |
Nov 18, 2019 | 19.66 | 19.71 | 19.66 | 19.71 | 28,793 | +0.02(+0.12%) |
Nov 15, 2019 | 19.66 | 19.69 | 19.64 | 19.69 | 17,962 | +0.02(+0.12%) |
Nov 14, 2019 | 19.62 | 19.66 | 19.61 | 19.66 | 175,872 | +0.02(+0.08%) |
Nov 13, 2019 | 19.62 | 19.65 | 19.61 | 19.65 | 33,118 | -0.02(-0.08%) |
Nov 12, 2019 | 19.63 | 19.66 | 19.62 | 19.66 | 112,660 | +0.01(+0.04%) |
Nov 11, 2019 | 19.66 | 19.66 | 19.64 | 19.66 | 11,926 | -0.01(-0.04%) |
Nov 08, 2019 | 19.62 | 19.68 | 19.61 | 19.66 | 462,749 | +0.06(+0.28%) |
Nov 07, 2019 | 19.67 | 19.67 | 19.58 | 19.61 | 70,153 | -0.06(-0.32%) |
Nov 06, 2019 | 19.64 | 19.67 | 19.62 | 19.67 | 24,019 | +0.00(+0.00%) |
Nov 05, 2019 | 19.65 | 19.67 | 19.61 | 19.67 | 43,645 | +0.01(+0.04%) |
Nov 04, 2019 | 19.70 | 19.71 | 19.65 | 19.66 | 103,937 | -0.01(-0.06%) |
Nov 01, 2019 | 19.67 | 19.72 | 19.65 | 19.68 | 119,204 | +0.07(+0.35%) |
Oct 31, 2019 | 19.62 | 19.63 | 19.60 | 19.61 | 6,384 | -0.05(-0.24%) |
Oct 30, 2019 | 19.61 | 19.65 | 19.55 | 19.65 | 18,280 | +0.07(+0.36%) |
Oct 29, 2019 | 19.57 | 19.61 | 19.57 | 19.58 | 6,518 | +0.01(+0.04%) |
Oct 28, 2019 | 19.60 | 19.61 | 19.57 | 19.57 | 5,377 | -0.02(-0.12%) |
Oct 25, 2019 | 19.57 | 19.61 | 19.55 | 19.60 | 8,580 | +0.01(+0.06%) |
Oct 24, 2019 | 19.63 | 19.63 | 19.56 | 19.59 | 3,258 | -0.03(-0.14%) |
Oct 23, 2019 | 19.59 | 19.61 | 19.55 | 19.61 | 11,520 | +0.00(+0.00%) |
Oct 22, 2019 | 19.57 | 19.61 | 19.55 | 19.61 | 72,461 | +0.05(+0.24%) |
Oct 21, 2019 | 19.55 | 19.57 | 19.54 | 19.57 | 8,570 | +0.00(+0.00%) |
Oct 18, 2019 | 19.54 | 19.57 | 19.51 | 19.57 | 16,403 | +0.09(+0.45%) |
Oct 17, 2019 | 19.53 | 19.54 | 19.48 | 19.48 | 44,653 | -0.02(-0.08%) |
Oct 16, 2019 | 19.45 | 19.50 | 19.43 | 19.50 | 10,059 | +0.09(+0.45%) |
Oct 15, 2019 | 19.38 | 19.46 | 19.38 | 19.41 | 5,769 | +0.00(+0.00%) |
Oct 14, 2019 | 19.38 | 19.44 | 19.38 | 19.41 | 5,859 | -0.01(-0.04%) |
Oct 11, 2019 | 19.39 | 19.46 | 19.39 | 19.42 | 6,561 | +0.07(+0.37%) |
Oct 10, 2019 | 19.30 | 19.34 | 19.30 | 19.34 | 27,901 | +0.07(+0.37%) |
Oct 09, 2019 | 19.28 | 19.31 | 19.27 | 19.27 | 59,946 | +0.00(+0.00%) |
Oct 08, 2019 | 19.25 | 19.29 | 19.25 | 19.27 | 5,240 | +0.00(+0.00%) |
Oct 07, 2019 | 19.31 | 19.33 | 19.27 | 19.27 | 16,493 | -0.05(-0.27%) |
Oct 04, 2019 | 19.29 | 19.33 | 19.28 | 19.33 | 16,782 | +0.02(+0.10%) |
Oct 03, 2019 | 19.28 | 19.34 | 19.27 | 19.31 | 7,502 | +0.02(+0.12%) |
Oct 02, 2019 | 19.31 | 19.31 | 19.27 | 19.28 | 3,904 | -0.02(-0.08%) |
Oct 01, 2019 | 19.26 | 19.36 | 19.26 | 19.30 | 98,738 | +0.00(+0.02%) |
Sep 30, 2019 | 19.25 | 19.32 | 19.25 | 19.29 | 5,646 | +0.04(+0.20%) |
Sep 27, 2019 | 19.28 | 19.32 | 19.25 | 19.25 | 18,381 | -0.01(-0.04%) |
Sep 26, 2019 | 19.29 | 19.33 | 19.26 | 19.26 | 7,626 | -0.01(-0.04%) |
Sep 25, 2019 | 19.35 | 19.35 | 19.26 | 19.27 | 28,251 | -0.10(-0.53%) |
Sep 24, 2019 | 19.35 | 19.40 | 19.35 | 19.37 | 14,786 | +0.02(+0.12%) |
Sep 23, 2019 | 19.37 | 19.39 | 19.35 | 19.35 | 8,568 | -0.03(-0.16%) |
Sep 20, 2019 | 19.37 | 19.41 | 19.37 | 19.38 | 3,169 | -0.01(-0.04%) |
Sep 19, 2019 | 19.39 | 19.43 | 19.38 | 19.39 | 7,551 | -0.04(-0.20%) |
Sep 18, 2019 | 19.38 | 19.43 | 19.37 | 19.43 | 7,621 | +0.02(+0.10%) |
Sep 17, 2019 | 19.37 | 19.42 | 19.37 | 19.41 | 11,934 | +0.10(+0.51%) |
Sep 16, 2019 | 19.38 | 19.38 | 19.25 | 19.31 | 393,160 | -0.07(-0.38%) |
Sep 13, 2019 | 19.39 | 19.40 | 19.38 | 19.38 | 4,563 | +0.03(+0.14%) |
Sep 12, 2019 | 19.33 | 19.40 | 19.33 | 19.36 | 52,999 | +0.08(+0.41%) |
Sep 11, 2019 | 19.32 | 19.32 | 19.28 | 19.28 | 242,111 | -0.05(-0.24%) |
Sep 10, 2019 | 19.35 | 19.35 | 19.29 | 19.33 | 4,311 | -0.01(-0.04%) |
Sep 09, 2019 | 19.31 | 19.33 | 19.29 | 19.33 | 88,983 | +0.04(+0.18%) |
Sep 06, 2019 | 19.28 | 19.32 | 19.28 | 19.30 | 3,676 | +0.04(+0.18%) |
Sep 05, 2019 | 19.27 | 19.29 | 19.25 | 19.26 | 7,696 | -0.01(-0.04%) |
Sep 04, 2019 | 19.18 | 19.27 | 19.18 | 19.27 | 61,579 | +0.10(+0.53%) |
Sep 03, 2019 | 19.15 | 19.18 | 19.12 | 19.17 | 86,045 | +0.01(+0.08%) |
Aug 30, 2019 | 19.22 | 19.24 | 19.12 | 19.15 | 64,687 | -0.08(-0.40%) |
Aug 29, 2019 | 19.25 | 19.28 | 19.22 | 19.23 | 6,855 | -0.02(-0.09%) |
Aug 28, 2019 | 19.22 | 19.25 | 19.21 | 19.25 | 10,262 | +0.01(+0.04%) |
Aug 27, 2019 | 19.26 | 19.30 | 19.23 | 19.24 | 8,073 | -0.02(-0.08%) |
Aug 26, 2019 | 19.26 | 19.26 | 19.22 | 19.26 | 8,009 | -0.03(-0.16%) |
Aug 23, 2019 | 19.23 | 19.29 | 19.22 | 19.29 | 9,295 | +0.02(+0.08%) |
Aug 22, 2019 | 19.26 | 19.27 | 19.24 | 19.27 | 2,329 | +0.05(+0.27%) |
Aug 21, 2019 | 19.19 | 19.23 | 19.19 | 19.22 | 5,574 | +0.02(+0.10%) |
Aug 20, 2019 | 19.13 | 19.20 | 19.13 | 19.20 | 22,363 | +0.08(+0.41%) |
Aug 19, 2019 | 19.15 | 19.18 | 19.12 | 19.12 | 31,304 | +0.02(+0.08%) |
Aug 16, 2019 | 19.11 | 19.15 | 19.10 | 19.11 | 22,920 | +0.00(+0.00%) |
Aug 15, 2019 | 19.11 | 19.14 | 19.10 | 19.11 | 16,997 | -0.05(-0.29%) |
Aug 14, 2019 | 19.15 | 19.16 | 19.09 | 19.16 | 78,317 | -0.02(-0.12%) |
Aug 13, 2019 | 19.19 | 19.24 | 19.19 | 19.19 | 29,038 | -0.05(-0.29%) |
Aug 12, 2019 | 19.26 | 19.26 | 19.20 | 19.24 | 19,373 | -0.02(-0.08%) |
Aug 09, 2019 | 19.26 | 19.31 | 19.26 | 19.26 | 11,969 | -0.02(-0.12%) |
Aug 08, 2019 | 19.27 | 19.33 | 19.27 | 19.28 | 13,942 | +0.01(+0.03%) |
Aug 07, 2019 | 19.26 | 19.29 | 19.24 | 19.27 | 15,207 | +0.03(+0.13%) |
Aug 06, 2019 | 19.26 | 19.30 | 19.22 | 19.25 | 7,682 | +0.03(+0.16%) |
Aug 05, 2019 | 19.22 | 19.24 | 19.20 | 19.22 | 7,654 | -0.09(-0.49%) |
Aug 02, 2019 | 19.26 | 19.31 | 19.24 | 19.31 | 13,370 | -0.01(-0.05%) |
Aug 01, 2019 | 19.26 | 19.34 | 19.26 | 19.32 | 5,551 | +0.04(+0.19%) |
Jul 31, 2019 | 19.33 | 19.38 | 19.25 | 19.28 | 10,074 | -0.06(-0.33%) |
Jul 30, 2019 | 19.31 | 19.35 | 19.31 | 19.35 | 11,840 | -0.04(-0.19%) |
Jul 29, 2019 | 19.33 | 19.39 | 19.33 | 19.39 | 5,743 | +0.02(+0.12%) |
Jul 26, 2019 | 19.34 | 19.38 | 19.33 | 19.36 | 5,754 | +0.04(+0.20%) |
Jul 25, 2019 | 19.35 | 19.39 | 19.31 | 19.32 | 38,246 | -0.01(-0.06%) |
Jul 24, 2019 | 19.31 | 19.35 | 19.31 | 19.33 | 10,307 | +0.00(+0.02%) |
Jul 23, 2019 | 19.29 | 19.33 | 19.28 | 19.33 | 16,348 | -0.01(-0.04%) |
Jul 22, 2019 | 19.30 | 19.35 | 19.30 | 19.34 | 11,094 | +0.08(+0.41%) |
Jul 19, 2019 | 19.29 | 19.35 | 19.26 | 19.26 | 50,768 | -0.11(-0.56%) |
Jul 18, 2019 | 19.28 | 19.37 | 19.28 | 19.37 | 13,997 | +0.08(+0.41%) |
Jul 17, 2019 | 19.29 | 19.33 | 19.29 | 19.29 | 11,992 | -0.02(-0.08%) |
Jul 16, 2019 | 19.31 | 19.36 | 19.31 | 19.31 | 19,229 | -0.02(-0.08%) |
Jul 15, 2019 | 19.35 | 19.39 | 19.31 | 19.32 | 53,957 | -0.02(-0.12%) |
Jul 12, 2019 | 19.33 | 19.39 | 19.33 | 19.35 | 14,962 | +0.02(+0.12%) |
Jul 11, 2019 | 19.42 | 19.43 | 19.31 | 19.32 | 81,516 | -0.13(-0.64%) |
Jul 10, 2019 | 19.39 | 19.45 | 19.39 | 19.45 | 167,432 | +0.09(+0.48%) |
Jul 09, 2019 | 19.36 | 19.39 | 19.35 | 19.35 | 4,785 | -0.05(-0.24%) |
Jul 08, 2019 | 19.41 | 19.43 | 19.39 | 19.40 | 50,948 | -0.03(-0.16%) |
Jul 05, 2019 | 19.39 | 19.44 | 19.38 | 19.43 | 9,591 | -0.06(-0.31%) |
Jul 03, 2019 | 19.44 | 19.49 | 19.44 | 19.49 | 15,601 | +0.08(+0.44%) |
Jul 02, 2019 | 19.45 | 19.46 | 19.40 | 19.41 | 58,415 | -0.05(-0.24%) |
Jul 01, 2019 | 19.42 | 19.48 | 19.42 | 19.46 | 70,508 | +0.04(+0.23%) |
Jun 28, 2019 | 19.40 | 19.42 | 19.38 | 19.41 | 10,001 | +0.03(+0.16%) |
Jun 27, 2019 | 19.33 | 19.38 | 19.33 | 19.38 | 8,078 | +0.09(+0.44%) |
Jun 26, 2019 | 19.33 | 19.35 | 19.29 | 19.29 | 12,559 | -0.02(-0.11%) |
Jun 25, 2019 | 19.35 | 19.36 | 19.30 | 19.32 | 5,820 | -0.02(-0.09%) |
Jun 24, 2019 | 19.36 | 19.37 | 19.31 | 19.33 | 12,446 | -0.02(-0.12%) |
Jun 21, 2019 | 19.29 | 19.36 | 19.29 | 19.36 | 17,053 | +0.08(+0.40%) |
Jun 20, 2019 | 19.29 | 19.36 | 19.28 | 19.28 | 79,157 | +0.03(+0.16%) |
Jun 19, 2019 | 19.08 | 19.25 | 19.08 | 19.25 | 22,926 | +0.17(+0.88%) |
Jun 18, 2019 | 19.06 | 19.09 | 19.05 | 19.08 | 10,931 | +0.07(+0.35%) |
Jun 17, 2019 | 19.01 | 19.03 | 19.01 | 19.01 | 8,501 | +0.01(+0.04%) |
Jun 14, 2019 | 19.03 | 19.03 | 19.01 | 19.01 | 3,846 | -0.04(-0.18%) |
Jun 13, 2019 | 19.05 | 19.06 | 19.04 | 19.04 | 7,384 | -0.00(-0.02%) |
Jun 12, 2019 | 19.06 | 19.08 | 19.03 | 19.04 | 11,133 | -0.02(-0.12%) |
Jun 11, 2019 | 19.04 | 19.08 | 19.03 | 19.07 | 9,975 | +0.04(+0.20%) |
Jun 10, 2019 | 18.99 | 19.04 | 18.98 | 19.03 | 16,969 | +0.05(+0.25%) |
Jun 07, 2019 | 18.96 | 19.00 | 18.96 | 18.98 | 11,668 | +0.05(+0.25%) |
Jun 06, 2019 | 18.87 | 18.94 | 18.87 | 18.94 | 11,077 | +0.09(+0.46%) |
Jun 05, 2019 | 18.88 | 18.90 | 18.83 | 18.85 | 12,017 | +0.00(+0.00%) |
Jun 04, 2019 | 18.76 | 18.85 | 18.76 | 18.85 | 16,292 | +0.07(+0.35%) |
Jun 03, 2019 | 18.76 | 18.80 | 18.76 | 18.78 | 35,724 | -0.01(-0.08%) |
May 31, 2019 | 18.67 | 18.80 | 18.67 | 18.80 | 14,442 | +0.00(+0.02%) |
May 30, 2019 | 18.77 | 18.80 | 18.77 | 18.79 | 8,613 | +0.01(+0.06%) |
May 29, 2019 | 18.78 | 18.81 | 18.77 | 18.78 | 11,430 | -0.06(-0.33%) |
May 28, 2019 | 18.84 | 18.88 | 18.77 | 18.84 | 61,881 | -0.03(-0.16%) |
May 24, 2019 | 18.88 | 18.88 | 18.82 | 18.88 | 25,661 | +0.09(+0.45%) |
May 23, 2019 | 18.81 | 18.81 | 18.78 | 18.79 | 33,462 | -0.04(-0.21%) |
May 22, 2019 | 18.84 | 18.88 | 18.83 | 18.83 | 36,278 | -0.02(-0.08%) |
May 21, 2019 | 18.84 | 18.88 | 18.84 | 18.84 | 17,456 | +0.02(+0.12%) |
May 20, 2019 | 18.84 | 18.86 | 18.82 | 18.82 | 9,860 | -0.02(-0.12%) |
May 17, 2019 | 18.85 | 18.88 | 18.82 | 18.84 | 16,247 | +0.01(+0.04%) |
May 16, 2019 | 18.85 | 18.89 | 18.84 | 18.84 | 17,846 | +0.00(+0.00%) |
May 15, 2019 | 18.81 | 18.88 | 18.81 | 18.84 | 14,589 | -0.02(-0.12%) |
May 14, 2019 | 18.84 | 18.89 | 18.84 | 18.86 | 7,964 | +0.02(+0.12%) |
May 13, 2019 | 18.88 | 18.91 | 18.84 | 18.84 | 16,789 | -0.11(-0.57%) |
May 10, 2019 | 18.90 | 18.95 | 18.88 | 18.95 | 12,379 | +0.08(+0.41%) |
May 09, 2019 | 18.84 | 18.91 | 18.84 | 18.87 | 55,934 | +0.00(+0.00%) |
May 08, 2019 | 18.91 | 19.06 | 18.87 | 18.87 | 99,870 | -0.02(-0.08%) |
May 07, 2019 | 18.95 | 18.97 | 18.88 | 18.88 | 40,610 | -0.09(-0.49%) |
May 06, 2019 | 18.95 | 18.98 | 18.92 | 18.98 | 4,090 | +0.00(+0.00%) |
May 03, 2019 | 18.94 | 19.01 | 18.94 | 18.98 | 8,381 | +0.05(+0.25%) |
May 02, 2019 | 18.96 | 18.99 | 18.93 | 18.93 | 16,504 | -0.05(-0.25%) |