Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.41 | 20.43 | 20.35 | 20.42 | 56,298 | +0.03(+0.15%) |
Apr 29, 2019 | 20.40 | 20.41 | 20.37 | 20.39 | 38,984 | -0.02(-0.10%) |
Apr 26, 2019 | 20.43 | 20.43 | 20.40 | 20.41 | 25,100 | +0.06(+0.30%) |
Apr 25, 2019 | 20.36 | 20.36 | 20.33 | 20.35 | 21,897 | -0.00(-0.00%) |
Apr 24, 2019 | 20.34 | 20.36 | 20.32 | 20.35 | 24,811 | +0.08(+0.41%) |
Apr 23, 2019 | 20.24 | 20.28 | 20.23 | 20.27 | 58,623 | +0.05(+0.24%) |
Apr 22, 2019 | 20.23 | 20.24 | 20.20 | 20.22 | 16,738 | -0.03(-0.15%) |
Apr 18, 2019 | 20.24 | 20.28 | 20.20 | 20.25 | 62,700 | +0.02(+0.10%) |
Apr 17, 2019 | 20.19 | 20.24 | 20.19 | 20.23 | 21,746 | -0.03(-0.15%) |
Apr 16, 2019 | 20.17 | 20.26 | 20.17 | 20.26 | 79,899 | +0.02(+0.07%) |
Apr 15, 2019 | 20.24 | 20.26 | 20.21 | 20.25 | 66,082 | +0.04(+0.17%) |
Apr 12, 2019 | 20.22 | 20.23 | 20.17 | 20.21 | 39,100 | -0.04(-0.20%) |
Apr 11, 2019 | 20.23 | 20.26 | 20.23 | 20.25 | 30,875 | +0.00(+0.00%) |
Apr 10, 2019 | 20.23 | 20.25 | 20.21 | 20.25 | 25,226 | +0.04(+0.20%) |
Apr 09, 2019 | 20.22 | 20.22 | 20.19 | 20.21 | 37,170 | +0.04(+0.20%) |
Apr 08, 2019 | 20.20 | 20.21 | 20.17 | 20.17 | 31,237 | -0.03(-0.15%) |
Apr 05, 2019 | 20.14 | 20.20 | 20.14 | 20.20 | 20,700 | +0.08(+0.40%) |
Apr 04, 2019 | 20.14 | 20.19 | 20.12 | 20.12 | 57,766 | -0.07(-0.35%) |
Apr 03, 2019 | 20.16 | 20.21 | 20.16 | 20.19 | 17,966 | -0.05(-0.25%) |
Apr 02, 2019 | 20.17 | 20.24 | 20.17 | 20.24 | 29,646 | +0.03(+0.15%) |
Apr 01, 2019 | 20.23 | 20.27 | 20.16 | 20.21 | 85,657 | -0.10(-0.49%) |
Mar 29, 2019 | 20.29 | 20.31 | 20.26 | 20.31 | 20,400 | -0.03(-0.15%) |
Mar 28, 2019 | 20.29 | 20.34 | 20.29 | 20.34 | 12,568 | +0.05(+0.25%) |
Mar 27, 2019 | 20.26 | 20.36 | 20.25 | 20.29 | 67,379 | +0.07(+0.32%) |
Mar 26, 2019 | 20.22 | 20.24 | 20.16 | 20.22 | 11,291 | +0.00(+0.02%) |
Mar 25, 2019 | 20.16 | 20.22 | 20.16 | 20.22 | 21,858 | +0.01(+0.05%) |
Mar 22, 2019 | 20.15 | 20.21 | 20.12 | 20.21 | 28,400 | +0.15(+0.75%) |
Mar 21, 2019 | 20.05 | 20.06 | 20.02 | 20.06 | 26,207 | +0.03(+0.15%) |
Mar 20, 2019 | 19.92 | 20.03 | 19.92 | 20.03 | 21,366 | +0.12(+0.58%) |
Mar 19, 2019 | 19.86 | 19.94 | 19.86 | 19.91 | 29,691 | -0.02(-0.08%) |
Mar 18, 2019 | 19.89 | 19.93 | 19.89 | 19.93 | 19,438 | +0.05(+0.25%) |
Mar 15, 2019 | 19.89 | 19.91 | 19.84 | 19.88 | 32,800 | +0.03(+0.15%) |
Mar 14, 2019 | 19.85 | 19.87 | 19.84 | 19.85 | 18,322 | -0.03(-0.15%) |
Mar 13, 2019 | 19.88 | 19.89 | 19.84 | 19.88 | 24,759 | +0.02(+0.08%) |
Mar 12, 2019 | 19.86 | 19.88 | 19.84 | 19.86 | 36,648 | +0.00(+0.03%) |
Mar 11, 2019 | 19.82 | 19.87 | 19.82 | 19.86 | 18,787 | +0.00(+0.03%) |
Mar 08, 2019 | 19.87 | 19.87 | 19.83 | 19.86 | 22,600 | +0.07(+0.33%) |
Mar 07, 2019 | 19.81 | 19.85 | 19.78 | 19.79 | 44,701 | +0.05(+0.25%) |
Mar 06, 2019 | 19.71 | 19.76 | 19.71 | 19.74 | 35,398 | +0.03(+0.15%) |
Mar 05, 2019 | 19.67 | 19.72 | 19.67 | 19.71 | 7,119 | -0.01(-0.05%) |
Mar 04, 2019 | 19.70 | 19.72 | 19.70 | 19.72 | 35,123 | +0.00(+0.00%) |
Mar 01, 2019 | 19.72 | 19.74 | 19.71 | 19.72 | 16,600 | -0.07(-0.35%) |
Feb 28, 2019 | 19.77 | 19.79 | 19.75 | 19.79 | 27,110 | +0.00(+0.02%) |
Feb 27, 2019 | 19.76 | 19.79 | 19.76 | 19.79 | 12,185 | -0.01(-0.07%) |
Feb 26, 2019 | 19.78 | 19.84 | 19.78 | 19.80 | 28,490 | +0.09(+0.46%) |
Feb 25, 2019 | 19.70 | 19.77 | 19.70 | 19.71 | 34,706 | -0.02(-0.10%) |
Feb 22, 2019 | 19.76 | 19.79 | 19.72 | 19.73 | 41,900 | -0.02(-0.10%) |
Feb 21, 2019 | 19.74 | 19.76 | 19.73 | 19.75 | 15,354 | -0.03(-0.15%) |
Feb 20, 2019 | 19.73 | 19.78 | 19.73 | 19.78 | 13,688 | +0.06(+0.30%) |
Feb 19, 2019 | 19.73 | 19.75 | 19.71 | 19.72 | 23,512 | +0.01(+0.05%) |
Feb 15, 2019 | 19.67 | 19.72 | 19.67 | 19.71 | 10,700 | -0.04(-0.20%) |
Feb 14, 2019 | 19.76 | 19.76 | 19.71 | 19.75 | 16,690 | +0.08(+0.41%) |
Feb 13, 2019 | 19.69 | 19.71 | 19.65 | 19.67 | 34,110 | -0.06(-0.30%) |
Feb 12, 2019 | 19.75 | 19.75 | 19.67 | 19.73 | 13,642 | -0.01(-0.05%) |
Feb 11, 2019 | 19.72 | 19.75 | 19.69 | 19.74 | 55,723 | +0.01(+0.05%) |
Feb 08, 2019 | 19.72 | 19.73 | 19.72 | 19.73 | 16,700 | +0.05(+0.24%) |
Feb 07, 2019 | 19.70 | 19.72 | 19.66 | 19.68 | 190,524 | +0.06(+0.32%) |
Feb 06, 2019 | 19.65 | 19.66 | 19.62 | 19.62 | 26,659 | -0.02(-0.10%) |
Feb 05, 2019 | 19.65 | 19.65 | 19.60 | 19.64 | 11,717 | +0.01(+0.07%) |
Feb 04, 2019 | 19.57 | 19.66 | 19.57 | 19.63 | 63,678 | +0.03(+0.14%) |
Feb 01, 2019 | 19.66 | 19.66 | 19.57 | 19.60 | 26,300 | -0.08(-0.41%) |
Jan 31, 2019 | 19.64 | 19.71 | 19.63 | 19.68 | 19,125 | +0.09(+0.44%) |
Jan 30, 2019 | 19.60 | 19.60 | 19.55 | 19.59 | 10,053 | +0.05(+0.27%) |
Jan 29, 2019 | 19.59 | 19.61 | 19.54 | 19.54 | 27,356 | +0.00(+0.00%) |
Jan 28, 2019 | 19.57 | 19.57 | 19.53 | 19.54 | 30,690 | +0.08(+0.41%) |
Jan 25, 2019 | 19.51 | 19.59 | 19.46 | 19.46 | 89,700 | -0.09(-0.46%) |
Jan 24, 2019 | 19.60 | 19.60 | 19.54 | 19.55 | 28,740 | -0.05(-0.26%) |
Jan 23, 2019 | 19.60 | 19.60 | 19.54 | 19.60 | 115,826 | +0.00(+0.00%) |
Jan 22, 2019 | 19.65 | 19.65 | 19.58 | 19.60 | 36,442 | +0.04(+0.20%) |
Jan 18, 2019 | 19.66 | 19.66 | 19.55 | 19.56 | 15,500 | -0.09(-0.46%) |
Jan 17, 2019 | 19.51 | 19.65 | 19.51 | 19.65 | 212,484 | +0.09(+0.46%) |
Jan 16, 2019 | 19.53 | 19.58 | 19.51 | 19.56 | 14,226 | -0.02(-0.10%) |
Jan 15, 2019 | 19.58 | 19.58 | 19.52 | 19.58 | 384,077 | +0.01(+0.05%) |
Jan 14, 2019 | 19.52 | 19.58 | 19.52 | 19.57 | 10,244 | +0.03(+0.15%) |
Jan 11, 2019 | 19.55 | 19.55 | 19.49 | 19.54 | 15,600 | +0.05(+0.26%) |
Jan 10, 2019 | 19.51 | 19.56 | 19.45 | 19.49 | 29,458 | +0.05(+0.26%) |
Jan 09, 2019 | 19.57 | 19.57 | 19.41 | 19.44 | 43,457 | -0.06(-0.31%) |
Jan 08, 2019 | 19.56 | 19.62 | 19.50 | 19.50 | 42,307 | -0.10(-0.51%) |
Jan 07, 2019 | 19.59 | 19.68 | 19.53 | 19.60 | 41,202 | +0.00(+0.00%) |
Jan 04, 2019 | 19.62 | 19.63 | 19.50 | 19.60 | 71,000 | +0.02(+0.10%) |
Jan 03, 2019 | 19.62 | 19.64 | 19.58 | 19.58 | 36,921 | +0.01(+0.08%) |
Jan 02, 2019 | 19.59 | 19.60 | 19.52 | 19.57 | 119,796 | +0.01(+0.03%) |
Dec 31, 2018 | 19.50 | 19.56 | 19.50 | 19.56 | 18,500 | +0.05(+0.26%) |
Dec 28, 2018 | 19.47 | 19.53 | 19.47 | 19.51 | 49,500 | +0.07(+0.36%) |
Dec 27, 2018 | 19.49 | 19.55 | 19.43 | 19.44 | 29,976 | +0.04(+0.21%) |
Dec 26, 2018 | 19.53 | 19.53 | 19.37 | 19.40 | 54,163 | -0.10(-0.51%) |
Dec 24, 2018 | 19.47 | 19.50 | 19.47 | 19.50 | 27,171 | +0.05(+0.26%) |
Dec 21, 2018 | 19.51 | 19.55 | 19.42 | 19.45 | 262,486 | +0.02(+0.10%) |
Dec 20, 2018 | 19.56 | 19.56 | 19.42 | 19.43 | 34,309 | -0.01(-0.05%) |
Dec 19, 2018 | 19.42 | 19.44 | 19.39 | 19.44 | 30,115 | +0.02(+0.10%) |
Dec 18, 2018 | 19.34 | 19.42 | 19.34 | 19.42 | 24,503 | +0.19(+0.99%) |
Dec 17, 2018 | 19.35 | 19.40 | 19.23 | 19.23 | 224,625 | -0.09(-0.46%) |
Dec 14, 2018 | 19.40 | 19.40 | 19.32 | 19.32 | 66,173 | -0.06(-0.31%) |
Dec 13, 2018 | 19.38 | 19.42 | 19.32 | 19.38 | 13,889 | -0.03(-0.15%) |
Dec 12, 2018 | 19.39 | 19.41 | 19.35 | 19.41 | 35,251 | +0.00(+0.03%) |
Dec 11, 2018 | 19.42 | 19.45 | 19.38 | 19.40 | 14,518 | -0.04(-0.21%) |
Dec 10, 2018 | 19.47 | 19.49 | 19.40 | 19.44 | 111,209 | -0.01(-0.03%) |
Dec 07, 2018 | 19.44 | 19.45 | 19.39 | 19.45 | 15,139 | +0.01(+0.05%) |
Dec 06, 2018 | 19.42 | 19.47 | 19.38 | 19.44 | 173,400 | +0.05(+0.26%) |
Dec 04, 2018 | 19.31 | 19.42 | 19.31 | 19.39 | 31,783 | +0.11(+0.57%) |
Dec 03, 2018 | 19.24 | 19.28 | 19.22 | 19.28 | 233,456 | +0.03(+0.15%) |
Nov 30, 2018 | 19.25 | 19.26 | 19.20 | 19.25 | 22,817 | +0.04(+0.21%) |
Nov 29, 2018 | 19.20 | 19.21 | 19.16 | 19.21 | 13,427 | +0.03(+0.16%) |
Nov 28, 2018 | 19.14 | 19.19 | 19.11 | 19.18 | 106,977 | +0.07(+0.36%) |
Nov 27, 2018 | 19.16 | 19.18 | 19.11 | 19.11 | 10,121 | -0.08(-0.41%) |
Nov 26, 2018 | 19.11 | 19.19 | 19.10 | 19.19 | 19,779 | +0.07(+0.36%) |
Nov 23, 2018 | 19.12 | 19.20 | 19.12 | 19.12 | 12,363 | +0.02(+0.10%) |
Nov 21, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 19.08 | 19.14 | 19.08 | 19.11 | 26,065 | +0.04(+0.21%) |
Nov 19, 2018 | 19.05 | 19.13 | 19.05 | 19.07 | 14,241 | -0.02(-0.10%) |
Nov 16, 2018 | 19.06 | 19.12 | 19.04 | 19.09 | 15,479 | +0.09(+0.47%) |
Nov 15, 2018 | 19.05 | 19.05 | 19.00 | 19.00 | 15,815 | -0.05(-0.26%) |
Nov 14, 2018 | 18.97 | 19.05 | 18.97 | 19.05 | 23,247 | +0.03(+0.16%) |
Nov 13, 2018 | 19.04 | 19.04 | 19.00 | 19.02 | 20,676 | +0.02(+0.11%) |
Nov 12, 2018 | 19.00 | 19.03 | 18.98 | 19.00 | 31,292 | +0.04(+0.21%) |
Nov 09, 2018 | 18.93 | 19.00 | 18.93 | 18.96 | 8,343 | +0.09(+0.47%) |
Nov 08, 2018 | 18.89 | 18.90 | 18.87 | 18.87 | 37,016 | -0.02(-0.10%) |
Nov 07, 2018 | 18.89 | 18.90 | 18.87 | 18.89 | 50,964 | +0.08(+0.42%) |
Nov 06, 2018 | 18.86 | 18.88 | 18.79 | 18.81 | 61,481 | -0.07(-0.37%) |
Nov 05, 2018 | 18.88 | 18.89 | 18.83 | 18.88 | 200,769 | +0.02(+0.11%) |
Nov 02, 2018 | 18.92 | 18.93 | 18.85 | 18.86 | 26,335 | -0.06(-0.32%) |
Nov 01, 2018 | 18.91 | 18.95 | 18.91 | 18.92 | 17,288 | -0.04(-0.19%) |
Oct 31, 2018 | 19.03 | 19.03 | 18.95 | 18.96 | 18,540 | -0.02(-0.10%) |
Oct 30, 2018 | 19.03 | 19.06 | 18.98 | 18.98 | 39,511 | -0.04(-0.21%) |
Oct 29, 2018 | 19.06 | 19.06 | 18.99 | 19.02 | 19,574 | -0.01(-0.05%) |
Oct 26, 2018 | 19.06 | 19.07 | 19.02 | 19.03 | 16,732 | +0.03(+0.16%) |
Oct 25, 2018 | 19.02 | 19.07 | 19.00 | 19.00 | 12,320 | -0.02(-0.10%) |
Oct 24, 2018 | 19.01 | 19.07 | 18.99 | 19.02 | 31,797 | +0.06(+0.31%) |
Oct 23, 2018 | 19.00 | 19.05 | 18.95 | 18.96 | 43,250 | +0.06(+0.31%) |
Oct 22, 2018 | 18.94 | 18.97 | 18.90 | 18.90 | 16,053 | +0.02(+0.11%) |
Oct 19, 2018 | 18.89 | 18.93 | 18.84 | 18.88 | 24,595 | +0.00(+0.00%) |
Oct 18, 2018 | 18.93 | 18.93 | 18.88 | 18.88 | 18,697 | +0.03(+0.16%) |
Oct 17, 2018 | 18.93 | 18.93 | 18.81 | 18.85 | 76,727 | -0.08(-0.42%) |
Oct 16, 2018 | 18.91 | 18.95 | 18.89 | 18.93 | 12,782 | +0.01(+0.05%) |
Oct 15, 2018 | 18.95 | 18.95 | 18.87 | 18.92 | 29,610 | +0.04(+0.21%) |
Oct 12, 2018 | 18.89 | 18.95 | 18.88 | 18.88 | 19,555 | -0.05(-0.26%) |
Oct 11, 2018 | 18.93 | 18.95 | 18.91 | 18.93 | 9,867 | +0.03(+0.16%) |
Oct 10, 2018 | 18.88 | 18.95 | 18.87 | 18.90 | 7,262 | -0.06(-0.31%) |
Oct 09, 2018 | 19.00 | 19.03 | 18.96 | 18.96 | 13,749 | -0.08(-0.42%) |
Oct 08, 2018 | 19.00 | 19.06 | 18.97 | 19.04 | 21,783 | +0.06(+0.31%) |
Oct 05, 2018 | 19.07 | 19.10 | 18.98 | 18.98 | 305,523 | -0.07(-0.36%) |
Oct 04, 2018 | 19.11 | 19.12 | 19.04 | 19.05 | 33,476 | -0.07(-0.36%) |
Oct 03, 2018 | 19.23 | 19.26 | 19.11 | 19.12 | 11,746 | -0.15(-0.77%) |
Oct 02, 2018 | 19.25 | 19.28 | 19.21 | 19.27 | 30,590 | +0.10(+0.52%) |
Oct 01, 2018 | 19.24 | 19.25 | 19.17 | 19.17 | 17,069 | -0.00(-0.00%) |
Sep 28, 2018 | 19.23 | 19.27 | 19.17 | 19.17 | 46,384 | -0.07(-0.36%) |
Sep 27, 2018 | 19.15 | 19.24 | 19.15 | 19.24 | 8,720 | +0.11(+0.57%) |
Sep 26, 2018 | 19.15 | 19.19 | 19.11 | 19.13 | 41,334 | +0.01(+0.05%) |
Sep 25, 2018 | 19.17 | 19.19 | 19.10 | 19.12 | 65,452 | -0.02(-0.10%) |
Sep 24, 2018 | 19.19 | 19.21 | 19.14 | 19.14 | 24,548 | -0.05(-0.26%) |
Sep 21, 2018 | 19.18 | 19.20 | 19.16 | 19.19 | 4,951 | +0.04(+0.21%) |
Sep 20, 2018 | 19.15 | 19.20 | 19.14 | 19.15 | 57,924 | -0.02(-0.10%) |
Sep 19, 2018 | 19.21 | 19.21 | 19.15 | 19.17 | 91,793 | -0.07(-0.36%) |
Sep 18, 2018 | 19.26 | 19.28 | 19.18 | 19.24 | 139,445 | -0.04(-0.21%) |
Sep 17, 2018 | 19.27 | 19.28 | 19.25 | 19.28 | 10,030 | +0.01(+0.05%) |
Sep 14, 2018 | 19.28 | 19.29 | 19.25 | 19.27 | 13,440 | -0.02(-0.12%) |
Sep 13, 2018 | 19.29 | 19.34 | 19.27 | 19.29 | 4,606 | +0.03(+0.17%) |
Sep 12, 2018 | 19.28 | 19.34 | 19.25 | 19.26 | 31,104 | -0.07(-0.36%) |
Sep 11, 2018 | 19.34 | 19.34 | 19.30 | 19.33 | 9,054 | -0.02(-0.10%) |
Sep 10, 2018 | 19.36 | 19.36 | 19.30 | 19.35 | 46,012 | +0.01(+0.05%) |
Sep 07, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 14,956 | -0.09(-0.46%) |
Sep 06, 2018 | 19.47 | 19.47 | 19.39 | 19.42 | 16,741 | -0.01(-0.05%) |
Sep 05, 2018 | 19.44 | 19.45 | 19.42 | 19.43 | 26,056 | +0.02(+0.10%) |
Sep 04, 2018 | 19.46 | 19.47 | 19.40 | 19.41 | 226,363 | -0.02(-0.10%) |
Aug 31, 2018 | 19.43 | 19.43 | 19.43 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 19.48 | 19.50 | 19.40 | 19.44 | 56,240 | -0.07(-0.35%) |
Aug 29, 2018 | 19.52 | 19.52 | 19.46 | 19.51 | 7,681 | +0.02(+0.13%) |
Aug 28, 2018 | 19.50 | 19.50 | 19.43 | 19.49 | 23,851 | +0.00(+0.02%) |
Aug 27, 2018 | 19.50 | 19.53 | 19.48 | 19.48 | 38,553 | -0.01(-0.05%) |
Aug 24, 2018 | 19.50 | 19.53 | 19.47 | 19.49 | 20,770 | -0.03(-0.15%) |
Aug 23, 2018 | 19.50 | 19.53 | 19.47 | 19.52 | 4,860 | +0.01(+0.04%) |
Aug 22, 2018 | 19.54 | 19.54 | 19.47 | 19.51 | 10,308 | +0.03(+0.15%) |
Aug 21, 2018 | 19.48 | 19.51 | 19.46 | 19.48 | 6,222 | -0.01(-0.05%) |
Aug 20, 2018 | 19.50 | 19.50 | 19.47 | 19.49 | 18,158 | +0.02(+0.10%) |
Aug 17, 2018 | 19.45 | 19.52 | 19.44 | 19.47 | 44,680 | +0.02(+0.10%) |
Aug 16, 2018 | 19.46 | 19.51 | 19.42 | 19.45 | 46,808 | +0.01(+0.05%) |
Aug 15, 2018 | 19.42 | 19.49 | 19.42 | 19.44 | 25,292 | +0.04(+0.20%) |
Aug 14, 2018 | 19.43 | 19.48 | 19.39 | 19.40 | 21,153 | -0.01(-0.05%) |
Aug 13, 2018 | 19.44 | 19.44 | 19.41 | 19.41 | 99,319 | +0.00(+0.00%) |
Aug 10, 2018 | 19.43 | 19.46 | 19.39 | 19.41 | 39,716 | -0.01(-0.05%) |
Aug 09, 2018 | 19.44 | 19.45 | 19.37 | 19.42 | 45,009 | +0.04(+0.20%) |
Aug 08, 2018 | 19.45 | 19.46 | 19.38 | 19.38 | 34,107 | -0.04(-0.20%) |
Aug 07, 2018 | 19.45 | 19.45 | 19.41 | 19.42 | 25,659 | -0.02(-0.10%) |
Aug 06, 2018 | 19.43 | 19.49 | 19.43 | 19.44 | 9,875 | -0.01(-0.05%) |
Aug 03, 2018 | 19.50 | 19.50 | 19.45 | 19.45 | 6,990 | -0.01(-0.05%) |
Aug 02, 2018 | 19.42 | 19.46 | 19.42 | 19.46 | 15,030 | +0.05(+0.25%) |
Aug 01, 2018 | 19.41 | 19.44 | 19.38 | 19.41 | 50,122 | -0.05(-0.25%) |
Jul 31, 2018 | 19.50 | 19.51 | 19.45 | 19.46 | 23,142 | +0.00(+0.00%) |
Jul 30, 2018 | 19.48 | 19.48 | 19.42 | 19.46 | 26,125 | +0.06(+0.30%) |
Jul 27, 2018 | 19.53 | 19.53 | 19.40 | 19.40 | 35,145 | -0.02(-0.10%) |
Jul 26, 2018 | 19.51 | 19.54 | 19.41 | 19.42 | 31,509 | -0.10(-0.50%) |
Jul 25, 2018 | 19.50 | 19.52 | 19.44 | 19.52 | 247,164 | +0.00(+0.00%) |
Jul 24, 2018 | 19.52 | 19.53 | 19.50 | 19.52 | 20,999 | -0.01(-0.05%) |
Jul 23, 2018 | 19.55 | 19.60 | 19.50 | 19.53 | 18,710 | +0.03(+0.15%) |
Jul 20, 2018 | 19.59 | 19.60 | 19.49 | 19.50 | 32,711 | -0.10(-0.50%) |
Jul 19, 2018 | 19.61 | 19.63 | 19.56 | 19.60 | 10,723 | +0.02(+0.12%) |
Jul 18, 2018 | 19.59 | 19.59 | 19.54 | 19.58 | 14,736 | -0.01(-0.07%) |
Jul 17, 2018 | 19.58 | 19.59 | 19.52 | 19.59 | 22,516 | +0.04(+0.20%) |
Jul 16, 2018 | 19.59 | 19.59 | 19.52 | 19.55 | 13,902 | -0.04(-0.20%) |
Jul 13, 2018 | 19.61 | 19.61 | 19.56 | 19.59 | 31,485 | +0.02(+0.10%) |
Jul 12, 2018 | 19.54 | 19.59 | 19.54 | 19.57 | 12,721 | -0.05(-0.25%) |
Jul 11, 2018 | 19.59 | 19.62 | 19.55 | 19.62 | 59,921 | +0.05(+0.25%) |
Jul 10, 2018 | 19.55 | 19.60 | 19.55 | 19.57 | 48,638 | +0.02(+0.10%) |
Jul 09, 2018 | 19.57 | 19.57 | 19.51 | 19.55 | 31,403 | -0.02(-0.10%) |
Jul 06, 2018 | 19.55 | 19.57 | 19.52 | 19.57 | 12,037 | +0.08(+0.40%) |
Jul 05, 2018 | 19.53 | 19.55 | 19.47 | 19.49 | 42,498 | -0.05(-0.25%) |
Jul 03, 2018 | 19.54 | 19.54 | 19.54 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 19.50 | 19.57 | 19.49 | 19.53 | 129,370 | +0.04(+0.20%) |
Jun 29, 2018 | 19.49 | 19.43 | 19.49 | 21,076 | +0.03(+0.15%) | |
Jun 28, 2018 | 19.43 | 19.48 | 19.41 | 19.46 | 9,881 | -0.00(-0.01%) |
Jun 27, 2018 | 19.48 | 19.49 | 19.44 | 19.46 | 76,509 | +0.01(+0.06%) |
Jun 26, 2018 | 19.41 | 19.45 | 19.41 | 19.45 | 6,710 | +0.01(+0.05%) |
Jun 25, 2018 | 19.47 | 19.47 | 19.41 | 19.44 | 9,615 | +0.00(+0.00%) |
Jun 22, 2018 | 19.41 | 19.47 | 19.41 | 19.44 | 87,109 | -0.01(-0.05%) |
Jun 21, 2018 | 19.41 | 19.47 | 19.41 | 19.45 | 14,749 | +0.03(+0.18%) |
Jun 20, 2018 | 19.41 | 19.45 | 19.41 | 19.42 | 42,231 | +0.01(+0.08%) |
Jun 19, 2018 | 19.47 | 19.47 | 19.41 | 19.41 | 47,685 | +0.03(+0.15%) |
Jun 18, 2018 | 19.40 | 19.43 | 19.37 | 19.38 | 25,391 | -0.03(-0.15%) |
Jun 15, 2018 | 19.42 | 19.36 | 19.41 | 16,979 | +0.05(+0.25%) | |
Jun 14, 2018 | 19.39 | 19.41 | 19.34 | 19.36 | 55,096 | +0.01(+0.05%) |
Jun 13, 2018 | 19.37 | 19.41 | 19.34 | 19.35 | 30,354 | -0.04(-0.20%) |
Jun 12, 2018 | 19.38 | 19.40 | 19.38 | 19.39 | 24,790 | -0.02(-0.10%) |
Jun 11, 2018 | 19.38 | 19.41 | 19.38 | 19.41 | 30,902 | -0.04(-0.20%) |
Jun 08, 2018 | 19.41 | 19.45 | 19.41 | 19.44 | 41,629 | +0.03(+0.15%) |
Jun 07, 2018 | 19.42 | 19.47 | 19.41 | 19.41 | 136,475 | -0.02(-0.10%) |
Jun 06, 2018 | 19.41 | 19.43 | 11,213 | -0.05(-0.25%) | ||
Jun 05, 2018 | 19.48 | 19.49 | 19.45 | 19.48 | 178,419 | +0.03(+0.15%) |
Jun 04, 2018 | 19.44 | 19.47 | 19.42 | 19.45 | 33,771 | -0.00(-0.02%) |
Jun 01, 2018 | 19.43 | 19.48 | 19.40 | 19.46 | 27,109 | -0.04(-0.20%) |
May 31, 2018 | 19.47 | 19.51 | 19.46 | 19.50 | 14,352 | +0.03(+0.17%) |
May 30, 2018 | 19.45 | 19.46 | 19.41 | 19.46 | 53,641 | -0.06(-0.30%) |
May 29, 2018 | 19.45 | 19.53 | 19.45 | 19.52 | 17,977 | +0.16(+0.81%) |
May 25, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 19.34 | 19.38 | 19.34 | 19.36 | 13,392 | +0.10(+0.51%) |
May 23, 2018 | 19.29 | 19.33 | 19.24 | 19.26 | 73,635 | +0.02(+0.10%) |
May 22, 2018 | 19.25 | 19.26 | 19.22 | 19.24 | 23,788 | -0.00(-0.01%) |
May 21, 2018 | 19.27 | 19.27 | 19.22 | 19.24 | 22,917 | -0.04(-0.19%) |
May 18, 2018 | 19.27 | 19.29 | 19.26 | 19.28 | 8,320 | +0.06(+0.31%) |
May 17, 2018 | 19.25 | 19.29 | 19.22 | 19.22 | 34,733 | -0.08(-0.41%) |
May 16, 2018 | 19.32 | 19.32 | 19.26 | 19.30 | 44,831 | -0.02(-0.10%) |
May 15, 2018 | 19.30 | 19.34 | 19.25 | 19.32 | 295,236 | -0.06(-0.30%) |
May 14, 2018 | 19.37 | 19.41 | 19.36 | 19.38 | 157,444 | -0.01(-0.05%) |
May 11, 2018 | 19.31 | 19.41 | 19.29 | 19.39 | 144,952 | +0.07(+0.36%) |
May 10, 2018 | 19.28 | 19.33 | 19.27 | 19.32 | 30,196 | +0.08(+0.41%) |
May 09, 2018 | 19.27 | 19.27 | 19.24 | 19.24 | 24,581 | -0.03(-0.15%) |
May 08, 2018 | 19.30 | 19.31 | 19.25 | 19.27 | 32,562 | -0.04(-0.20%) |
May 07, 2018 | 19.34 | 19.34 | 19.27 | 19.31 | 8,087 | +0.01(+0.05%) |
May 04, 2018 | 19.28 | 19.32 | 19.26 | 19.30 | 139,649 | +0.06(+0.30%) |
May 03, 2018 | 19.24 | 19.28 | 19.23 | 19.24 | 32,104 | +0.06(+0.31%) |
May 02, 2018 | 19.15 | 19.19 | 19.14 | 19.18 | 42,613 | +0.04(+0.20%) |