Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.79 | 19.82 | 19.70 | 19.76 | 59,091 | -0.09(-0.45%) |
Apr 29, 2019 | 19.86 | 19.87 | 19.70 | 19.85 | 91,188 | +0.14(+0.69%) |
Apr 26, 2019 | 19.78 | 19.84 | 19.72 | 19.72 | 56,881 | -0.05(-0.27%) |
Apr 25, 2019 | 19.74 | 19.83 | 19.70 | 19.77 | 45,049 | +0.01(+0.03%) |
Apr 24, 2019 | 19.92 | 19.94 | 19.75 | 19.76 | 56,865 | -0.29(-1.44%) |
Apr 23, 2019 | 20.03 | 20.09 | 19.94 | 20.05 | 38,031 | -0.01(-0.04%) |
Apr 22, 2019 | 20.03 | 20.13 | 20.03 | 20.06 | 74,025 | -0.03(-0.16%) |
Apr 18, 2019 | 20.12 | 20.22 | 20.04 | 20.09 | 52,898 | -0.08(-0.40%) |
Apr 17, 2019 | 20.30 | 20.30 | 20.14 | 20.17 | 101,986 | +0.06(+0.28%) |
Apr 16, 2019 | 20.20 | 20.20 | 20.10 | 20.12 | 149,190 | +0.11(+0.56%) |
Apr 15, 2019 | 20.07 | 20.14 | 19.99 | 20.01 | 108,914 | -0.09(-0.44%) |
Apr 12, 2019 | 20.16 | 20.16 | 20.03 | 20.09 | 89,865 | +0.08(+0.40%) |
Apr 11, 2019 | 20.08 | 20.08 | 19.90 | 20.01 | 63,487 | -0.02(-0.12%) |
Apr 10, 2019 | 20.06 | 20.12 | 20.01 | 20.04 | 57,473 | +0.04(+0.20%) |
Apr 09, 2019 | 20.01 | 20.04 | 19.95 | 20.00 | 115,412 | -0.06(-0.28%) |
Apr 08, 2019 | 20.12 | 20.12 | 20.02 | 20.05 | 77,321 | +0.02(+0.08%) |
Apr 05, 2019 | 19.98 | 20.05 | 19.98 | 20.04 | 87,251 | +0.07(+0.36%) |
Apr 04, 2019 | 19.88 | 19.96 | 19.88 | 19.96 | 28,374 | +0.10(+0.49%) |
Apr 03, 2019 | 19.90 | 19.95 | 19.83 | 19.87 | 66,986 | +0.11(+0.57%) |
Apr 02, 2019 | 19.77 | 19.77 | 19.66 | 19.76 | 72,462 | +0.02(+0.08%) |
Apr 01, 2019 | 19.64 | 19.78 | 19.64 | 19.74 | 148,056 | +0.23(+1.19%) |
Mar 29, 2019 | 19.52 | 19.52 | 19.41 | 19.51 | 14,064 | +0.11(+0.58%) |
Mar 28, 2019 | 19.34 | 19.39 | 19.28 | 19.39 | 127,413 | +0.06(+0.29%) |
Mar 27, 2019 | 19.36 | 19.41 | 19.25 | 19.34 | 42,280 | -0.14(-0.74%) |
Mar 26, 2019 | 19.51 | 19.54 | 19.45 | 19.48 | 23,549 | +0.03(+0.14%) |
Mar 25, 2019 | 19.38 | 19.52 | 19.38 | 19.45 | 33,919 | +0.06(+0.30%) |
Mar 22, 2019 | 19.61 | 19.66 | 19.40 | 19.40 | 55,139 | -0.54(-2.73%) |
Mar 21, 2019 | 19.96 | 19.97 | 19.85 | 19.94 | 178,178 | -0.01(-0.04%) |
Mar 20, 2019 | 19.86 | 20.07 | 19.78 | 19.95 | 72,253 | +0.07(+0.36%) |
Mar 19, 2019 | 20.02 | 20.02 | 19.88 | 19.88 | 22,140 | +0.03(+0.14%) |
Mar 18, 2019 | 19.83 | 19.95 | 19.83 | 19.85 | 23,097 | +0.13(+0.65%) |
Mar 15, 2019 | 19.69 | 19.78 | 19.69 | 19.72 | 19,101 | +0.15(+0.74%) |
Mar 14, 2019 | 19.51 | 19.62 | 19.51 | 19.57 | 25,231 | -0.02(-0.09%) |
Mar 13, 2019 | 19.65 | 19.67 | 19.58 | 19.59 | 23,183 | +0.09(+0.45%) |
Mar 12, 2019 | 19.54 | 19.60 | 19.50 | 19.50 | 85,322 | +0.00(+0.02%) |
Mar 11, 2019 | 19.37 | 19.50 | 19.37 | 19.50 | 16,904 | +0.19(+0.97%) |
Mar 08, 2019 | 19.20 | 19.32 | 19.16 | 19.31 | 79,152 | -0.10(-0.50%) |
Mar 07, 2019 | 19.52 | 19.52 | 19.34 | 19.41 | 31,064 | -0.23(-1.18%) |
Mar 06, 2019 | 19.66 | 19.74 | 19.58 | 19.64 | 16,708 | -0.09(-0.45%) |
Mar 05, 2019 | 19.74 | 19.78 | 19.66 | 19.73 | 76,307 | +0.05(+0.24%) |
Mar 04, 2019 | 19.75 | 19.75 | 19.62 | 19.68 | 25,860 | -0.01(-0.04%) |
Mar 01, 2019 | 19.76 | 19.81 | 19.68 | 19.69 | 38,452 | -0.02(-0.08%) |
Feb 28, 2019 | 19.80 | 19.84 | 19.70 | 19.70 | 130,079 | -0.22(-1.09%) |
Feb 27, 2019 | 19.92 | 20.03 | 19.91 | 19.92 | 46,484 | -0.19(-0.97%) |
Feb 26, 2019 | 20.06 | 20.16 | 20.06 | 20.12 | 13,563 | +0.02(+0.11%) |
Feb 25, 2019 | 20.10 | 20.18 | 20.06 | 20.09 | 27,553 | +0.08(+0.38%) |
Feb 22, 2019 | 19.94 | 20.02 | 19.94 | 20.02 | 14,232 | +0.18(+0.93%) |
Feb 21, 2019 | 19.87 | 19.90 | 19.81 | 19.83 | 26,281 | -0.06(-0.32%) |
Feb 20, 2019 | 19.84 | 19.99 | 19.84 | 19.90 | 72,293 | +0.06(+0.30%) |
Feb 19, 2019 | 19.64 | 19.87 | 19.64 | 19.84 | 108,032 | +0.10(+0.51%) |
Feb 15, 2019 | 19.69 | 19.74 | 19.67 | 19.74 | 37,703 | +0.10(+0.48%) |
Feb 14, 2019 | 19.50 | 19.68 | 19.46 | 19.64 | 25,536 | +0.07(+0.33%) |
Feb 13, 2019 | 19.65 | 19.70 | 19.54 | 19.58 | 53,617 | +0.00(+0.00%) |
Feb 12, 2019 | 19.63 | 19.66 | 19.58 | 19.58 | 58,544 | +0.10(+0.49%) |
Feb 11, 2019 | 19.56 | 19.56 | 19.46 | 19.48 | 81,016 | -0.04(-0.21%) |
Feb 08, 2019 | 19.50 | 19.57 | 19.42 | 19.52 | 114,234 | -0.09(-0.44%) |
Feb 07, 2019 | 19.72 | 19.73 | 19.56 | 19.61 | 50,502 | -0.23(-1.18%) |
Feb 06, 2019 | 19.93 | 19.98 | 19.84 | 19.84 | 180,315 | -0.19(-0.96%) |
Feb 05, 2019 | 19.98 | 20.09 | 19.96 | 20.03 | 255,554 | +0.14(+0.68%) |
Feb 04, 2019 | 19.76 | 19.95 | 19.76 | 19.90 | 83,751 | +0.06(+0.32%) |
Feb 01, 2019 | 19.82 | 19.93 | 19.80 | 19.83 | 53,683 | -0.06(-0.32%) |
Jan 31, 2019 | 19.82 | 19.94 | 19.82 | 19.90 | 143,714 | +0.01(+0.07%) |
Jan 30, 2019 | 19.63 | 19.94 | 19.58 | 19.88 | 197,834 | +0.23(+1.18%) |
Jan 29, 2019 | 19.67 | 19.71 | 19.63 | 19.65 | 46,375 | +0.10(+0.50%) |
Jan 28, 2019 | 19.56 | 19.62 | 19.47 | 19.55 | 174,485 | -0.19(-0.97%) |
Jan 25, 2019 | 19.73 | 19.81 | 19.69 | 19.74 | 129,091 | +0.16(+0.82%) |
Jan 24, 2019 | 19.46 | 19.65 | 19.46 | 19.58 | 253,426 | +0.13(+0.66%) |
Jan 23, 2019 | 19.40 | 19.50 | 19.37 | 19.46 | 53,737 | +0.26(+1.33%) |
Jan 22, 2019 | 19.30 | 19.31 | 19.16 | 19.20 | 201,307 | -0.26(-1.36%) |
Jan 18, 2019 | 19.46 | 19.56 | 19.42 | 19.46 | 147,693 | +0.13(+0.66%) |
Jan 17, 2019 | 19.22 | 19.42 | 19.21 | 19.34 | 134,875 | +0.06(+0.29%) |
Jan 16, 2019 | 19.17 | 19.32 | 19.16 | 19.28 | 99,830 | +0.18(+0.92%) |
Jan 15, 2019 | 19.08 | 19.16 | 19.00 | 19.10 | 270,329 | +0.12(+0.63%) |
Jan 14, 2019 | 18.87 | 19.06 | 18.87 | 18.98 | 332,116 | -0.01(-0.04%) |
Jan 11, 2019 | 18.94 | 19.03 | 18.91 | 18.99 | 176,782 | -0.08(-0.42%) |
Jan 10, 2019 | 18.91 | 19.07 | 18.89 | 19.07 | 72,723 | +0.10(+0.55%) |
Jan 09, 2019 | 18.87 | 18.97 | 18.83 | 18.97 | 49,958 | +0.26(+1.37%) |
Jan 08, 2019 | 18.66 | 18.72 | 18.58 | 18.71 | 101,028 | +0.12(+0.66%) |
Jan 07, 2019 | 18.45 | 18.65 | 18.41 | 18.59 | 43,129 | +0.15(+0.81%) |
Jan 04, 2019 | 18.13 | 18.46 | 18.13 | 18.44 | 38,952 | +0.54(+3.02%) |
Jan 03, 2019 | 17.99 | 17.99 | 17.85 | 17.90 | 38,713 | -0.14(-0.78%) |
Jan 02, 2019 | 17.91 | 18.10 | 17.69 | 18.04 | 117,979 | +0.02(+0.09%) |
Dec 31, 2018 | 18.12 | 18.13 | 17.99 | 18.02 | 108,491 | +0.00(+0.00%) |
Dec 28, 2018 | 18.05 | 18.12 | 18.00 | 18.02 | 178,780 | +0.10(+0.58%) |
Dec 27, 2018 | 17.73 | 17.92 | 17.66 | 17.92 | 109,178 | -0.02(-0.09%) |
Dec 26, 2018 | 17.71 | 17.97 | 17.63 | 17.93 | 45,121 | +0.28(+1.59%) |
Dec 24, 2018 | 17.73 | 17.85 | 17.65 | 17.65 | 14,856 | -0.18(-0.99%) |
Dec 21, 2018 | 17.96 | 18.05 | 17.76 | 17.83 | 181,276 | -0.19(-1.07%) |
Dec 20, 2018 | 18.08 | 18.14 | 17.93 | 18.02 | 157,246 | +0.04(+0.22%) |
Dec 19, 2018 | 18.29 | 18.39 | 17.91 | 17.98 | 120,707 | +0.01(+0.08%) |
Dec 18, 2018 | 18.00 | 18.06 | 17.89 | 17.97 | 136,867 | -0.00(-0.02%) |
Dec 17, 2018 | 18.07 | 18.12 | 17.91 | 17.97 | 140,471 | -0.12(-0.65%) |
Dec 14, 2018 | 18.07 | 18.22 | 18.04 | 18.09 | 114,750 | -0.22(-1.20%) |
Dec 13, 2018 | 18.28 | 18.34 | 18.25 | 18.31 | 45,791 | +0.04(+0.21%) |
Dec 12, 2018 | 18.32 | 18.40 | 18.26 | 18.27 | 153,002 | +0.21(+1.15%) |
Dec 11, 2018 | 18.11 | 18.19 | 17.95 | 18.06 | 563,251 | -0.01(-0.04%) |
Dec 10, 2018 | 18.14 | 18.14 | 17.92 | 18.07 | 252,763 | -0.14(-0.76%) |
Dec 07, 2018 | 18.54 | 18.54 | 18.15 | 18.21 | 252,093 | -0.21(-1.15%) |
Dec 06, 2018 | 18.17 | 18.42 | 18.12 | 18.42 | 40,757 | -0.15(-0.80%) |
Dec 04, 2018 | 18.97 | 18.97 | 18.54 | 18.57 | 21,954 | -0.42(-2.23%) |
Dec 03, 2018 | 19.02 | 19.07 | 18.97 | 18.99 | 26,335 | +0.32(+1.72%) |
Nov 30, 2018 | 18.65 | 18.73 | 18.62 | 18.67 | 39,186 | -0.07(-0.38%) |
Nov 29, 2018 | 18.76 | 18.83 | 18.70 | 18.74 | 14,501 | -0.10(-0.54%) |
Nov 28, 2018 | 18.55 | 18.84 | 18.44 | 18.84 | 84,467 | +0.33(+1.78%) |
Nov 27, 2018 | 18.44 | 18.51 | 18.36 | 18.51 | 75,633 | -0.01(-0.04%) |
Nov 26, 2018 | 18.53 | 18.55 | 18.46 | 18.52 | 36,393 | +0.22(+1.20%) |
Nov 23, 2018 | 18.32 | 18.38 | 18.29 | 18.30 | 6,254 | -0.20(-1.09%) |
Nov 21, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.37(+2.02%) | |
Nov 20, 2018 | 18.30 | 18.36 | 18.13 | 18.14 | 33,899 | -0.55(-2.93%) |
Nov 19, 2018 | 18.69 | 18.76 | 18.57 | 18.68 | 33,197 | -0.09(-0.46%) |
Nov 16, 2018 | 18.70 | 18.86 | 18.68 | 18.77 | 26,677 | +0.10(+0.55%) |
Nov 15, 2018 | 18.47 | 18.83 | 18.47 | 18.67 | 47,134 | +0.11(+0.59%) |
Nov 14, 2018 | 18.62 | 18.67 | 18.47 | 18.56 | 68,297 | -0.08(-0.42%) |
Nov 13, 2018 | 18.50 | 18.70 | 18.50 | 18.64 | 29,830 | +0.18(+0.98%) |
Nov 12, 2018 | 18.61 | 18.61 | 18.45 | 18.46 | 38,075 | -0.28(-1.50%) |
Nov 09, 2018 | 18.73 | 18.77 | 18.62 | 18.74 | 15,444 | -0.14(-0.75%) |
Nov 08, 2018 | 18.97 | 19.01 | 18.78 | 18.88 | 46,773 | -0.29(-1.51%) |
Nov 07, 2018 | 18.94 | 19.17 | 18.94 | 19.17 | 17,307 | +0.37(+1.96%) |
Nov 06, 2018 | 18.82 | 18.94 | 18.79 | 18.80 | 12,445 | -0.05(-0.25%) |
Nov 05, 2018 | 18.81 | 18.91 | 18.78 | 18.85 | 26,690 | -0.02(-0.08%) |
Nov 02, 2018 | 18.94 | 18.94 | 18.72 | 18.87 | 40,973 | +0.09(+0.50%) |
Nov 01, 2018 | 18.49 | 18.78 | 18.42 | 18.77 | 25,874 | +0.46(+2.52%) |
Oct 31, 2018 | 18.48 | 18.48 | 18.30 | 18.31 | 41,159 | -0.09(-0.51%) |
Oct 30, 2018 | 18.02 | 18.40 | 17.99 | 18.40 | 35,122 | +0.47(+2.62%) |
Oct 29, 2018 | 18.28 | 18.40 | 17.88 | 17.93 | 15,645 | -0.13(-0.69%) |
Oct 26, 2018 | 18.00 | 18.25 | 17.94 | 18.06 | 28,208 | -0.23(-1.28%) |
Oct 25, 2018 | 18.11 | 18.42 | 18.11 | 18.29 | 29,533 | +0.20(+1.13%) |
Oct 24, 2018 | 18.53 | 18.53 | 18.09 | 18.09 | 52,541 | -0.59(-3.17%) |
Oct 23, 2018 | 18.32 | 18.71 | 18.32 | 18.68 | 39,126 | -0.21(-1.10%) |
Oct 22, 2018 | 18.93 | 18.93 | 18.79 | 18.89 | 17,330 | +0.08(+0.42%) |
Oct 19, 2018 | 18.90 | 19.00 | 18.81 | 18.81 | 26,421 | -0.03(-0.17%) |
Oct 18, 2018 | 18.94 | 19.02 | 18.72 | 18.84 | 40,366 | -0.27(-1.43%) |
Oct 17, 2018 | 19.00 | 19.19 | 19.00 | 19.12 | 48,219 | -0.05(-0.29%) |
Oct 16, 2018 | 19.07 | 19.26 | 19.07 | 19.17 | 51,802 | +0.29(+1.53%) |
Oct 15, 2018 | 18.86 | 18.99 | 18.85 | 18.88 | 53,637 | -0.04(-0.21%) |
Oct 12, 2018 | 18.89 | 18.93 | 18.66 | 18.92 | 58,332 | +0.25(+1.34%) |
Oct 11, 2018 | 18.78 | 18.79 | 18.59 | 18.67 | 33,628 | -0.17(-0.91%) |
Oct 10, 2018 | 19.20 | 19.20 | 18.84 | 18.84 | 65,645 | -0.60(-3.06%) |
Oct 09, 2018 | 19.25 | 19.44 | 19.25 | 19.44 | 52,730 | +0.07(+0.36%) |
Oct 08, 2018 | 19.22 | 19.38 | 19.19 | 19.37 | 25,645 | -0.05(-0.28%) |
Oct 05, 2018 | 19.50 | 19.56 | 19.33 | 19.42 | 35,995 | -0.05(-0.28%) |
Oct 04, 2018 | 19.71 | 19.71 | 19.39 | 19.48 | 38,305 | -0.42(-2.09%) |
Oct 03, 2018 | 19.91 | 20.01 | 19.76 | 19.89 | 24,746 | +0.05(+0.24%) |
Oct 02, 2018 | 19.84 | 19.96 | 19.83 | 19.84 | 48,777 | -0.18(-0.90%) |
Oct 01, 2018 | 20.05 | 20.11 | 19.96 | 20.02 | 100,177 | +0.05(+0.24%) |
Sep 28, 2018 | 19.98 | 20.10 | 19.97 | 19.98 | 30,634 | -0.07(-0.35%) |
Sep 27, 2018 | 20.04 | 20.18 | 20.04 | 20.05 | 40,623 | -0.05(-0.23%) |
Sep 26, 2018 | 20.03 | 20.25 | 20.03 | 20.10 | 87,090 | +0.09(+0.47%) |
Sep 25, 2018 | 20.00 | 20.09 | 19.99 | 20.00 | 109,512 | +0.04(+0.20%) |
Sep 24, 2018 | 20.09 | 20.09 | 19.96 | 19.96 | 24,881 | -0.09(-0.47%) |
Sep 21, 2018 | 20.02 | 20.15 | 20.02 | 20.06 | 11,998 | -0.02(-0.08%) |
Sep 20, 2018 | 20.08 | 20.08 | 19.97 | 20.07 | 46,935 | +0.15(+0.75%) |
Sep 19, 2018 | 19.77 | 19.92 | 19.77 | 19.92 | 33,512 | +0.15(+0.75%) |
Sep 18, 2018 | 19.66 | 19.83 | 19.66 | 19.77 | 27,806 | +0.16(+0.81%) |
Sep 17, 2018 | 19.67 | 19.68 | 19.52 | 19.61 | 20,914 | +0.01(+0.04%) |
Sep 14, 2018 | 19.55 | 19.67 | 19.50 | 19.61 | 21,507 | -0.01(-0.04%) |
Sep 13, 2018 | 19.50 | 19.61 | 19.48 | 19.61 | 40,520 | +0.18(+0.92%) |
Sep 12, 2018 | 19.22 | 19.43 | 19.22 | 19.43 | 18,680 | +0.21(+1.10%) |
Sep 11, 2018 | 19.11 | 19.25 | 19.11 | 19.22 | 28,561 | -0.05(-0.24%) |
Sep 10, 2018 | 19.22 | 19.31 | 19.17 | 19.27 | 54,385 | +0.13(+0.69%) |
Sep 07, 2018 | 19.29 | 19.29 | 19.08 | 19.14 | 28,292 | -0.14(-0.73%) |
Sep 06, 2018 | 19.30 | 19.37 | 19.18 | 19.28 | 44,479 | -0.01(-0.04%) |
Sep 05, 2018 | 19.28 | 19.37 | 19.24 | 19.29 | 81,274 | -0.20(-1.04%) |
Sep 04, 2018 | 19.37 | 19.49 | 19.37 | 19.49 | 39,811 | -0.07(-0.36%) |
Aug 31, 2018 | 19.56 | 19.56 | 19.56 | 0 | -0.02(-0.12%) | |
Aug 30, 2018 | 19.70 | 19.78 | 19.58 | 19.58 | 28,008 | -0.33(-1.65%) |
Aug 29, 2018 | 19.82 | 19.99 | 19.82 | 19.91 | 28,395 | -0.08(-0.39%) |
Aug 28, 2018 | 19.92 | 20.02 | 19.85 | 19.99 | 25,100 | -0.02(-0.12%) |
Aug 27, 2018 | 19.86 | 20.04 | 19.85 | 20.01 | 16,527 | +0.33(+1.67%) |
Aug 24, 2018 | 19.66 | 19.78 | 19.65 | 19.68 | 55,048 | +0.16(+0.84%) |
Aug 23, 2018 | 19.67 | 19.74 | 19.51 | 19.52 | 44,363 | -0.23(-1.19%) |
Aug 22, 2018 | 19.68 | 19.79 | 19.68 | 19.75 | 97,226 | +0.07(+0.36%) |
Aug 21, 2018 | 19.65 | 19.80 | 19.65 | 19.68 | 24,299 | +0.12(+0.60%) |
Aug 20, 2018 | 19.48 | 19.58 | 19.46 | 19.57 | 64,784 | +0.11(+0.56%) |
Aug 17, 2018 | 19.24 | 19.58 | 19.24 | 19.46 | 35,589 | +0.09(+0.48%) |
Aug 16, 2018 | 19.37 | 19.55 | 19.36 | 19.36 | 66,046 | +0.13(+0.69%) |
Aug 15, 2018 | 19.16 | 19.35 | 19.15 | 19.23 | 27,197 | -0.27(-1.40%) |
Aug 14, 2018 | 19.57 | 19.58 | 19.43 | 19.50 | 23,880 | +0.22(+1.13%) |
Aug 13, 2018 | 19.43 | 19.50 | 19.23 | 19.29 | 29,110 | -0.28(-1.44%) |
Aug 10, 2018 | 19.55 | 19.59 | 19.47 | 19.57 | 63,369 | -0.44(-2.19%) |
Aug 09, 2018 | 20.06 | 20.20 | 20.00 | 20.00 | 38,405 | -0.06(-0.31%) |
Aug 08, 2018 | 20.17 | 20.18 | 20.04 | 20.07 | 57,780 | -0.10(-0.50%) |
Aug 07, 2018 | 20.17 | 20.32 | 20.16 | 20.17 | 58,106 | +0.21(+1.06%) |
Aug 06, 2018 | 19.97 | 20.11 | 19.95 | 19.96 | 41,514 | -0.21(-1.05%) |
Aug 03, 2018 | 20.04 | 20.18 | 20.04 | 20.17 | 25,603 | +0.12(+0.62%) |
Aug 02, 2018 | 19.92 | 20.12 | 19.92 | 20.04 | 41,571 | -0.24(-1.19%) |
Aug 01, 2018 | 20.36 | 20.52 | 20.26 | 20.29 | 42,438 | -0.12(-0.57%) |
Jul 31, 2018 | 20.37 | 20.54 | 20.37 | 20.40 | 54,250 | +0.00(+0.00%) |
Jul 30, 2018 | 20.40 | 20.56 | 20.40 | 20.40 | 31,172 | +0.01(+0.04%) |
Jul 27, 2018 | 20.43 | 20.50 | 20.35 | 20.40 | 49,671 | +0.02(+0.12%) |
Jul 26, 2018 | 20.41 | 20.41 | 20.33 | 20.37 | 55,367 | -0.08(-0.38%) |
Jul 25, 2018 | 20.31 | 20.50 | 20.21 | 20.45 | 58,389 | +0.28(+1.39%) |
Jul 24, 2018 | 20.31 | 20.31 | 20.15 | 20.17 | 51,344 | +0.14(+0.70%) |
Jul 23, 2018 | 20.12 | 20.12 | 20.00 | 20.03 | 46,154 | -0.09(-0.43%) |
Jul 20, 2018 | 20.14 | 20.14 | 20.06 | 20.11 | 49,347 | +0.10(+0.51%) |
Jul 19, 2018 | 19.95 | 20.05 | 19.91 | 20.01 | 69,771 | -0.05(-0.23%) |
Jul 18, 2018 | 19.99 | 20.13 | 19.97 | 20.06 | 51,178 | +0.05(+0.27%) |
Jul 17, 2018 | 19.90 | 20.11 | 19.90 | 20.00 | 84,231 | +0.09(+0.47%) |
Jul 16, 2018 | 19.90 | 19.97 | 19.88 | 19.91 | 50,580 | -0.05(-0.23%) |
Jul 13, 2018 | 19.89 | 20.03 | 19.86 | 19.96 | 49,538 | +0.05(+0.24%) |
Jul 12, 2018 | 19.90 | 20.04 | 19.83 | 19.91 | 59,006 | +0.08(+0.39%) |
Jul 11, 2018 | 19.95 | 20.00 | 19.77 | 19.83 | 56,768 | -0.44(-2.16%) |
Jul 10, 2018 | 20.18 | 20.27 | 20.16 | 20.27 | 43,447 | +0.05(+0.27%) |
Jul 09, 2018 | 20.11 | 20.28 | 20.11 | 20.22 | 80,760 | +0.31(+1.57%) |
Jul 06, 2018 | 19.84 | 20.06 | 19.84 | 19.90 | 42,352 | +0.11(+0.55%) |
Jul 05, 2018 | 19.91 | 19.92 | 19.72 | 19.79 | 103,224 | +0.04(+0.20%) |
Jul 03, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.03(+0.16%) | |
Jul 02, 2018 | 20.11 | 20.11 | 19.69 | 19.72 | 365,004 | -0.31(-1.56%) |
Jun 29, 2018 | 20.02 | 20.04 | 19.96 | 20.04 | 20,640 | +0.21(+1.06%) |
Jun 28, 2018 | 19.58 | 20.50 | 19.58 | 19.83 | 46,893 | -0.04(-0.20%) |
Jun 27, 2018 | 20.07 | 20.07 | 19.75 | 19.86 | 45,284 | -0.18(-0.90%) |
Jun 26, 2018 | 20.00 | 20.08 | 19.98 | 20.04 | 46,700 | -0.09(-0.43%) |
Jun 25, 2018 | 20.09 | 20.15 | 19.98 | 20.13 | 38,259 | -0.25(-1.23%) |
Jun 22, 2018 | 20.41 | 20.50 | 20.33 | 20.38 | 23,428 | +0.18(+0.89%) |
Jun 21, 2018 | 20.35 | 20.44 | 20.20 | 20.20 | 102,922 | -0.28(-1.37%) |
Jun 20, 2018 | 20.47 | 20.53 | 20.37 | 20.48 | 35,013 | -0.07(-0.34%) |
Jun 19, 2018 | 20.34 | 20.55 | 20.22 | 20.55 | 27,045 | +0.08(+0.37%) |
Jun 18, 2018 | 20.48 | 20.64 | 20.28 | 20.48 | 46,566 | -0.13(-0.63%) |
Jun 15, 2018 | 20.62 | 20.71 | 20.54 | 20.61 | 15,717 | -0.25(-1.21%) |
Jun 14, 2018 | 20.94 | 20.94 | 20.82 | 20.86 | 20,500 | -0.13(-0.62%) |
Jun 13, 2018 | 21.07 | 21.07 | 20.84 | 20.99 | 46,972 | -0.05(-0.25%) |
Jun 12, 2018 | 21.14 | 21.16 | 21.04 | 21.04 | 31,473 | -0.15(-0.69%) |
Jun 11, 2018 | 21.11 | 21.21 | 21.11 | 21.19 | 17,930 | +0.03(+0.14%) |
Jun 08, 2018 | 20.96 | 21.19 | 20.96 | 21.16 | 21,357 | -0.01(-0.04%) |
Jun 07, 2018 | 21.29 | 21.35 | 21.08 | 21.16 | 42,690 | -0.08(-0.36%) |
Jun 06, 2018 | 21.28 | 21.09 | 21.24 | 22,464 | +0.23(+1.11%) | |
Jun 05, 2018 | 21.05 | 21.08 | 20.93 | 21.01 | 36,036 | -0.13(-0.60%) |
Jun 04, 2018 | 21.09 | 21.16 | 21.06 | 21.13 | 22,905 | +0.14(+0.66%) |
Jun 01, 2018 | 20.99 | 21.03 | 20.96 | 20.99 | 27,735 | +0.08(+0.37%) |
May 31, 2018 | 20.96 | 21.00 | 20.80 | 20.92 | 35,583 | -0.11(-0.51%) |
May 30, 2018 | 20.86 | 21.04 | 20.86 | 21.03 | 17,986 | +0.22(+1.07%) |
May 29, 2018 | 20.91 | 20.92 | 20.68 | 20.80 | 29,116 | -0.37(-1.77%) |
May 25, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.25 | 21.27 | 21.03 | 21.18 | 78,691 | -0.21(-1.00%) |
May 23, 2018 | 21.26 | 21.42 | 21.13 | 21.39 | 36,899 | -0.08(-0.39%) |
May 22, 2018 | 21.60 | 22.06 | 21.38 | 21.48 | 104,293 | -0.10(-0.46%) |
May 21, 2018 | 21.59 | 21.62 | 21.48 | 21.58 | 83,143 | +0.21(+0.97%) |
May 18, 2018 | 21.35 | 21.39 | 21.27 | 21.37 | 29,691 | -0.08(-0.39%) |
May 17, 2018 | 21.43 | 21.54 | 21.35 | 21.45 | 24,238 | -0.04(-0.18%) |
May 16, 2018 | 21.45 | 21.58 | 21.45 | 21.49 | 33,865 | +0.05(+0.25%) |
May 15, 2018 | 21.43 | 21.47 | 21.32 | 21.44 | 38,952 | -0.19(-0.88%) |
May 14, 2018 | 21.69 | 21.69 | 21.58 | 21.63 | 29,640 | +0.07(+0.32%) |
May 11, 2018 | 21.58 | 21.64 | 21.50 | 21.56 | 32,979 | -0.03(-0.14%) |
May 10, 2018 | 21.44 | 21.61 | 21.44 | 21.59 | 40,241 | +0.24(+1.11%) |
May 09, 2018 | 21.31 | 21.38 | 21.22 | 21.35 | 32,082 | +0.18(+0.87%) |
May 08, 2018 | 21.27 | 21.27 | 21.17 | 21.17 | 16,708 | -0.08(-0.40%) |
May 07, 2018 | 21.28 | 21.38 | 21.24 | 21.25 | 45,416 | -0.08(-0.39%) |
May 04, 2018 | 21.19 | 21.43 | 21.19 | 21.34 | 39,898 | -0.02(-0.07%) |
May 03, 2018 | 21.33 | 21.37 | 21.12 | 21.35 | 49,227 | +0.03(+0.14%) |
May 02, 2018 | 21.35 | 21.45 | 21.32 | 21.32 | 72,538 | +0.02(+0.07%) |