Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.17 | 21.26 | 21.17 | 21.26 | 3,931 | +0.32(+1.52%) |
May 30, 2019 | 21.36 | 21.36 | 20.69 | 20.94 | 1,721 | -0.23(-1.07%) |
May 29, 2019 | 20.80 | 21.17 | 20.78 | 21.17 | 706 | -0.09(-0.43%) |
May 28, 2019 | 21.22 | 21.26 | 21.22 | 21.26 | 757 | -0.10(-0.45%) |
May 24, 2019 | 21.36 | 21.36 | 21.36 | 21.36 | 1,034 | +0.19(+0.91%) |
May 23, 2019 | 21.46 | 21.46 | 21.17 | 21.17 | 2,767 | -0.10(-0.45%) |
May 22, 2019 | 21.26 | 21.26 | 21.26 | 56 | +0.00(+0.00%) | |
May 21, 2019 | 21.26 | 21.36 | 21.26 | 21.26 | 1,524 | +0.14(+0.69%) |
May 20, 2019 | 21.26 | 21.26 | 21.12 | 21.12 | 952 | -0.14(-0.68%) |
May 17, 2019 | 21.26 | 21.26 | 21.26 | 181 | +0.00(+0.00%) | |
May 16, 2019 | 21.26 | 21.26 | 21.26 | 21.26 | 152 | -0.19(-0.90%) |
May 15, 2019 | 21.26 | 21.46 | 21.26 | 21.46 | 683 | +0.11(+0.52%) |
May 14, 2019 | 20.78 | 21.51 | 20.78 | 21.34 | 2,786 | +0.27(+1.26%) |
May 13, 2019 | 21.08 | 21.08 | 21.08 | 96 | +0.00(+0.00%) | |
May 10, 2019 | 21.02 | 21.26 | 21.02 | 21.08 | 2,276 | -0.09(-0.41%) |
May 09, 2019 | 21.36 | 21.36 | 21.17 | 21.17 | 1,826 | -0.13(-0.59%) |
May 08, 2019 | 21.29 | 21.29 | 21.29 | 21.29 | 193 | -0.36(-1.65%) |
May 07, 2019 | 21.26 | 21.65 | 21.05 | 21.65 | 2,552 | +0.39(+1.82%) |
May 06, 2019 | 21.26 | 21.26 | 21.26 | 21.26 | 524 | -0.04(-0.20%) |
May 03, 2019 | 21.26 | 21.31 | 21.26 | 21.31 | 4,966 | +0.04(+0.20%) |
May 02, 2019 | 21.26 | 21.26 | 21.26 | 135 | +0.00(+0.00%) | |
May 01, 2019 | 21.17 | 21.84 | 21.17 | 21.26 | 929 | -0.14(-0.68%) |
Apr 30, 2019 | 21.33 | 21.50 | 21.33 | 21.41 | 2,543 | +0.10(+0.45%) |
Apr 29, 2019 | 21.31 | 21.31 | 21.31 | 2 | +0.00(+0.00%) | |
Apr 26, 2019 | 21.41 | 21.41 | 21.31 | 21.31 | 827 | -0.01(-0.05%) |
Apr 25, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 475 | +0.06(+0.27%) |
Apr 24, 2019 | 21.26 | 21.26 | 21.26 | 21.26 | 437 | +0.00(+0.00%) |
Apr 23, 2019 | 21.28 | 21.28 | 21.26 | 21.26 | 2,090 | +0.01(+0.05%) |
Apr 22, 2019 | 21.48 | 21.48 | 19.86 | 21.25 | 4,112 | -0.18(-0.84%) |
Apr 18, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 517 | +0.07(+0.35%) |
Apr 17, 2019 | 21.36 | 21.36 | 21.36 | 21.36 | 293 | -0.07(-0.31%) |
Apr 16, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 391 | -0.31(-1.43%) |
Apr 15, 2019 | 21.74 | 21.74 | 21.74 | 330 | +0.00(+0.00%) | |
Apr 12, 2019 | 21.84 | 21.84 | 21.71 | 21.74 | 1,448 | +0.09(+0.40%) |
Apr 11, 2019 | 21.69 | 21.69 | 21.37 | 21.65 | 5,693 | +0.24(+1.13%) |
Apr 10, 2019 | 21.65 | 21.96 | 21.07 | 21.41 | 7,325 | -0.24(-1.12%) |
Apr 09, 2019 | 21.50 | 22.56 | 20.55 | 21.65 | 14,237 | +0.15(+0.69%) |
Apr 08, 2019 | 21.50 | 21.50 | 21.50 | 128 | +0.00(+0.00%) | |
Apr 05, 2019 | 21.31 | 21.60 | 21.31 | 21.50 | 620 | +0.24(+1.12%) |
Apr 04, 2019 | 21.51 | 21.53 | 21.26 | 21.26 | 968 | -0.09(-0.41%) |
Apr 03, 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 680 | +0.00(+0.00%) |
Apr 02, 2019 | 21.17 | 21.35 | 21.17 | 21.35 | 847 | -0.37(-1.69%) |
Apr 01, 2019 | 21.21 | 21.73 | 20.61 | 21.72 | 12,057 | +0.91(+4.37%) |
Mar 29, 2019 | 20.85 | 20.85 | 20.81 | 20.81 | 413 | -0.02(-0.09%) |
Mar 28, 2019 | 20.83 | 20.83 | 20.83 | 20.83 | 458 | -0.10(-0.46%) |
Mar 27, 2019 | 20.54 | 20.92 | 20.54 | 20.92 | 2,241 | +0.43(+2.07%) |
Mar 26, 2019 | 20.30 | 20.50 | 20.20 | 20.50 | 3,691 | +0.20(+1.00%) |
Mar 25, 2019 | 20.65 | 20.65 | 20.20 | 20.30 | 2,594 | -0.47(-2.25%) |
Mar 22, 2019 | 20.64 | 20.76 | 20.20 | 20.76 | 6,621 | +0.14(+0.68%) |
Mar 21, 2019 | 20.44 | 20.62 | 20.44 | 20.62 | 909 | +0.18(+0.90%) |
Mar 20, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 568 | -0.53(-2.53%) |
Mar 19, 2019 | 20.76 | 20.97 | 20.35 | 20.97 | 5,820 | -0.18(-0.87%) |
Mar 18, 2019 | 20.38 | 21.16 | 20.35 | 21.16 | 5,811 | +1.00(+4.94%) |
Mar 15, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 206 | -0.59(-2.84%) |
Mar 14, 2019 | 20.96 | 20.96 | 20.75 | 20.75 | 976 | +0.36(+1.75%) |
Mar 13, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 4,984 | +0.06(+0.28%) |
Mar 12, 2019 | 20.31 | 20.33 | 20.20 | 20.33 | 4,245 | -0.15(-0.76%) |
Mar 11, 2019 | 20.51 | 20.51 | 20.49 | 20.49 | 524 | -0.00(-0.01%) |
Mar 08, 2019 | 20.33 | 20.51 | 20.30 | 20.49 | 6,311 | +0.20(+0.96%) |
Mar 07, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 294 | +0.01(+0.05%) |
Mar 06, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 2,095 | +0.00(+0.00%) |
Mar 05, 2019 | 20.05 | 20.30 | 20.05 | 20.29 | 27,131 | +0.28(+1.39%) |
Mar 04, 2019 | 19.91 | 20.01 | 19.91 | 20.01 | 864 | +0.10(+0.50%) |
Mar 01, 2019 | 20.51 | 20.51 | 19.91 | 19.91 | 2,069 | -0.55(-2.69%) |
Feb 28, 2019 | 19.93 | 20.46 | 19.91 | 20.46 | 784 | +0.54(+2.72%) |
Feb 27, 2019 | 19.92 | 19.92 | 19.92 | 69 | +0.00(+0.00%) | |
Feb 26, 2019 | 19.92 | 19.92 | 19.92 | 19.92 | 221 | -0.38(-1.86%) |
Feb 25, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 421 | +0.00(+0.00%) |
Feb 22, 2019 | 20.30 | 20.30 | 20.29 | 20.30 | 1,138 | +0.38(+1.89%) |
Feb 21, 2019 | 19.92 | 19.92 | 19.92 | 51 | +0.00(+0.00%) | |
Feb 20, 2019 | 19.86 | 19.92 | 19.86 | 19.92 | 1,339 | +0.01(+0.05%) |
Feb 19, 2019 | 20.30 | 20.30 | 19.62 | 19.91 | 1,393 | +0.34(+1.73%) |
Feb 15, 2019 | 18.98 | 19.81 | 18.98 | 19.57 | 8,691 | +0.58(+3.05%) |
Feb 14, 2019 | 19.23 | 19.23 | 18.99 | 18.99 | 1,967 | -0.34(-1.75%) |
Feb 13, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 241 | -0.02(-0.10%) |
Feb 12, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 483 | +0.00(+0.00%) |
Feb 11, 2019 | 19.33 | 19.52 | 19.08 | 19.35 | 1,156 | +0.45(+2.40%) |
Feb 08, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 413 | -0.16(-0.86%) |
Feb 07, 2019 | 19.06 | 19.06 | 19.06 | 135 | +0.00(+0.00%) | |
Feb 06, 2019 | 19.06 | 19.06 | 19.06 | 39 | +0.00(+0.00%) | |
Feb 05, 2019 | 19.24 | 19.24 | 19.06 | 19.06 | 2,185 | -0.46(-2.35%) |
Feb 04, 2019 | 19.57 | 19.57 | 19.51 | 19.52 | 4,782 | -0.05(-0.27%) |
Feb 01, 2019 | 19.22 | 19.57 | 19.22 | 19.57 | 310 | +0.35(+1.81%) |
Jan 31, 2019 | 19.18 | 19.22 | 19.18 | 19.22 | 1,416 | -0.27(-1.39%) |
Jan 30, 2019 | 19.27 | 19.49 | 19.18 | 19.49 | 1,896 | +0.45(+2.38%) |
Jan 29, 2019 | 19.27 | 19.27 | 18.99 | 19.04 | 1,080 | +0.42(+2.28%) |
Jan 28, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 156 | -0.28(-1.47%) |
Jan 25, 2019 | 18.85 | 18.89 | 18.81 | 18.89 | 3,517 | +0.16(+0.88%) |
Jan 24, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 327 | +0.02(+0.12%) |
Jan 23, 2019 | 18.66 | 19.03 | 18.66 | 18.71 | 1,892 | +0.03(+0.14%) |
Jan 22, 2019 | 18.85 | 18.85 | 18.65 | 18.68 | 1,539 | -0.17(-0.92%) |
Jan 18, 2019 | 19.51 | 19.51 | 18.86 | 18.86 | 2,276 | -0.20(-1.07%) |
Jan 17, 2019 | 19.30 | 19.56 | 18.90 | 19.06 | 4,889 | -0.37(-1.89%) |
Jan 16, 2019 | 19.31 | 19.43 | 19.31 | 19.43 | 1,036 | +0.00(+0.00%) |
Jan 15, 2019 | 19.04 | 19.43 | 19.04 | 19.43 | 1,131 | +0.53(+2.79%) |
Jan 14, 2019 | 18.90 | 18.90 | 18.90 | 86 | +0.00(+0.00%) | |
Jan 11, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 103 | -0.12(-0.64%) |
Jan 10, 2019 | 19.04 | 19.04 | 18.80 | 19.02 | 3,870 | -0.41(-2.09%) |
Jan 09, 2019 | 19.43 | 19.43 | 19.25 | 19.43 | 601 | +0.12(+0.60%) |
Jan 08, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 164 | +0.21(+1.11%) |
Jan 07, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 986 | -0.28(-1.45%) |
Jan 04, 2019 | 18.47 | 19.38 | 18.37 | 19.38 | 1,655 | +0.60(+3.19%) |
Jan 03, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 621 | -0.35(-1.82%) |
Jan 02, 2019 | 18.81 | 19.29 | 18.81 | 19.13 | 18,278 | +0.16(+0.87%) |
Dec 31, 2018 | 19.14 | 19.43 | 18.86 | 18.96 | 2,069 | +0.01(+0.05%) |
Dec 28, 2018 | 19.17 | 19.41 | 18.85 | 18.95 | 7,967 | +0.01(+0.05%) |
Dec 27, 2018 | 19.09 | 19.09 | 18.46 | 18.94 | 1,616 | -0.17(-0.91%) |
Dec 26, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 203 | +0.29(+1.54%) |
Dec 24, 2018 | 18.31 | 19.08 | 18.31 | 18.83 | 2,793 | +0.51(+2.80%) |
Dec 21, 2018 | 18.45 | 18.57 | 18.13 | 18.31 | 5,069 | -0.06(-0.32%) |
Dec 20, 2018 | 19.19 | 19.19 | 18.37 | 18.37 | 4,787 | -0.33(-1.76%) |
Dec 19, 2018 | 18.89 | 19.02 | 18.70 | 18.70 | 6,953 | -0.05(-0.26%) |
Dec 18, 2018 | 18.85 | 19.19 | 18.75 | 18.75 | 9,307 | -0.02(-0.10%) |
Dec 17, 2018 | 18.86 | 19.18 | 18.77 | 18.77 | 3,322 | -0.23(-1.22%) |
Dec 14, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 724 | +0.03(+0.15%) |
Dec 13, 2018 | 18.93 | 18.97 | 18.87 | 18.97 | 2,379 | -0.19(-1.01%) |
Dec 12, 2018 | 19.09 | 19.17 | 19.04 | 19.17 | 677 | +0.01(+0.05%) |
Dec 11, 2018 | 19.18 | 19.19 | 19.09 | 19.16 | 1,171 | -0.17(-0.90%) |
Dec 10, 2018 | 19.19 | 19.43 | 18.95 | 19.33 | 9,414 | +0.14(+0.70%) |
Dec 07, 2018 | 18.95 | 19.31 | 18.87 | 19.19 | 724 | +0.20(+1.07%) |
Dec 06, 2018 | 18.94 | 19.32 | 18.87 | 18.99 | 3,161 | -0.33(-1.70%) |
Dec 04, 2018 | 19.06 | 19.32 | 18.99 | 19.32 | 1,345 | -0.01(-0.05%) |
Dec 03, 2018 | 19.37 | 19.76 | 18.88 | 19.33 | 6,269 | +0.23(+1.21%) |
Nov 30, 2018 | 19.63 | 19.96 | 19.10 | 19.10 | 2,379 | -0.51(-2.61%) |
Nov 29, 2018 | 19.33 | 19.76 | 19.33 | 19.61 | 1,083 | -0.42(-2.09%) |
Nov 28, 2018 | 19.27 | 20.11 | 19.06 | 20.03 | 7,370 | +0.78(+4.03%) |
Nov 27, 2018 | 19.04 | 19.25 | 18.87 | 19.25 | 6,333 | +0.10(+0.50%) |
Nov 26, 2018 | 19.16 | 19.16 | 19.16 | 139 | +0.00(+0.00%) | |
Nov 23, 2018 | 19.16 | 19.16 | 19.16 | 7 | +0.00(+0.00%) | |
Nov 21, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 530 | -0.12(-0.60%) |
Nov 19, 2018 | 19.27 | 19.27 | 19.27 | 103 | +0.00(+0.00%) | |
Nov 16, 2018 | 19.27 | 19.27 | 19.27 | 79 | +0.00(+0.00%) | |
Nov 15, 2018 | 19.04 | 19.27 | 19.04 | 19.27 | 349 | +0.23(+1.22%) |
Nov 14, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 299 | -0.24(-1.25%) |
Nov 13, 2018 | 19.28 | 19.28 | 19.09 | 19.28 | 803 | +0.19(+1.01%) |
Nov 12, 2018 | 19.34 | 19.35 | 19.00 | 19.09 | 2,224 | -0.24(-1.25%) |
Nov 09, 2018 | 19.68 | 19.69 | 18.97 | 19.33 | 7,242 | -0.17(-0.89%) |
Nov 08, 2018 | 19.04 | 20.02 | 19.04 | 19.50 | 7,895 | +0.51(+2.70%) |
Nov 07, 2018 | 19.72 | 19.72 | 17.83 | 18.99 | 23,370 | -0.81(-4.10%) |
Nov 06, 2018 | 19.84 | 19.94 | 19.76 | 19.80 | 3,784 | -0.02(-0.10%) |
Nov 05, 2018 | 19.81 | 19.85 | 19.81 | 19.82 | 2,068 | -0.09(-0.44%) |
Nov 02, 2018 | 19.72 | 19.91 | 19.72 | 19.91 | 1,138 | +0.01(+0.05%) |
Nov 01, 2018 | 19.91 | 19.91 | 19.80 | 19.90 | 4,359 | -0.01(-0.04%) |
Oct 31, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 654 | +0.17(+0.87%) |
Oct 30, 2018 | 19.81 | 19.94 | 19.11 | 19.74 | 3,696 | -0.22(-1.11%) |
Oct 29, 2018 | 19.96 | 19.96 | 19.96 | 101 | +0.00(+0.00%) | |
Oct 26, 2018 | 19.96 | 19.96 | 19.96 | 53 | +0.00(+0.00%) | |
Oct 25, 2018 | 20.00 | 20.10 | 19.91 | 19.96 | 1,388 | -0.04(-0.19%) |
Oct 24, 2018 | 20.00 | 20.21 | 19.94 | 20.00 | 14,396 | -0.05(-0.24%) |
Oct 23, 2018 | 20.56 | 20.72 | 20.04 | 20.04 | 899 | -0.24(-1.19%) |
Oct 22, 2018 | 20.05 | 20.77 | 20.05 | 20.29 | 965 | +0.18(+0.91%) |
Oct 19, 2018 | 19.81 | 20.53 | 19.80 | 20.10 | 3,310 | -0.34(-1.65%) |
Oct 18, 2018 | 19.95 | 20.44 | 19.95 | 20.44 | 1,241 | +0.19(+0.95%) |
Oct 17, 2018 | 20.08 | 20.25 | 19.84 | 20.25 | 4,209 | -0.02(-0.10%) |
Oct 16, 2018 | 20.27 | 20.27 | 20.27 | 170 | +0.00(+0.00%) | |
Oct 15, 2018 | 20.34 | 20.48 | 20.22 | 20.27 | 4,165 | -0.02(-0.10%) |
Oct 12, 2018 | 20.26 | 20.30 | 20.20 | 20.29 | 4,863 | +0.10(+0.48%) |
Oct 11, 2018 | 19.81 | 20.24 | 19.81 | 20.19 | 2,292 | +0.38(+1.90%) |
Oct 10, 2018 | 20.25 | 20.30 | 19.81 | 19.81 | 22,034 | -0.43(-2.10%) |
Oct 09, 2018 | 20.30 | 20.30 | 20.24 | 20.24 | 1,055 | +0.04(+0.19%) |
Oct 08, 2018 | 20.20 | 20.20 | 20.18 | 20.20 | 3,427 | +0.06(+0.29%) |
Oct 05, 2018 | 20.05 | 20.14 | 20.05 | 20.14 | 26,073 | +0.05(+0.24%) |
Oct 04, 2018 | 19.82 | 20.17 | 19.82 | 20.09 | 1,626 | +0.03(+0.17%) |
Oct 03, 2018 | 20.01 | 20.19 | 19.99 | 20.06 | 21,284 | +0.05(+0.26%) |
Oct 02, 2018 | 20.04 | 20.05 | 19.81 | 20.01 | 116,179 | -0.05(-0.24%) |
Oct 01, 2018 | 19.94 | 20.20 | 19.81 | 20.05 | 15,491 | +0.24(+1.22%) |
Sep 28, 2018 | 19.81 | 20.10 | 19.81 | 19.81 | 517 | -0.14(-0.73%) |
Sep 27, 2018 | 19.96 | 19.96 | 19.96 | 32 | +0.00(+0.01%) | |
Sep 26, 2018 | 19.93 | 19.96 | 19.81 | 19.96 | 1,659 | +0.14(+0.72%) |
Sep 25, 2018 | 19.81 | 20.05 | 19.81 | 19.81 | 1,002 | -0.24(-1.20%) |
Sep 24, 2018 | 20.05 | 20.05 | 20.05 | 58 | +0.00(+0.00%) | |
Sep 21, 2018 | 19.81 | 20.05 | 19.81 | 20.05 | 3,414 | +0.24(+1.22%) |
Sep 20, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 344 | +0.00(+0.00%) |
Sep 19, 2018 | 19.81 | 19.84 | 19.81 | 19.81 | 2,474 | +0.00(+0.00%) |
Sep 18, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 538 | -0.10(-0.49%) |
Sep 17, 2018 | 19.99 | 19.99 | 19.81 | 19.91 | 1,357 | +0.05(+0.24%) |
Sep 14, 2018 | 19.81 | 20.05 | 19.81 | 19.86 | 2,172 | -0.19(-0.96%) |
Sep 13, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 216 | +0.20(+1.02%) |
Sep 12, 2018 | 19.81 | 20.20 | 19.81 | 19.85 | 1,155 | +0.04(+0.20%) |
Sep 11, 2018 | 19.86 | 19.86 | 19.81 | 19.81 | 1,244 | -0.19(-0.97%) |
Sep 10, 2018 | 20.01 | 20.01 | 20.01 | 160 | +0.00(+0.00%) | |
Sep 07, 2018 | 19.81 | 20.01 | 19.81 | 20.01 | 1,241 | +0.00(+0.00%) |
Sep 06, 2018 | 19.81 | 20.01 | 19.81 | 20.01 | 312 | +0.19(+0.94%) |
Sep 05, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 340 | -0.14(-0.69%) |
Sep 04, 2018 | 19.96 | 20.06 | 19.96 | 19.96 | 1,075 | -0.24(-1.20%) |
Aug 31, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.14(+0.72%) | |
Aug 30, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 201 | +0.00(+0.00%) |
Aug 29, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 116 | +0.00(+0.00%) |
Aug 28, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 194 | +0.14(+0.73%) |
Aug 27, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 378 | -0.29(-1.44%) |
Aug 24, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 206 | +0.19(+0.97%) |
Aug 23, 2018 | 20.01 | 20.01 | 20.01 | 24 | +0.00(+0.00%) | |
Aug 22, 2018 | 20.05 | 20.20 | 19.86 | 20.01 | 1,652 | -0.05(-0.24%) |
Aug 21, 2018 | 20.30 | 20.30 | 20.05 | 20.05 | 1,293 | -0.24(-1.19%) |
Aug 20, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 316 | +0.00(+0.00%) |
Aug 17, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 724 | +0.00(+0.00%) |
Aug 16, 2018 | 20.25 | 20.34 | 19.86 | 20.30 | 8,867 | +0.10(+0.48%) |
Aug 15, 2018 | 20.30 | 20.30 | 20.20 | 20.20 | 1,164 | -0.05(-0.24%) |
Aug 14, 2018 | 20.30 | 20.39 | 20.08 | 20.25 | 3,858 | -0.05(-0.24%) |
Aug 13, 2018 | 20.05 | 20.56 | 20.05 | 20.30 | 6,133 | +0.00(+0.00%) |
Aug 10, 2018 | 20.30 | 20.30 | 20.20 | 20.30 | 7,449 | +0.10(+0.48%) |
Aug 09, 2018 | 20.20 | 20.20 | 20.20 | 7 | +0.00(+0.00%) | |
Aug 08, 2018 | 20.01 | 20.25 | 20.01 | 20.20 | 2,472 | +0.14(+0.72%) |
Aug 07, 2018 | 20.25 | 20.25 | 20.05 | 20.05 | 564 | -0.10(-0.48%) |
Aug 03, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.34(-1.65%) | |
Aug 02, 2018 | 19.81 | 20.49 | 19.79 | 20.49 | 3,508 | +0.68(+3.41%) |
Aug 01, 2018 | 20.30 | 20.30 | 19.71 | 19.81 | 1,601 | -0.24(-1.20%) |
Jul 31, 2018 | 19.86 | 20.32 | 19.86 | 20.05 | 981 | -0.39(-1.89%) |
Jul 30, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 605 | -0.05(-0.24%) |
Jul 27, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 1,138 | +0.14(+0.71%) |
Jul 26, 2018 | 21.07 | 21.07 | 20.34 | 20.34 | 1,004 | +0.05(+0.24%) |
Jul 25, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 223 | -0.44(-2.12%) |
Jul 24, 2018 | 19.67 | 20.78 | 19.67 | 20.74 | 2,306 | +0.25(+1.22%) |
Jul 23, 2018 | 19.86 | 21.17 | 19.86 | 20.49 | 8,172 | +0.19(+0.94%) |
Jul 20, 2018 | 19.28 | 20.30 | 19.28 | 20.30 | 10,629 | +1.16(+6.06%) |
Jul 19, 2018 | 19.32 | 19.33 | 19.14 | 19.14 | 1,462 | -0.19(-1.00%) |
Jul 18, 2018 | 19.33 | 19.33 | 19.09 | 19.33 | 1,201 | +0.09(+0.48%) |
Jul 13, 2018 | 19.24 | 19.24 | 19.24 | 44 | -0.04(-0.23%) | |
Jul 12, 2018 | 19.28 | 19.28 | 19.28 | 19.28 | 192 | -0.04(-0.23%) |
Jul 11, 2018 | 18.97 | 19.33 | 18.97 | 19.32 | 2,763 | +0.24(+1.24%) |
Jul 10, 2018 | 19.28 | 19.28 | 19.09 | 19.09 | 427 | -0.15(-0.79%) |
Jul 09, 2018 | 18.94 | 19.28 | 18.94 | 19.24 | 2,444 | -0.09(-0.47%) |
Jul 05, 2018 | 19.33 | 19.33 | 19.33 | 104 | +0.00(+0.00%) | |
Jul 02, 2018 | 19.33 | 19.33 | 19.33 | 0 | -0.10(-0.50%) | |
Jun 29, 2018 | 19.33 | 19.43 | 19.09 | 19.43 | 2,694 | +0.35(+1.82%) |
Jun 28, 2018 | 19.18 | 19.33 | 19.08 | 19.08 | 7,418 | -0.20(-1.05%) |
Jun 27, 2018 | 19.23 | 19.28 | 19.04 | 19.28 | 1,302 | +0.14(+0.71%) |
Jun 26, 2018 | 19.09 | 19.28 | 18.94 | 19.14 | 3,466 | -0.14(-0.71%) |
Jun 25, 2018 | 19.23 | 19.28 | 19.23 | 19.28 | 311 | +0.24(+1.27%) |
Jun 22, 2018 | 19.28 | 19.28 | 19.04 | 19.04 | 5,779 | +0.14(+0.77%) |
Jun 21, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 340 | -0.29(-1.51%) |
Jun 20, 2018 | 18.75 | 19.18 | 18.62 | 19.18 | 4,067 | +0.63(+3.39%) |
Jun 19, 2018 | 19.10 | 19.10 | 18.56 | 18.56 | 2,352 | -0.19(-1.03%) |
Jun 18, 2018 | 18.65 | 19.28 | 18.65 | 18.75 | 3,154 | -0.53(-2.76%) |
Jun 15, 2018 | 19.04 | 19.28 | 18.80 | 19.28 | 12,635 | +0.10(+0.50%) |
Jun 14, 2018 | 19.14 | 19.18 | 18.96 | 19.18 | 5,154 | +0.05(+0.25%) |
Jun 13, 2018 | 18.65 | 19.14 | 18.65 | 19.14 | 4,180 | +0.05(+0.25%) |
Jun 12, 2018 | 18.85 | 19.09 | 18.85 | 19.09 | 4,660 | +0.43(+2.33%) |
Jun 11, 2018 | 18.87 | 18.87 | 18.65 | 18.65 | 214 | -0.05(-0.26%) |
Jun 08, 2018 | 19.04 | 19.04 | 18.65 | 18.70 | 4,275 | +0.14(+0.78%) |
Jun 07, 2018 | 18.75 | 19.04 | 18.56 | 18.56 | 2,793 | +0.00(+0.00%) |
Jun 06, 2018 | 18.85 | 19.04 | 18.56 | 18.56 | 16,262 | -0.05(-0.26%) |
Jun 05, 2018 | 18.85 | 19.04 | 18.56 | 18.60 | 3,357 | -0.24(-1.28%) |
Jun 04, 2018 | 18.80 | 18.85 | 18.80 | 18.85 | 1,390 | +0.05(+0.26%) |