Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.28 | 19.35 | 19.28 | 19.31 | 4,013 | -0.04(-0.21%) |
May 28, 2020 | 19.35 | 19.35 | 19.35 | 70 | +0.00(+0.00%) | |
May 27, 2020 | 19.35 | 19.35 | 19.34 | 19.35 | 5,600 | +0.00(+0.00%) |
May 26, 2020 | 19.35 | 19.36 | 19.35 | 19.35 | 2,110 | +0.00(+0.00%) |
May 25, 2020 | 19.25 | 19.35 | 19.25 | 19.35 | 7,661 | +0.10(+0.52%) |
May 22, 2020 | 19.21 | 19.25 | 19.17 | 19.25 | 2,111 | +0.17(+0.89%) |
May 21, 2020 | 19.10 | 19.11 | 19.08 | 19.08 | 8,523 | -0.02(-0.10%) |
May 20, 2020 | 18.99 | 19.10 | 18.99 | 19.10 | 4,890 | +0.06(+0.32%) |
May 19, 2020 | 18.75 | 19.04 | 18.75 | 19.04 | 30,598 | +0.13(+0.69%) |
May 15, 2020 | 18.91 | 18.91 | 18.91 | 0 | -0.32(-1.66%) | |
May 14, 2020 | 19.27 | 19.27 | 19.05 | 19.23 | 4,181 | +0.01(+0.05%) |
May 13, 2020 | 19.30 | 19.30 | 19.22 | 19.22 | 3,459 | -0.08(-0.41%) |
May 12, 2020 | 19.18 | 19.30 | 19.15 | 19.30 | 3,291 | +0.02(+0.10%) |
May 11, 2020 | 19.30 | 19.35 | 19.20 | 19.28 | 26,338 | +0.06(+0.31%) |
May 08, 2020 | 19.23 | 19.36 | 19.21 | 19.22 | 20,134 | -0.05(-0.26%) |
May 07, 2020 | 19.25 | 19.38 | 19.25 | 19.27 | 76,569 | +0.01(+0.05%) |
May 06, 2020 | 19.24 | 19.26 | 19.21 | 19.26 | 3,362 | -0.12(-0.62%) |
May 05, 2020 | 19.23 | 19.38 | 19.23 | 19.38 | 23,886 | +0.19(+0.99%) |
May 04, 2020 | 19.36 | 19.36 | 19.19 | 19.19 | 6,608 | -0.06(-0.31%) |
May 01, 2020 | 19.24 | 19.32 | 19.22 | 19.25 | 54,026 | +0.00(+0.00%) |
Apr 30, 2020 | 19.24 | 19.25 | 19.19 | 19.25 | 7,187 | +0.21(+1.10%) |
Apr 29, 2020 | 19.04 | 19.05 | 19.02 | 19.04 | 12,133 | +0.13(+0.69%) |
Apr 28, 2020 | 18.78 | 18.91 | 18.74 | 18.91 | 13,686 | +0.13(+0.69%) |
Apr 27, 2020 | 18.77 | 18.80 | 18.73 | 18.78 | 10,840 | +0.03(+0.16%) |
Apr 24, 2020 | 18.79 | 18.79 | 18.73 | 18.75 | 13,882 | +0.08(+0.43%) |
Apr 23, 2020 | 18.61 | 18.67 | 18.61 | 18.67 | 12,554 | +0.09(+0.48%) |
Apr 22, 2020 | 18.62 | 18.62 | 18.54 | 18.58 | 38,454 | -0.12(-0.64%) |
Apr 21, 2020 | 18.63 | 18.85 | 18.63 | 18.70 | 14,525 | -0.16(-0.85%) |
Apr 20, 2020 | 17.90 | 18.86 | 17.90 | 18.86 | 85,393 | -0.05(-0.26%) |
Apr 17, 2020 | 18.80 | 19.19 | 18.80 | 18.91 | 136,300 | +0.11(+0.59%) |
Apr 16, 2020 | 18.88 | 18.88 | 18.64 | 18.80 | 16,366 | +0.04(+0.21%) |
Apr 15, 2020 | 17.90 | 18.76 | 17.90 | 18.76 | 55,489 | +0.86(+4.80%) |
Apr 14, 2020 | 17.86 | 18.02 | 17.82 | 17.90 | 7,026 | +0.10(+0.56%) |
Apr 13, 2020 | 17.64 | 17.80 | 17.64 | 17.80 | 4,268 | +0.20(+1.14%) |
Apr 09, 2020 | 17.60 | 17.60 | 17.60 | 0 | +0.15(+0.86%) | |
Apr 08, 2020 | 17.65 | 17.65 | 17.42 | 17.45 | 5,957 | -0.10(-0.57%) |
Apr 07, 2020 | 17.34 | 17.55 | 17.30 | 17.55 | 14,242 | +0.25(+1.45%) |
Apr 06, 2020 | 17.47 | 17.48 | 17.30 | 17.30 | 7,826 | -0.05(-0.29%) |
Apr 03, 2020 | 17.37 | 17.61 | 17.35 | 17.35 | 5,633 | -0.37(-2.09%) |
Apr 02, 2020 | 17.15 | 17.73 | 17.15 | 17.72 | 11,636 | +0.43(+2.49%) |
Apr 01, 2020 | 17.41 | 17.41 | 17.20 | 17.29 | 8,205 | -0.06(-0.35%) |
Mar 31, 2020 | 17.25 | 17.45 | 17.17 | 17.35 | 8,419 | +0.17(+0.99%) |
Mar 30, 2020 | 16.34 | 17.20 | 16.30 | 17.18 | 5,386 | +0.69(+4.18%) |
Mar 27, 2020 | 16.42 | 16.98 | 16.31 | 16.49 | 12,100 | -0.24(-1.43%) |
Mar 26, 2020 | 16.01 | 17.15 | 16.01 | 16.73 | 20,669 | +0.49(+3.02%) |
Mar 25, 2020 | 15.60 | 16.52 | 14.84 | 16.24 | 14,685 | +0.74(+4.77%) |
Mar 24, 2020 | 15.60 | 15.60 | 14.52 | 15.50 | 76,440 | +0.75(+5.08%) |
Mar 23, 2020 | 15.31 | 15.50 | 14.65 | 14.75 | 17,561 | -0.90(-5.75%) |
Mar 20, 2020 | 15.29 | 16.00 | 15.29 | 15.65 | 6,423 | +0.44(+2.89%) |
Mar 19, 2020 | 15.18 | 15.30 | 14.85 | 15.21 | 22,476 | -0.58(-3.67%) |
Mar 18, 2020 | 15.87 | 16.17 | 15.73 | 15.79 | 21,528 | -0.27(-1.68%) |
Mar 17, 2020 | 15.74 | 16.58 | 15.74 | 16.06 | 34,935 | -0.19(-1.17%) |
Mar 16, 2020 | 16.99 | 17.22 | 16.25 | 16.25 | 52,942 | -1.18(-6.77%) |
Mar 13, 2020 | 18.26 | 18.34 | 17.25 | 17.43 | 42,202 | -0.88(-4.81%) |
Mar 12, 2020 | 19.20 | 19.22 | 18.00 | 18.31 | 54,254 | -1.24(-6.34%) |
Mar 11, 2020 | 20.10 | 20.29 | 19.55 | 19.55 | 26,089 | -0.57(-2.83%) |
Mar 10, 2020 | 19.91 | 20.39 | 19.91 | 20.12 | 25,076 | -0.06(-0.30%) |
Mar 09, 2020 | 20.98 | 21.40 | 19.97 | 20.18 | 62,122 | -0.48(-2.32%) |
Mar 06, 2020 | 20.50 | 20.77 | 20.50 | 20.66 | 42,821 | +0.31(+1.52%) |
Mar 05, 2020 | 20.36 | 20.40 | 20.25 | 20.35 | 25,074 | +0.13(+0.64%) |
Mar 04, 2020 | 20.30 | 20.30 | 20.21 | 20.22 | 8,195 | -0.04(-0.20%) |
Mar 03, 2020 | 20.11 | 20.27 | 20.05 | 20.26 | 15,082 | +0.14(+0.70%) |
Mar 02, 2020 | 19.99 | 20.20 | 19.95 | 20.12 | 52,374 | +0.09(+0.45%) |
Feb 28, 2020 | 20.12 | 20.12 | 19.95 | 20.03 | 16,472 | -0.07(-0.35%) |
Feb 27, 2020 | 20.31 | 20.31 | 20.10 | 20.10 | 18,538 | -0.10(-0.50%) |
Feb 26, 2020 | 20.18 | 20.30 | 20.11 | 20.20 | 13,296 | -0.18(-0.88%) |
Feb 25, 2020 | 20.48 | 20.49 | 20.38 | 20.38 | 15,803 | -0.15(-0.73%) |
Feb 24, 2020 | 20.52 | 20.53 | 20.44 | 20.53 | 17,477 | +0.15(+0.74%) |
Feb 21, 2020 | 20.36 | 20.42 | 20.36 | 20.38 | 6,291 | +0.17(+0.84%) |
Feb 20, 2020 | 20.21 | 20.27 | 20.20 | 20.21 | 10,815 | +0.04(+0.20%) |
Feb 19, 2020 | 20.16 | 20.17 | 20.13 | 20.17 | 6,990 | -0.02(-0.10%) |
Feb 18, 2020 | 20.18 | 20.22 | 20.15 | 20.19 | 40,358 | +0.09(+0.45%) |
Feb 14, 2020 | 20.10 | 20.10 | 20.10 | 0 | +0.08(+0.40%) | |
Feb 13, 2020 | 19.99 | 20.05 | 19.99 | 20.02 | 8,492 | -0.04(-0.20%) |
Feb 12, 2020 | 20.03 | 20.06 | 20.02 | 20.06 | 24,415 | -0.09(-0.45%) |
Feb 11, 2020 | 20.23 | 20.23 | 20.14 | 20.15 | 23,808 | -0.07(-0.35%) |
Feb 10, 2020 | 20.27 | 20.29 | 20.22 | 20.22 | 17,725 | +0.01(+0.05%) |
Feb 07, 2020 | 20.10 | 20.22 | 20.10 | 20.21 | 21,724 | +0.11(+0.55%) |
Feb 06, 2020 | 20.06 | 20.10 | 20.06 | 20.10 | 10,549 | +0.07(+0.35%) |
Feb 05, 2020 | 20.06 | 20.06 | 19.98 | 20.03 | 13,630 | -0.06(-0.30%) |
Feb 04, 2020 | 20.17 | 20.17 | 20.06 | 20.09 | 12,018 | -0.05(-0.25%) |
Feb 03, 2020 | 20.18 | 20.20 | 20.10 | 20.14 | 13,435 | -0.03(-0.15%) |
Jan 31, 2020 | 20.19 | 20.27 | 20.17 | 20.17 | 4,281 | +0.01(+0.05%) |
Jan 30, 2020 | 20.22 | 20.24 | 20.16 | 20.16 | 16,060 | -0.05(-0.25%) |
Jan 29, 2020 | 20.17 | 20.21 | 20.14 | 20.21 | 22,692 | +0.07(+0.35%) |
Jan 28, 2020 | 20.24 | 20.24 | 20.10 | 20.14 | 7,624 | -0.12(-0.59%) |
Jan 27, 2020 | 20.30 | 20.30 | 20.24 | 20.26 | 11,393 | +0.12(+0.60%) |
Jan 24, 2020 | 20.07 | 20.14 | 20.07 | 20.14 | 9,150 | +0.16(+0.80%) |
Jan 23, 2020 | 19.99 | 20.02 | 19.95 | 19.98 | 17,455 | +0.02(+0.10%) |
Jan 22, 2020 | 19.82 | 19.96 | 19.82 | 19.96 | 17,434 | +0.16(+0.81%) |
Jan 21, 2020 | 19.72 | 19.84 | 19.72 | 19.80 | 29,468 | +0.10(+0.51%) |
Jan 20, 2020 | 19.71 | 19.72 | 19.70 | 19.70 | 8,675 | +0.03(+0.15%) |
Jan 17, 2020 | 19.65 | 19.70 | 19.63 | 19.67 | 28,994 | -0.02(-0.10%) |
Jan 16, 2020 | 19.67 | 19.69 | 19.65 | 19.69 | 22,280 | -0.04(-0.20%) |
Jan 15, 2020 | 19.68 | 19.73 | 19.65 | 19.73 | 36,443 | +0.11(+0.56%) |
Jan 14, 2020 | 19.53 | 19.64 | 19.53 | 19.62 | 13,259 | +0.06(+0.31%) |
Jan 13, 2020 | 19.52 | 19.56 | 19.50 | 19.56 | 48,824 | -0.02(-0.10%) |
Jan 10, 2020 | 19.51 | 19.58 | 19.51 | 19.58 | 11,897 | +0.14(+0.72%) |
Jan 09, 2020 | 19.43 | 19.53 | 19.40 | 19.44 | 596,312 | +0.00(+0.00%) |
Jan 08, 2020 | 19.50 | 19.57 | 19.44 | 19.44 | 18,309 | -0.06(-0.31%) |
Jan 07, 2020 | 19.56 | 19.58 | 19.50 | 19.50 | 7,767 | -0.05(-0.26%) |
Jan 06, 2020 | 19.76 | 19.76 | 19.55 | 19.55 | 31,941 | -0.16(-0.81%) |
Jan 03, 2020 | 19.64 | 19.71 | 19.60 | 19.71 | 10,499 | +0.21(+1.08%) |
Jan 02, 2020 | 19.48 | 19.53 | 19.48 | 19.50 | 32,253 | +0.11(+0.57%) |
Dec 31, 2019 | 19.39 | 19.39 | 19.39 | 0 | -0.07(-0.36%) | |
Dec 30, 2019 | 19.40 | 19.49 | 19.40 | 19.46 | 13,700 | -0.10(-0.51%) |
Dec 27, 2019 | 19.62 | 19.62 | 19.56 | 19.56 | 3,643 | -0.09(-0.46%) |
Dec 24, 2019 | 19.65 | 19.65 | 19.65 | 0 | +0.04(+0.20%) | |
Dec 23, 2019 | 19.61 | 19.66 | 19.61 | 19.61 | 4,366 | +0.06(+0.31%) |
Dec 20, 2019 | 19.44 | 19.55 | 19.44 | 19.55 | 9,858 | +0.13(+0.67%) |
Dec 19, 2019 | 19.35 | 19.44 | 19.32 | 19.42 | 23,761 | +0.14(+0.73%) |
Dec 18, 2019 | 19.40 | 19.40 | 19.27 | 19.28 | 12,827 | -0.13(-0.67%) |
Dec 17, 2019 | 19.43 | 19.43 | 19.40 | 19.41 | 15,342 | -0.02(-0.10%) |
Dec 16, 2019 | 19.42 | 19.44 | 19.38 | 19.43 | 19,140 | +0.01(+0.05%) |
Dec 13, 2019 | 19.32 | 19.42 | 19.28 | 19.42 | 27,411 | +0.11(+0.57%) |
Dec 12, 2019 | 19.40 | 19.40 | 19.27 | 19.31 | 10,782 | -0.08(-0.41%) |
Dec 11, 2019 | 19.38 | 19.42 | 19.38 | 19.39 | 20,315 | +0.00(+0.00%) |
Dec 10, 2019 | 19.38 | 19.39 | 19.38 | 19.39 | 5,219 | +0.06(+0.31%) |
Dec 09, 2019 | 19.47 | 19.47 | 19.32 | 19.33 | 12,553 | -0.10(-0.51%) |
Dec 06, 2019 | 19.39 | 19.45 | 19.39 | 19.43 | 8,967 | +0.04(+0.21%) |
Dec 05, 2019 | 19.40 | 19.42 | 19.39 | 19.39 | 9,642 | -0.14(-0.72%) |
Dec 04, 2019 | 19.61 | 19.62 | 19.50 | 19.53 | 10,885 | -0.18(-0.91%) |
Dec 03, 2019 | 19.59 | 19.74 | 19.59 | 19.71 | 22,194 | +0.20(+1.03%) |
Dec 02, 2019 | 19.51 | 19.53 | 19.50 | 19.51 | 11,587 | -0.19(-0.96%) |
Nov 29, 2019 | 19.65 | 19.70 | 19.62 | 19.70 | 6,286 | +0.02(+0.10%) |
Nov 28, 2019 | 19.58 | 19.69 | 19.54 | 19.68 | 4,027 | +0.06(+0.31%) |
Nov 27, 2019 | 19.59 | 19.65 | 19.59 | 19.62 | 4,948 | -0.07(-0.36%) |
Nov 26, 2019 | 19.69 | 19.70 | 19.65 | 19.69 | 18,818 | +0.04(+0.20%) |
Nov 25, 2019 | 19.60 | 19.66 | 19.60 | 19.65 | 15,602 | +0.04(+0.20%) |
Nov 22, 2019 | 19.58 | 19.62 | 19.58 | 19.61 | 3,750 | +0.06(+0.31%) |
Nov 21, 2019 | 19.60 | 19.62 | 19.55 | 19.55 | 16,345 | -0.08(-0.41%) |
Nov 20, 2019 | 19.60 | 19.66 | 19.60 | 19.63 | 4,205 | +0.09(+0.46%) |
Nov 19, 2019 | 19.48 | 19.54 | 19.48 | 19.54 | 5,376 | +0.06(+0.31%) |
Nov 18, 2019 | 19.50 | 19.52 | 19.48 | 19.48 | 18,737 | +0.00(+0.00%) |
Nov 15, 2019 | 19.37 | 19.48 | 19.37 | 19.48 | 2,454 | +0.08(+0.41%) |
Nov 14, 2019 | 19.35 | 19.40 | 19.34 | 19.40 | 3,457 | +0.20(+1.04%) |
Nov 13, 2019 | 19.25 | 19.25 | 19.18 | 19.20 | 7,097 | +0.08(+0.42%) |
Nov 12, 2019 | 19.10 | 19.12 | 19.07 | 19.12 | 15,493 | -0.08(-0.42%) |
Nov 11, 2019 | 19.09 | 19.20 | 19.09 | 19.20 | 2,750 | +0.15(+0.79%) |
Nov 08, 2019 | 19.06 | 19.15 | 19.04 | 19.05 | 15,913 | +0.01(+0.05%) |
Nov 07, 2019 | 19.11 | 19.11 | 19.01 | 19.04 | 23,886 | -0.11(-0.57%) |
Nov 06, 2019 | 19.06 | 19.17 | 19.06 | 19.15 | 5,376 | +0.11(+0.58%) |
Nov 05, 2019 | 19.04 | 19.06 | 19.03 | 19.04 | 7,059 | -0.13(-0.68%) |
Nov 04, 2019 | 19.26 | 19.26 | 19.17 | 19.17 | 17,237 | -0.22(-1.13%) |
Nov 01, 2019 | 19.39 | 19.39 | 19.34 | 19.39 | 7,462 | +0.04(+0.21%) |
Oct 31, 2019 | 19.32 | 19.42 | 19.32 | 19.35 | 22,520 | +0.07(+0.36%) |
Oct 30, 2019 | 19.07 | 19.28 | 19.07 | 19.28 | 10,032 | +0.21(+1.10%) |
Oct 29, 2019 | 19.09 | 19.09 | 19.05 | 19.07 | 3,820 | -0.04(-0.21%) |
Oct 28, 2019 | 19.14 | 19.15 | 19.03 | 19.11 | 22,758 | -0.21(-1.09%) |
Oct 25, 2019 | 19.43 | 19.43 | 19.30 | 19.32 | 6,359 | -0.03(-0.16%) |
Oct 24, 2019 | 19.39 | 19.39 | 19.35 | 19.35 | 1,688 | +0.01(+0.05%) |
Oct 23, 2019 | 19.36 | 19.36 | 19.34 | 19.34 | 350 | +0.05(+0.26%) |
Oct 22, 2019 | 19.35 | 19.35 | 19.29 | 19.29 | 21,852 | +0.02(+0.10%) |
Oct 21, 2019 | 19.24 | 19.28 | 19.22 | 19.27 | 11,722 | +0.01(+0.05%) |
Oct 18, 2019 | 19.20 | 19.26 | 19.19 | 19.26 | 4,531 | +0.06(+0.31%) |
Oct 17, 2019 | 19.20 | 19.22 | 19.20 | 19.20 | 4,700 | -0.03(-0.16%) |
Oct 16, 2019 | 19.20 | 19.25 | 19.20 | 19.23 | 1,212 | -0.01(-0.05%) |
Oct 15, 2019 | 19.35 | 19.35 | 19.23 | 19.24 | 19,437 | -0.06(-0.31%) |
Oct 11, 2019 | 19.30 | 19.30 | 19.30 | 0 | -0.10(-0.52%) | |
Oct 10, 2019 | 19.52 | 19.52 | 19.36 | 19.40 | 9,743 | -0.23(-1.17%) |
Oct 09, 2019 | 19.72 | 19.72 | 19.63 | 19.63 | 468,737 | -0.13(-0.66%) |
Oct 08, 2019 | 19.80 | 19.80 | 19.73 | 19.76 | 7,390 | +0.01(+0.05%) |
Oct 07, 2019 | 19.87 | 19.87 | 19.75 | 19.75 | 6,916 | -0.05(-0.25%) |
Oct 04, 2019 | 19.80 | 19.89 | 19.80 | 19.80 | 8,861 | +0.01(+0.05%) |
Oct 03, 2019 | 19.75 | 19.79 | 19.74 | 19.79 | 10,009 | +0.08(+0.41%) |
Oct 02, 2019 | 19.68 | 19.71 | 19.68 | 19.71 | 3,904 | +0.11(+0.56%) |
Oct 01, 2019 | 19.55 | 19.61 | 19.53 | 19.60 | 7,174 | +0.04(+0.20%) |
Sep 30, 2019 | 19.48 | 19.58 | 19.48 | 19.56 | 6,991 | -0.04(-0.20%) |
Sep 27, 2019 | 19.60 | 19.61 | 19.60 | 19.60 | 1,005 | -0.01(-0.05%) |
Sep 26, 2019 | 19.60 | 19.62 | 19.60 | 19.61 | 1,030 | +0.00(+0.00%) |
Sep 25, 2019 | 19.81 | 19.81 | 19.61 | 19.61 | 25,698 | -0.17(-0.86%) |
Sep 24, 2019 | 19.74 | 19.79 | 19.74 | 19.78 | 5,277 | +0.12(+0.61%) |
Sep 23, 2019 | 19.63 | 19.71 | 19.63 | 19.66 | 20,713 | +0.05(+0.25%) |
Sep 20, 2019 | 19.56 | 19.61 | 19.56 | 19.61 | 9,315 | +0.08(+0.41%) |
Sep 19, 2019 | 19.50 | 19.54 | 19.50 | 19.53 | 16,869 | +0.12(+0.62%) |
Sep 18, 2019 | 19.38 | 19.46 | 19.38 | 19.41 | 111,976 | +0.11(+0.57%) |
Sep 17, 2019 | 19.19 | 19.31 | 19.19 | 19.30 | 9,055 | +0.11(+0.57%) |
Sep 16, 2019 | 19.15 | 19.20 | 19.14 | 19.19 | 14,455 | +0.04(+0.21%) |
Sep 13, 2019 | 19.10 | 19.15 | 19.08 | 19.15 | 20,150 | -0.01(-0.05%) |
Sep 12, 2019 | 19.35 | 19.35 | 19.12 | 19.16 | 31,736 | -0.19(-0.98%) |
Sep 11, 2019 | 19.34 | 19.39 | 19.31 | 19.35 | 13,189 | +0.07(+0.36%) |
Sep 10, 2019 | 19.49 | 19.49 | 19.27 | 19.28 | 15,688 | -0.24(-1.23%) |
Sep 09, 2019 | 19.46 | 19.54 | 19.44 | 19.52 | 10,461 | -0.02(-0.10%) |
Sep 06, 2019 | 19.64 | 19.65 | 19.53 | 19.54 | 36,300 | -0.12(-0.61%) |
Sep 05, 2019 | 19.70 | 19.70 | 19.61 | 19.66 | 29,783 | -0.18(-0.91%) |
Sep 04, 2019 | 19.84 | 19.86 | 19.81 | 19.84 | 7,611 | -0.06(-0.30%) |
Sep 03, 2019 | 19.87 | 19.94 | 19.85 | 19.90 | 7,240 | +0.12(+0.61%) |
Aug 30, 2019 | 19.78 | 19.78 | 19.78 | 0 | -0.13(-0.65%) | |
Aug 29, 2019 | 19.99 | 19.99 | 19.90 | 19.91 | 12,269 | +0.00(+0.00%) |
Aug 28, 2019 | 19.95 | 20.00 | 19.91 | 19.91 | 6,003 | -0.05(-0.25%) |
Aug 27, 2019 | 19.88 | 19.96 | 19.88 | 19.96 | 5,242 | +0.16(+0.81%) |
Aug 26, 2019 | 19.84 | 19.87 | 19.75 | 19.80 | 10,232 | +0.05(+0.25%) |
Aug 23, 2019 | 19.59 | 19.78 | 19.56 | 19.75 | 6,975 | +0.18(+0.92%) |
Aug 22, 2019 | 19.76 | 19.76 | 19.57 | 19.57 | 21,091 | -0.21(-1.06%) |
Aug 21, 2019 | 19.93 | 19.93 | 19.78 | 19.78 | 8,530 | -0.18(-0.90%) |
Aug 20, 2019 | 20.04 | 20.04 | 19.94 | 19.96 | 31,138 | +0.04(+0.20%) |
Aug 19, 2019 | 20.00 | 20.01 | 19.92 | 19.92 | 59,395 | -0.24(-1.19%) |
Aug 16, 2019 | 20.15 | 20.16 | 20.10 | 20.16 | 12,574 | +0.05(+0.25%) |
Aug 15, 2019 | 20.13 | 20.17 | 20.11 | 20.11 | 17,350 | +0.08(+0.40%) |
Aug 14, 2019 | 20.12 | 20.12 | 20.02 | 20.03 | 13,243 | +0.14(+0.70%) |
Aug 13, 2019 | 19.96 | 19.96 | 19.77 | 19.89 | 21,866 | +0.07(+0.35%) |
Aug 12, 2019 | 19.76 | 19.86 | 19.76 | 19.82 | 8,543 | +0.02(+0.10%) |
Aug 09, 2019 | 19.92 | 19.92 | 19.80 | 19.80 | 3,079 | -0.02(-0.10%) |
Aug 08, 2019 | 19.88 | 19.88 | 19.74 | 19.82 | 27,255 | -0.01(-0.05%) |
Aug 07, 2019 | 20.09 | 20.10 | 19.83 | 19.83 | 25,055 | +0.01(+0.05%) |
Aug 06, 2019 | 19.89 | 19.89 | 19.80 | 19.82 | 10,543 | +0.05(+0.25%) |
Aug 02, 2019 | 19.77 | 19.77 | 19.77 | 0 | +0.12(+0.61%) | |
Aug 01, 2019 | 19.54 | 19.65 | 19.50 | 19.65 | 9,164 | +0.20(+1.03%) |
Jul 31, 2019 | 19.42 | 19.50 | 19.42 | 19.45 | 11,022 | +0.05(+0.26%) |
Jul 30, 2019 | 19.45 | 19.45 | 19.40 | 19.40 | 948 | +0.00(+0.00%) |
Jul 29, 2019 | 19.49 | 19.49 | 19.40 | 19.40 | 24,718 | -0.10(-0.51%) |
Jul 26, 2019 | 19.56 | 19.56 | 19.50 | 19.50 | 5,217 | +0.02(+0.10%) |
Jul 25, 2019 | 19.52 | 19.54 | 19.48 | 19.48 | 10,563 | -0.07(-0.36%) |
Jul 24, 2019 | 19.53 | 19.55 | 19.52 | 19.55 | 4,313 | +0.09(+0.46%) |
Jul 23, 2019 | 19.54 | 19.54 | 19.46 | 19.46 | 9,565 | -0.01(-0.05%) |
Jul 22, 2019 | 19.54 | 19.54 | 19.47 | 19.47 | 6,141 | +0.01(+0.05%) |
Jul 19, 2019 | 19.57 | 19.57 | 19.43 | 19.46 | 9,719 | +0.01(+0.05%) |
Jul 18, 2019 | 19.40 | 19.45 | 19.38 | 19.45 | 20,100 | +0.05(+0.26%) |
Jul 17, 2019 | 19.32 | 19.40 | 19.32 | 19.40 | 5,859 | +0.17(+0.88%) |
Jul 16, 2019 | 19.20 | 19.26 | 19.16 | 19.23 | 10,302 | +0.00(+0.00%) |
Jul 15, 2019 | 19.25 | 19.26 | 19.23 | 19.23 | 7,375 | -0.02(-0.10%) |
Jul 12, 2019 | 19.22 | 19.25 | 19.21 | 19.25 | 4,225 | +0.05(+0.26%) |
Jul 11, 2019 | 19.25 | 19.31 | 19.20 | 19.20 | 12,204 | -0.12(-0.62%) |
Jul 10, 2019 | 19.33 | 19.33 | 19.27 | 19.32 | 16,878 | -0.03(-0.16%) |
Jul 09, 2019 | 19.35 | 19.40 | 19.34 | 19.35 | 1,728 | +0.05(+0.26%) |
Jul 08, 2019 | 19.30 | 19.31 | 19.30 | 19.30 | 11,612 | +0.00(+0.00%) |
Jul 05, 2019 | 19.39 | 19.39 | 19.30 | 19.30 | 73,597 | -0.21(-1.08%) |
Jul 04, 2019 | 19.47 | 19.53 | 19.47 | 19.51 | 5,314 | +0.02(+0.10%) |
Jul 03, 2019 | 19.47 | 19.51 | 19.47 | 19.49 | 11,636 | +0.13(+0.67%) |
Jul 02, 2019 | 19.37 | 19.37 | 19.35 | 19.36 | 48,705 | -0.07(-0.36%) |
Jun 28, 2019 | 19.43 | 19.43 | 19.43 | 0 | +0.15(+0.78%) | |
Jun 27, 2019 | 19.29 | 19.33 | 19.26 | 19.28 | 8,098 | +0.04(+0.21%) |
Jun 26, 2019 | 19.31 | 19.31 | 19.24 | 19.24 | 8,920 | -0.14(-0.72%) |
Jun 25, 2019 | 19.35 | 19.41 | 19.35 | 19.38 | 7,177 | +0.05(+0.26%) |
Jun 24, 2019 | 19.30 | 19.36 | 19.30 | 19.33 | 17,541 | +0.05(+0.26%) |
Jun 21, 2019 | 19.34 | 19.34 | 19.28 | 19.28 | 8,847 | -0.02(-0.10%) |
Jun 20, 2019 | 19.30 | 19.33 | 19.30 | 19.30 | 8,149 | +0.01(+0.05%) |
Jun 19, 2019 | 19.27 | 19.31 | 19.26 | 19.29 | 20,662 | -0.04(-0.21%) |
Jun 18, 2019 | 19.29 | 19.33 | 19.26 | 19.33 | 5,530 | +0.06(+0.31%) |
Jun 17, 2019 | 19.26 | 19.28 | 19.24 | 19.27 | 7,584 | +0.02(+0.10%) |
Jun 14, 2019 | 19.18 | 19.25 | 19.18 | 19.25 | 7,336 | +0.09(+0.47%) |
Jun 13, 2019 | 19.12 | 19.16 | 19.12 | 19.16 | 8,226 | +0.09(+0.47%) |
Jun 12, 2019 | 19.04 | 19.07 | 19.04 | 19.07 | 6,984 | +0.07(+0.37%) |
Jun 11, 2019 | 19.03 | 19.05 | 18.99 | 19.00 | 23,265 | +0.02(+0.11%) |
Jun 10, 2019 | 19.07 | 19.07 | 18.98 | 18.98 | 6,779 | -0.03(-0.16%) |
Jun 07, 2019 | 19.05 | 19.07 | 19.01 | 19.01 | 7,833 | +0.00(+0.00%) |
Jun 06, 2019 | 19.03 | 19.06 | 18.99 | 19.01 | 5,654 | +0.00(+0.00%) |
Jun 05, 2019 | 19.04 | 19.06 | 19.01 | 19.01 | 6,063 | +0.00(+0.00%) |
Jun 04, 2019 | 19.03 | 19.04 | 19.00 | 19.01 | 7,504 | -0.01(-0.05%) |