Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 17 | +0.01(+0.08%) |
Jan 30, 2019 | 19.13 | 19.22 | 19.13 | 19.22 | 6,049 | +0.07(+0.37%) |
Jan 29, 2019 | 19.15 | 19.16 | 19.12 | 19.15 | 187,375 | +0.03(+0.18%) |
Jan 28, 2019 | 19.06 | 19.12 | 19.06 | 19.12 | 687 | +0.05(+0.28%) |
Jan 25, 2019 | 19.01 | 19.06 | 19.00 | 19.06 | 1,902 | +0.12(+0.63%) |
Jan 24, 2019 | 18.90 | 18.97 | 18.90 | 18.94 | 9,823 | -0.03(-0.13%) |
Jan 23, 2019 | 18.94 | 18.97 | 18.94 | 18.97 | 1,767 | +0.00(+0.00%) |
Jan 22, 2019 | 18.94 | 18.98 | 18.94 | 18.97 | 14,441 | +0.00(+0.00%) |
Jan 18, 2019 | 18.97 | 18.98 | 18.97 | 18.97 | 507 | -0.07(-0.36%) |
Jan 17, 2019 | 19.03 | 19.04 | 19.01 | 19.04 | 8,644 | -0.04(-0.23%) |
Jan 16, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 2 | +0.03(+0.16%) |
Jan 15, 2019 | 19.02 | 19.05 | 19.02 | 19.05 | 15,065 | +0.02(+0.10%) |
Jan 14, 2019 | 19.05 | 19.07 | 19.01 | 19.03 | 6,773 | +0.03(+0.15%) |
Jan 11, 2019 | 19.02 | 19.03 | 19.00 | 19.00 | 3,551 | +0.02(+0.11%) |
Jan 10, 2019 | 19.00 | 19.00 | 18.98 | 18.98 | 3,015 | -0.09(-0.48%) |
Jan 09, 2019 | 19.04 | 19.07 | 19.04 | 19.07 | 1,317 | +0.07(+0.38%) |
Jan 08, 2019 | 19.02 | 19.02 | 18.98 | 19.00 | 10,319 | +0.02(+0.09%) |
Jan 07, 2019 | 18.98 | 19.00 | 18.94 | 18.98 | 33,077 | +0.08(+0.42%) |
Jan 04, 2019 | 18.87 | 18.92 | 18.87 | 18.90 | 887 | +0.01(+0.03%) |
Jan 03, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 343 | +0.02(+0.09%) |
Jan 02, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 40 | -0.02(-0.12%) |
Dec 31, 2018 | 18.89 | 18.91 | 18.89 | 18.90 | 17,631 | -0.03(-0.15%) |
Dec 28, 2018 | 18.94 | 18.94 | 18.92 | 18.93 | 21,310 | -0.03(-0.16%) |
Dec 27, 2018 | 18.98 | 19.00 | 18.96 | 18.96 | 8,085 | +0.07(+0.39%) |
Dec 26, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 193 | -0.02(-0.11%) |
Dec 24, 2018 | 18.94 | 18.94 | 18.90 | 18.91 | 2,711 | +0.05(+0.29%) |
Dec 21, 2018 | 18.86 | 18.86 | 18.85 | 18.86 | 20,275 | +0.00(+0.02%) |
Dec 20, 2018 | 18.89 | 18.89 | 18.85 | 18.85 | 825 | +0.06(+0.33%) |
Dec 19, 2018 | 18.89 | 18.89 | 18.79 | 18.79 | 3,543 | -0.03(-0.14%) |
Dec 18, 2018 | 18.81 | 18.82 | 18.80 | 18.82 | 4,531 | +0.00(+0.02%) |
Dec 17, 2018 | 18.81 | 18.82 | 18.80 | 18.81 | 7,186 | +0.00(+0.00%) |
Dec 14, 2018 | 18.82 | 18.84 | 18.81 | 18.81 | 3,357 | -0.04(-0.19%) |
Dec 13, 2018 | 18.85 | 18.88 | 18.82 | 18.85 | 248,642 | -0.01(-0.06%) |
Dec 12, 2018 | 18.87 | 18.87 | 18.85 | 18.86 | 20,271 | -0.02(-0.12%) |
Dec 11, 2018 | 18.86 | 18.89 | 18.86 | 18.88 | 1,487 | +0.02(+0.10%) |
Dec 10, 2018 | 18.89 | 18.89 | 18.86 | 18.86 | 749 | +0.02(+0.12%) |
Dec 07, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 18.89 | 18.89 | 18.84 | 18.84 | 11,161 | -0.02(-0.12%) |
Dec 04, 2018 | 18.88 | 18.88 | 18.86 | 18.86 | 1,807 | -0.01(-0.04%) |
Dec 03, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 1,857 | +0.03(+0.16%) |
Nov 30, 2018 | 18.83 | 18.84 | 18.82 | 18.84 | 13,301 | -0.03(-0.16%) |
Nov 29, 2018 | 18.89 | 18.89 | 18.83 | 18.87 | 14,332 | +0.02(+0.08%) |
Nov 28, 2018 | 18.83 | 18.86 | 18.83 | 18.86 | 2,006 | +0.06(+0.33%) |
Nov 27, 2018 | 18.78 | 18.80 | 18.78 | 18.79 | 4,043 | +0.01(+0.04%) |
Nov 26, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 133 | +0.00(+0.00%) |
Nov 23, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 1,162 | -0.03(-0.16%) |
Nov 21, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.82 | 18.82 | 18.82 | 18.82 | 464 | -0.06(-0.33%) |
Nov 19, 2018 | 18.86 | 18.88 | 18.86 | 18.88 | 2,879 | +0.10(+0.54%) |
Nov 16, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 2,066 | +0.01(+0.06%) |
Nov 15, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 1,239 | -0.04(-0.22%) |
Nov 14, 2018 | 18.81 | 18.83 | 18.81 | 18.81 | 7,169 | +0.01(+0.04%) |
Nov 13, 2018 | 18.86 | 18.86 | 18.80 | 18.80 | 1,407 | -0.08(-0.41%) |
Nov 12, 2018 | 18.90 | 18.90 | 18.88 | 18.88 | 5,914 | +0.00(+0.00%) |
Nov 09, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 2,324 | +0.00(+0.01%) |
Nov 08, 2018 | 18.92 | 18.92 | 18.86 | 18.88 | 8,661 | -0.09(-0.48%) |
Nov 07, 2018 | 18.96 | 18.97 | 18.92 | 18.97 | 6,086 | +0.06(+0.34%) |
Nov 06, 2018 | 18.93 | 18.93 | 18.90 | 18.90 | 20,270 | -0.08(-0.40%) |
Nov 05, 2018 | 19.05 | 19.05 | 18.98 | 18.98 | 258 | +0.06(+0.31%) |
Nov 02, 2018 | 18.92 | 18.96 | 18.92 | 18.92 | 5,036 | +0.00(+0.02%) |
Nov 01, 2018 | 19.05 | 19.05 | 18.92 | 18.92 | 1,349 | -0.15(-0.80%) |
Oct 31, 2018 | 19.10 | 19.10 | 19.07 | 19.07 | 1,092 | -0.01(-0.03%) |
Oct 30, 2018 | 19.06 | 19.08 | 19.06 | 19.08 | 2,005 | -0.06(-0.34%) |
Oct 29, 2018 | 19.14 | 19.16 | 19.14 | 19.14 | 697 | -0.03(-0.16%) |
Oct 26, 2018 | 19.18 | 19.18 | 19.17 | 19.17 | 2,453 | +0.04(+0.21%) |
Oct 25, 2018 | 19.14 | 19.16 | 19.13 | 19.13 | 4,981 | -0.09(-0.47%) |
Oct 24, 2018 | 19.20 | 19.22 | 19.18 | 19.22 | 2,130 | -0.21(-1.06%) |
Oct 23, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 19.34 | 19.43 | 19.34 | 19.43 | 2,101 | +0.02(+0.08%) |
Oct 19, 2018 | 19.46 | 19.46 | 19.41 | 19.41 | 5,036 | +0.01(+0.06%) |
Oct 18, 2018 | 19.40 | 19.40 | 19.37 | 19.40 | 5,835 | -0.04(-0.22%) |
Oct 17, 2018 | 19.52 | 19.52 | 19.41 | 19.44 | 14,612 | -0.11(-0.55%) |
Oct 16, 2018 | 19.51 | 19.55 | 19.51 | 19.55 | 18,066 | +0.02(+0.12%) |
Oct 15, 2018 | 19.47 | 19.53 | 19.47 | 19.53 | 3,768 | -0.01(-0.04%) |
Oct 12, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 387 | +0.11(+0.56%) |
Oct 11, 2018 | 19.42 | 19.43 | 19.42 | 19.43 | 1,987 | -0.21(-1.09%) |
Oct 10, 2018 | 19.66 | 19.66 | 19.64 | 19.64 | 8,041 | -0.11(-0.55%) |
Oct 09, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 4,734 | +0.07(+0.33%) |
Oct 08, 2018 | 19.68 | 19.70 | 19.68 | 19.68 | 13,757 | -0.05(-0.27%) |
Oct 05, 2018 | 19.73 | 19.74 | 19.73 | 19.74 | 5,165 | +0.00(+0.00%) |
Oct 04, 2018 | 19.72 | 19.74 | 19.71 | 19.74 | 2,877 | -0.04(-0.20%) |
Oct 03, 2018 | 19.78 | 19.78 | 19.78 | 19.78 | 272 | +0.07(+0.33%) |
Oct 02, 2018 | 19.73 | 19.73 | 19.71 | 19.71 | 1,490 | +0.00(+0.02%) |
Oct 01, 2018 | 19.58 | 19.71 | 19.58 | 19.71 | 1,913 | +0.22(+1.15%) |
Sep 28, 2018 | 19.46 | 19.48 | 19.46 | 19.48 | 645 | -0.02(-0.08%) |
Sep 27, 2018 | 19.45 | 19.50 | 19.45 | 19.50 | 2,677 | +0.07(+0.36%) |
Sep 26, 2018 | 19.47 | 19.47 | 19.43 | 19.43 | 8,595 | -0.05(-0.28%) |
Sep 25, 2018 | 19.48 | 19.48 | 19.45 | 19.48 | 2,741 | +0.23(+1.21%) |
Sep 24, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 19.32 | 19.38 | 19.25 | 19.25 | 10,749 | -0.07(-0.36%) |
Sep 20, 2018 | 19.32 | 19.32 | 19.32 | 19.32 | 170 | +0.06(+0.32%) |
Sep 19, 2018 | 19.28 | 19.29 | 19.26 | 19.26 | 940 | +0.03(+0.15%) |
Sep 18, 2018 | 19.23 | 19.23 | 19.23 | 19.23 | 75 | +0.00(+0.00%) |
Sep 17, 2018 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.01%) | |
Sep 14, 2018 | 19.25 | 19.25 | 19.23 | 19.23 | 388 | -0.00(-0.01%) |
Sep 13, 2018 | 19.29 | 19.29 | 19.23 | 19.23 | 1,208 | -0.16(-0.82%) |
Sep 12, 2018 | 19.43 | 19.43 | 19.39 | 19.39 | 354 | +0.01(+0.04%) |
Sep 11, 2018 | 19.29 | 19.38 | 19.29 | 19.38 | 6,215 | +0.15(+0.80%) |
Sep 10, 2018 | 19.23 | 19.23 | 3 | -0.00(-0.00%) | ||
Sep 07, 2018 | 19.21 | 19.23 | 19.21 | 19.23 | 1,813 | +0.08(+0.44%) |
Sep 06, 2018 | 19.25 | 19.25 | 19.14 | 19.14 | 356 | -0.15(-0.77%) |
Sep 05, 2018 | 19.30 | 19.30 | 19.26 | 19.29 | 2,780 | -0.06(-0.33%) |
Sep 04, 2018 | 19.36 | 19.36 | 19.34 | 19.35 | 1,209 | -0.02(-0.09%) |
Aug 31, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.02(-0.08%) | |
Aug 30, 2018 | 19.37 | 19.39 | 19.37 | 19.39 | 2,315 | +0.00(+0.02%) |
Aug 29, 2018 | 19.36 | 19.40 | 19.36 | 19.38 | 1,515 | +0.09(+0.46%) |
Aug 28, 2018 | 19.33 | 19.33 | 19.30 | 19.30 | 1,933 | +0.03(+0.14%) |
Aug 27, 2018 | 19.23 | 19.28 | 19.23 | 19.27 | 1,033 | +0.01(+0.06%) |
Aug 24, 2018 | 19.27 | 19.27 | 19.26 | 19.26 | 647 | +0.03(+0.18%) |
Aug 23, 2018 | 19.20 | 19.22 | 19.20 | 19.22 | 777 | -0.04(-0.22%) |
Aug 22, 2018 | 19.25 | 19.30 | 19.25 | 19.26 | 3,549 | +0.13(+0.68%) |
Aug 21, 2018 | 19.19 | 19.19 | 19.13 | 19.13 | 2,806 | -0.01(-0.06%) |
Aug 20, 2018 | 19.12 | 19.16 | 19.12 | 19.14 | 7,259 | +0.03(+0.18%) |
Aug 17, 2018 | 19.12 | 19.13 | 19.11 | 19.11 | 2,460 | +0.12(+0.61%) |
Aug 16, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 64 | +0.00(+0.00%) |
Aug 15, 2018 | 19.06 | 19.06 | 18.99 | 18.99 | 1,453 | -0.19(-0.97%) |
Aug 14, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 246 | +0.04(+0.20%) |
Aug 13, 2018 | 19.25 | 19.25 | 19.08 | 19.14 | 3,053 | -0.16(-0.84%) |
Aug 10, 2018 | 19.30 | 19.30 | 19.30 | 19.30 | 129 | +0.03(+0.17%) |
Aug 09, 2018 | 19.33 | 19.33 | 19.27 | 19.27 | 6,743 | -0.08(-0.41%) |
Aug 08, 2018 | 19.38 | 19.38 | 19.28 | 19.35 | 5,359 | -0.15(-0.75%) |
Aug 07, 2018 | 19.51 | 19.53 | 19.50 | 19.50 | 1,498 | +0.19(+0.96%) |
Aug 06, 2018 | 19.31 | 19.31 | 189 | +0.00(+0.00%) | ||
Aug 03, 2018 | 19.38 | 19.38 | 19.30 | 19.31 | 4,273 | -0.08(-0.40%) |
Aug 02, 2018 | 19.33 | 19.41 | 19.33 | 19.39 | 3,170 | +0.08(+0.44%) |
Aug 01, 2018 | 19.30 | 19.30 | 19.30 | 19.30 | 8,033 | -0.09(-0.46%) |
Jul 31, 2018 | 19.46 | 19.46 | 19.39 | 19.39 | 2,784 | -0.10(-0.53%) |
Jul 30, 2018 | 19.48 | 19.50 | 19.48 | 19.50 | 1,037 | +0.15(+0.75%) |
Jul 27, 2018 | 19.41 | 19.42 | 19.35 | 19.35 | 17,613 | -0.07(-0.36%) |
Jul 26, 2018 | 19.40 | 19.42 | 19.38 | 19.42 | 6,295 | +0.08(+0.42%) |
Jul 25, 2018 | 19.30 | 19.34 | 19.30 | 19.34 | 391 | +0.12(+0.62%) |
Jul 24, 2018 | 19.23 | 19.23 | 19.22 | 19.22 | 15,480 | +0.04(+0.20%) |
Jul 23, 2018 | 19.21 | 19.21 | 19.18 | 19.18 | 10,493 | +0.02(+0.12%) |
Jul 20, 2018 | 19.11 | 19.16 | 19.10 | 19.16 | 10,638 | +0.11(+0.56%) |
Jul 19, 2018 | 18.96 | 19.09 | 18.96 | 19.05 | 27,008 | -0.02(-0.11%) |
Jul 18, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 129 | +0.04(+0.23%) |
Jul 17, 2018 | 18.97 | 19.06 | 18.97 | 19.02 | 17,872 | +0.06(+0.29%) |
Jul 16, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 783 | -0.26(-1.33%) |
Jul 13, 2018 | 19.17 | 19.23 | 19.16 | 19.23 | 8,818 | +0.13(+0.69%) |
Jul 12, 2018 | 18.97 | 19.13 | 18.97 | 19.09 | 2,631 | +0.08(+0.40%) |
Jul 11, 2018 | 19.26 | 19.26 | 18.99 | 19.02 | 2,972 | -0.32(-1.66%) |
Jul 10, 2018 | 19.33 | 19.35 | 19.33 | 19.34 | 34,760 | +0.02(+0.11%) |
Jul 09, 2018 | 19.33 | 19.33 | 19.30 | 19.32 | 3,926 | +0.06(+0.32%) |
Jul 06, 2018 | 19.20 | 19.26 | 19.20 | 19.26 | 7,817 | +0.11(+0.56%) |
Jul 05, 2018 | 19.16 | 19.16 | 19.15 | 19.15 | 18,704 | -0.01(-0.05%) |
Jul 03, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.06(+0.33%) | |
Jul 02, 2018 | 19.08 | 19.09 | 19.08 | 19.09 | 8,211 | -0.19(-1.00%) |
Jun 29, 2018 | 19.31 | 19.31 | 19.27 | 19.29 | 8,713 | +0.18(+0.92%) |
Jun 28, 2018 | 19.16 | 19.16 | 19.11 | 19.11 | 701 | -0.03(-0.16%) |
Jun 27, 2018 | 19.14 | 19.19 | 19.14 | 19.14 | 32,830 | +0.19(+0.98%) |
Jun 26, 2018 | 19.06 | 19.06 | 18.96 | 18.96 | 1,537 | -0.05(-0.28%) |
Jun 25, 2018 | 18.96 | 19.02 | 18.93 | 19.01 | 2,063 | -0.07(-0.36%) |
Jun 22, 2018 | 19.05 | 19.09 | 18.98 | 19.08 | 26,912 | +0.18(+0.94%) |
Jun 21, 2018 | 18.96 | 18.96 | 18.90 | 18.90 | 5,120 | -0.06(-0.33%) |
Jun 20, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 647 | +0.02(+0.08%) |
Jun 19, 2018 | 18.93 | 18.95 | 18.93 | 18.95 | 5,738 | -0.18(-0.95%) |
Jun 18, 2018 | 19.07 | 19.13 | 19.03 | 19.13 | 22,388 | +0.05(+0.24%) |
Jun 15, 2018 | 19.39 | 19.08 | 19.08 | 15,475 | -0.31(-1.60%) | |
Jun 14, 2018 | 19.49 | 19.49 | 19.33 | 19.39 | 39,903 | -0.15(-0.79%) |
Jun 13, 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 428 | -0.05(-0.24%) |
Jun 12, 2018 | 19.50 | 19.59 | 19.49 | 19.59 | 2,968 | +0.16(+0.85%) |
Jun 11, 2018 | 19.47 | 19.47 | 19.43 | 19.43 | 1,593 | -0.13(-0.67%) |
Jun 08, 2018 | 19.65 | 19.65 | 19.56 | 19.56 | 638 | -0.04(-0.22%) |
Jun 07, 2018 | 19.61 | 19.64 | 19.59 | 19.60 | 3,131 | +0.10(+0.50%) |
Jun 06, 2018 | 19.61 | 19.50 | 19.50 | 1,320 | +0.01(+0.06%) | |
Jun 05, 2018 | 19.49 | 19.52 | 19.49 | 19.49 | 2,787 | -0.08(-0.43%) |
Jun 04, 2018 | 19.62 | 19.62 | 19.52 | 19.58 | 19,166 | -0.27(-1.36%) |
Jun 01, 2018 | 19.80 | 19.85 | 19.80 | 19.85 | 7,596 | -0.06(-0.31%) |
May 30, 2018 | 19.91 | 19.91 | 19.91 | 102 | +0.00(+0.00%) | |
May 29, 2018 | 19.99 | 20.00 | 19.91 | 19.91 | 19,435 | -0.02(-0.08%) |
May 25, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.06(-0.29%) | |
May 24, 2018 | 20.10 | 20.10 | 19.97 | 19.98 | 5,950 | -0.12(-0.59%) |
May 23, 2018 | 19.98 | 20.10 | 19.95 | 20.10 | 14,169 | +0.12(+0.58%) |
May 22, 2018 | 20.02 | 20.02 | 19.98 | 19.99 | 2,824 | +0.06(+0.31%) |
May 21, 2018 | 19.89 | 19.92 | 19.86 | 19.92 | 1,793 | +0.17(+0.86%) |
May 18, 2018 | 19.74 | 19.79 | 19.74 | 19.76 | 2,811 | +0.12(+0.59%) |
May 17, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 5,157 | +0.08(+0.39%) |
May 16, 2018 | 19.64 | 19.64 | 19.55 | 19.56 | 10,706 | -0.05(-0.28%) |
May 15, 2018 | 19.24 | 19.62 | 19.24 | 19.62 | 6,453 | +0.09(+0.47%) |
May 14, 2018 | 19.52 | 19.52 | 19.52 | 19.52 | 569 | +0.04(+0.23%) |
May 11, 2018 | 19.49 | 19.53 | 19.48 | 19.48 | 3,922 | -0.15(-0.78%) |
May 10, 2018 | 19.59 | 19.64 | 19.52 | 19.63 | 8,182 | +0.08(+0.41%) |
May 09, 2018 | 19.59 | 19.59 | 19.55 | 19.55 | 2,131 | +0.17(+0.89%) |
May 08, 2018 | 19.52 | 19.52 | 19.37 | 19.38 | 2,681 | -0.03(-0.16%) |
May 07, 2018 | 19.51 | 19.55 | 19.41 | 19.41 | 6,203 | -0.14(-0.71%) |
May 04, 2018 | 19.55 | 19.55 | 19.52 | 19.55 | 5,015 | +0.05(+0.26%) |
May 03, 2018 | 19.45 | 19.50 | 19.45 | 19.50 | 1,298 | +0.17(+0.86%) |
May 02, 2018 | 19.34 | 19.36 | 19.30 | 19.33 | 8,286 | -0.02(-0.12%) |
May 01, 2018 | 19.32 | 19.39 | 19.32 | 19.36 | 4,692 | +0.02(+0.08%) |
Apr 30, 2018 | 19.33 | 19.39 | 19.33 | 19.34 | 4,649 | +0.07(+0.36%) |
Apr 27, 2018 | 19.25 | 19.27 | 19.25 | 19.27 | 433 | +0.05(+0.28%) |
Apr 26, 2018 | 19.27 | 19.27 | 19.15 | 19.22 | 27,876 | +0.06(+0.32%) |
Apr 25, 2018 | 19.06 | 19.21 | 19.06 | 19.15 | 9,776 | +0.09(+0.49%) |
Apr 24, 2018 | 19.09 | 19.10 | 19.06 | 19.06 | 1,947 | -0.04(-0.20%) |
Apr 23, 2018 | 19.06 | 19.10 | 19.02 | 19.10 | 2,465 | +0.01(+0.04%) |
Apr 20, 2018 | 19.04 | 19.09 | 19.01 | 19.09 | 16,333 | -0.02(-0.08%) |
Apr 19, 2018 | 19.09 | 19.11 | 19.09 | 19.11 | 2,997 | +0.03(+0.13%) |
Apr 18, 2018 | 19.05 | 19.09 | 19.05 | 19.08 | 2,247 | +0.13(+0.71%) |
Apr 17, 2018 | 18.92 | 18.95 | 18.91 | 18.95 | 3,449 | -0.00(-0.03%) |
Apr 16, 2018 | 19.01 | 19.01 | 18.92 | 18.95 | 32,197 | -0.10(-0.53%) |
Apr 13, 2018 | 19.06 | 19.07 | 19.04 | 19.05 | 9,413 | -0.08(-0.40%) |
Apr 12, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 129 | +0.04(+0.20%) |
Apr 11, 2018 | 19.09 | 19.16 | 19.08 | 19.09 | 1,602 | +0.02(+0.08%) |
Apr 10, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 477 | +0.17(+0.90%) |
Apr 09, 2018 | 18.95 | 18.99 | 18.91 | 18.91 | 39,730 | +0.17(+0.92%) |
Apr 06, 2018 | 18.82 | 18.83 | 18.72 | 18.74 | 7,574 | -0.06(-0.30%) |
Apr 05, 2018 | 18.73 | 18.79 | 18.73 | 18.79 | 11,376 | +0.25(+1.37%) |
Apr 04, 2018 | 18.48 | 18.61 | 18.48 | 18.54 | 7,238 | -0.27(-1.43%) |
Apr 03, 2018 | 18.76 | 18.82 | 18.76 | 18.81 | 1,758 | +0.08(+0.41%) |
Apr 02, 2018 | 18.86 | 18.87 | 18.70 | 18.73 | 2,024 | -0.09(-0.49%) |
Mar 29, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.25(+1.35%) | |
Mar 28, 2018 | 18.64 | 18.64 | 18.57 | 18.57 | 4,602 | -0.03(-0.15%) |
Mar 27, 2018 | 18.72 | 18.72 | 18.60 | 18.60 | 2,046 | -0.05(-0.29%) |
Mar 26, 2018 | 18.65 | 18.69 | 18.65 | 18.65 | 17,298 | -0.06(-0.33%) |
Mar 23, 2018 | 18.67 | 18.72 | 18.59 | 18.72 | 6,659 | +0.06(+0.32%) |
Mar 22, 2018 | 18.65 | 18.67 | 18.63 | 18.66 | 6,977 | -0.01(-0.06%) |
Mar 21, 2018 | 18.67 | 18.67 | 18.67 | 18.67 | 2,059 | +0.07(+0.40%) |
Mar 20, 2018 | 18.52 | 18.59 | 18.52 | 18.59 | 19,633 | -0.11(-0.60%) |
Mar 16, 2018 | 18.70 | 18.70 | 18.70 | 1 | -0.06(-0.31%) | |
Mar 15, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 30,330 | -0.02(-0.08%) |
Mar 14, 2018 | 18.83 | 18.84 | 18.76 | 18.78 | 3,547 | -0.01(-0.04%) |
Mar 13, 2018 | 18.82 | 18.84 | 18.72 | 18.78 | 5,255 | +0.02(+0.12%) |
Mar 12, 2018 | 18.70 | 18.76 | 18.68 | 18.76 | 5,790 | -0.03(-0.16%) |
Mar 09, 2018 | 18.73 | 18.82 | 18.73 | 18.79 | 6,455 | +0.06(+0.33%) |
Mar 08, 2018 | 18.78 | 18.78 | 18.73 | 18.73 | 776 | -0.03(-0.15%) |
Mar 07, 2018 | 18.78 | 18.76 | 3,127 | -0.10(-0.51%) | ||
Mar 06, 2018 | 18.87 | 18.91 | 18.84 | 18.85 | 18,676 | -0.00(-0.02%) |
Mar 05, 2018 | 18.68 | 18.89 | 18.68 | 18.86 | 9,349 | +0.17(+0.92%) |
Mar 02, 2018 | 18.67 | 18.73 | 18.65 | 18.69 | 4,615 | -0.02(-0.12%) |
Mar 01, 2018 | 18.71 | 18.71 | 18.70 | 18.71 | 3,197 | -0.06(-0.33%) |
Feb 28, 2018 | 18.82 | 18.82 | 18.75 | 18.77 | 6,276 | -0.13(-0.69%) |
Feb 27, 2018 | 18.97 | 18.97 | 18.89 | 18.90 | 10,281 | -0.08(-0.43%) |
Feb 26, 2018 | 18.98 | 18.98 | 18.93 | 18.98 | 3,470 | +0.06(+0.33%) |
Feb 23, 2018 | 18.90 | 18.92 | 18.87 | 18.92 | 7,717 | +0.13(+0.67%) |
Feb 22, 2018 | 18.67 | 18.85 | 18.67 | 18.79 | 5,574 | +0.03(+0.17%) |
Feb 21, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 888 | +0.08(+0.41%) |
Feb 20, 2018 | 18.75 | 18.75 | 18.68 | 18.68 | 35,348 | +0.03(+0.17%) |
Feb 16, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.07(+0.39%) | |
Feb 15, 2018 | 18.54 | 18.58 | 18.52 | 18.58 | 17,611 | -0.02(-0.10%) |
Feb 14, 2018 | 18.38 | 18.61 | 18.38 | 18.60 | 100,158 | +0.15(+0.83%) |
Feb 13, 2018 | 18.36 | 18.45 | 18.35 | 18.45 | 55,175 | +0.02(+0.10%) |
Feb 12, 2018 | 18.42 | 18.45 | 18.39 | 18.43 | 4,214 | +0.11(+0.61%) |
Feb 09, 2018 | 18.48 | 18.48 | 18.29 | 18.31 | 18,529 | -0.22(-1.21%) |
Feb 08, 2018 | 18.65 | 18.65 | 18.52 | 18.54 | 64,792 | -0.04(-0.21%) |
Feb 07, 2018 | 18.75 | 18.75 | 18.55 | 18.58 | 27,633 | -0.24(-1.28%) |
Feb 06, 2018 | 18.87 | 18.87 | 18.76 | 18.82 | 105,002 | -0.14(-0.72%) |
Feb 05, 2018 | 19.00 | 19.05 | 18.90 | 18.95 | 103,407 | -0.06(-0.32%) |
Feb 02, 2018 | 19.07 | 19.07 | 18.97 | 19.02 | 75,524 | -0.14(-0.73%) |