Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.09 | 18.10 | 18.01 | 18.07 | 107,530 | -0.12(-0.65%) |
Jan 30, 2020 | 18.17 | 18.19 | 18.17 | 18.19 | 165 | -0.04(-0.25%) |
Jan 29, 2020 | 18.26 | 18.26 | 18.23 | 18.23 | 71,748 | -0.05(-0.26%) |
Jan 28, 2020 | 18.28 | 18.28 | 18.25 | 18.28 | 2,400 | +0.00(+0.01%) |
Jan 27, 2020 | 18.24 | 18.28 | 18.19 | 18.28 | 4,301 | -0.15(-0.80%) |
Jan 24, 2020 | 18.47 | 18.47 | 18.38 | 18.43 | 82,687 | -0.17(-0.90%) |
Jan 23, 2020 | 18.57 | 18.63 | 18.57 | 18.60 | 17,996 | -0.11(-0.60%) |
Jan 22, 2020 | 18.78 | 18.78 | 18.71 | 18.71 | 417,673 | -0.08(-0.45%) |
Jan 21, 2020 | 18.86 | 18.92 | 18.79 | 18.79 | 140,871 | -0.13(-0.69%) |
Jan 17, 2020 | 18.87 | 18.94 | 18.87 | 18.92 | 16,060 | +0.07(+0.35%) |
Jan 16, 2020 | 18.83 | 18.89 | 18.82 | 18.86 | 9,125 | -0.05(-0.29%) |
Jan 15, 2020 | 18.87 | 18.94 | 18.87 | 18.91 | 931 | -0.04(-0.22%) |
Jan 14, 2020 | 18.94 | 18.95 | 18.94 | 18.95 | 993 | +0.06(+0.32%) |
Jan 13, 2020 | 18.89 | 18.93 | 18.89 | 18.89 | 5,815 | -0.04(-0.19%) |
Jan 10, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 125 | +0.10(+0.54%) |
Jan 09, 2020 | 18.77 | 18.83 | 18.77 | 18.83 | 1,833 | -0.02(-0.10%) |
Jan 08, 2020 | 18.98 | 18.98 | 18.84 | 18.84 | 1,296 | -0.18(-0.96%) |
Jan 07, 2020 | 18.99 | 19.03 | 18.97 | 19.03 | 8,425 | -0.01(-0.07%) |
Jan 06, 2020 | 19.05 | 19.05 | 19.04 | 19.04 | 1,185 | +0.12(+0.61%) |
Jan 03, 2020 | 18.97 | 18.98 | 18.92 | 18.92 | 4,391 | +0.04(+0.22%) |
Jan 02, 2020 | 18.87 | 18.88 | 18.87 | 18.88 | 356 | +0.01(+0.07%) |
Dec 31, 2019 | 18.89 | 18.89 | 18.87 | 18.87 | 250 | -0.07(-0.39%) |
Dec 30, 2019 | 18.93 | 18.94 | 18.93 | 18.94 | 174 | +0.03(+0.15%) |
Dec 27, 2019 | 18.94 | 18.94 | 18.92 | 18.92 | 627 | +0.01(+0.07%) |
Dec 26, 2019 | 18.90 | 19.00 | 18.85 | 18.90 | 2,234 | +0.10(+0.52%) |
Dec 24, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 501 | +0.07(+0.35%) |
Dec 23, 2019 | 18.73 | 18.76 | 18.73 | 18.74 | 1,197 | +0.05(+0.28%) |
Dec 20, 2019 | 18.71 | 18.75 | 18.67 | 18.69 | 9,056 | -0.01(-0.03%) |
Dec 19, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 241 | +0.06(+0.34%) |
Dec 18, 2019 | 18.64 | 18.64 | 18.62 | 18.63 | 2,181 | +0.03(+0.17%) |
Dec 17, 2019 | 18.68 | 18.68 | 18.60 | 18.60 | 672 | -0.02(-0.08%) |
Dec 16, 2019 | 18.59 | 18.69 | 18.59 | 18.62 | 723,579 | +0.04(+0.23%) |
Dec 13, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 251 | -0.01(-0.04%) |
Dec 12, 2019 | 18.56 | 18.58 | 18.56 | 18.58 | 333 | +0.06(+0.33%) |
Dec 11, 2019 | 18.53 | 18.55 | 18.52 | 18.52 | 25,081 | +0.02(+0.13%) |
Dec 10, 2019 | 18.50 | 18.51 | 18.49 | 18.50 | 3,465 | +0.02(+0.09%) |
Dec 09, 2019 | 18.50 | 18.50 | 18.47 | 18.48 | 1,866 | +0.00(+0.02%) |
Dec 06, 2019 | 18.50 | 18.50 | 18.48 | 18.48 | 125 | -0.07(-0.38%) |
Dec 05, 2019 | 18.56 | 18.56 | 18.55 | 18.55 | 730 | +0.00(+0.02%) |
Dec 04, 2019 | 18.56 | 18.56 | 18.54 | 18.54 | 125 | -0.03(-0.17%) |
Dec 03, 2019 | 18.65 | 18.65 | 18.58 | 18.58 | 1,244 | +0.01(+0.06%) |
Dec 02, 2019 | 18.57 | 18.57 | 18.56 | 18.56 | 2,796 | +0.01(+0.04%) |
Nov 29, 2019 | 18.60 | 18.60 | 18.56 | 18.56 | 8,301 | +0.04(+0.24%) |
Nov 27, 2019 | 18.52 | 18.52 | 18.51 | 18.51 | 125 | -0.04(-0.21%) |
Nov 26, 2019 | 18.54 | 18.56 | 18.54 | 18.55 | 1,557 | +0.03(+0.16%) |
Nov 25, 2019 | 18.55 | 18.55 | 18.52 | 18.52 | 2,545 | +0.01(+0.05%) |
Nov 22, 2019 | 18.51 | 18.53 | 18.50 | 18.51 | 2,389 | +0.00(+0.00%) |
Nov 21, 2019 | 18.54 | 18.56 | 18.51 | 18.51 | 1,645 | -0.04(-0.21%) |
Nov 20, 2019 | 18.56 | 18.56 | 18.55 | 18.55 | 1,233 | -0.00(-0.02%) |
Nov 19, 2019 | 18.57 | 18.57 | 18.56 | 18.56 | 177 | +0.03(+0.17%) |
Nov 18, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 301 | +0.04(+0.21%) |
Nov 15, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 125 | -0.03(-0.15%) |
Nov 14, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 391 | +0.03(+0.15%) |
Nov 13, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 377 | +0.00(+0.02%) |
Nov 12, 2019 | 18.48 | 18.49 | 18.47 | 18.48 | 3,330 | +0.02(+0.09%) |
Nov 11, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 11 | -0.01(-0.05%) |
Nov 08, 2019 | 18.50 | 18.52 | 18.47 | 18.47 | 5,031 | -0.07(-0.39%) |
Nov 07, 2019 | 18.53 | 18.55 | 18.53 | 18.55 | 5,099 | -0.11(-0.57%) |
Nov 06, 2019 | 18.67 | 18.67 | 18.64 | 18.65 | 3,172 | +0.03(+0.15%) |
Nov 05, 2019 | 18.64 | 18.64 | 18.62 | 18.62 | 880 | -0.07(-0.40%) |
Nov 04, 2019 | 18.74 | 18.74 | 18.69 | 18.70 | 1,509 | -0.04(-0.20%) |
Nov 01, 2019 | 18.67 | 18.73 | 18.67 | 18.73 | 1,383 | +0.03(+0.18%) |
Oct 31, 2019 | 18.39 | 18.70 | 18.39 | 18.70 | 18,339 | +0.05(+0.27%) |
Oct 30, 2019 | 18.65 | 18.65 | 18.64 | 18.65 | 304 | +0.02(+0.11%) |
Oct 29, 2019 | 18.65 | 18.65 | 18.63 | 18.63 | 270 | -0.01(-0.06%) |
Oct 28, 2019 | 18.72 | 18.72 | 18.64 | 18.64 | 1,079 | -0.07(-0.36%) |
Oct 25, 2019 | 18.69 | 18.71 | 18.69 | 18.71 | 1,635 | +0.03(+0.18%) |
Oct 24, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 125 | +0.04(+0.19%) |
Oct 23, 2019 | 18.65 | 18.65 | 18.64 | 18.64 | 1,140 | +0.02(+0.10%) |
Oct 22, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 578 | -0.01(-0.04%) |
Oct 21, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 7 | -0.05(-0.28%) |
Oct 18, 2019 | 18.64 | 18.68 | 18.64 | 18.68 | 3,521 | +0.03(+0.15%) |
Oct 17, 2019 | 18.64 | 18.65 | 18.64 | 18.65 | 127 | +0.05(+0.26%) |
Oct 16, 2019 | 18.56 | 18.62 | 18.56 | 18.60 | 969 | +0.04(+0.22%) |
Oct 15, 2019 | 18.59 | 18.59 | 18.56 | 18.56 | 6,338 | -0.05(-0.29%) |
Oct 14, 2019 | 18.60 | 18.63 | 18.60 | 18.62 | 947 | +0.02(+0.12%) |
Oct 11, 2019 | 18.57 | 18.60 | 18.57 | 18.60 | 754 | +0.02(+0.12%) |
Oct 10, 2019 | 18.61 | 18.61 | 18.57 | 18.57 | 378 | -0.07(-0.36%) |
Oct 09, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 3,442 | +0.01(+0.03%) |
Oct 08, 2019 | 18.62 | 18.64 | 18.60 | 18.64 | 7,388 | +0.07(+0.39%) |
Oct 07, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 197 | -0.04(-0.22%) |
Oct 04, 2019 | 18.62 | 18.62 | 18.60 | 18.61 | 2,515 | +0.00(+0.03%) |
Oct 03, 2019 | 18.61 | 18.61 | 18.60 | 18.60 | 767 | +0.03(+0.14%) |
Oct 02, 2019 | 18.55 | 18.60 | 18.55 | 18.57 | 118,623 | +0.04(+0.24%) |
Oct 01, 2019 | 18.39 | 18.53 | 18.39 | 18.53 | 4,452 | +0.04(+0.22%) |
Sep 30, 2019 | 18.50 | 18.50 | 18.49 | 18.49 | 516 | -0.07(-0.37%) |
Sep 27, 2019 | 18.56 | 18.60 | 18.56 | 18.56 | 9,685 | -0.05(-0.25%) |
Sep 26, 2019 | 18.59 | 18.60 | 18.59 | 18.60 | 2,978 | +0.01(+0.08%) |
Sep 25, 2019 | 18.69 | 18.69 | 18.59 | 18.59 | 17,927 | -0.13(-0.70%) |
Sep 24, 2019 | 18.67 | 18.72 | 18.67 | 18.72 | 20,490 | +0.02(+0.11%) |
Sep 23, 2019 | 18.85 | 18.85 | 18.70 | 18.70 | 855 | +0.07(+0.36%) |
Sep 20, 2019 | 18.58 | 18.63 | 18.58 | 18.63 | 504 | +0.05(+0.27%) |
Sep 19, 2019 | 18.62 | 18.62 | 18.58 | 18.58 | 1,356 | +0.02(+0.10%) |
Sep 18, 2019 | 18.60 | 18.64 | 18.57 | 18.57 | 2,039 | -0.05(-0.29%) |
Sep 17, 2019 | 18.60 | 18.62 | 18.58 | 18.62 | 633 | +0.01(+0.05%) |
Sep 16, 2019 | 18.58 | 18.64 | 18.57 | 18.61 | 1,598 | +0.10(+0.53%) |
Sep 13, 2019 | 18.57 | 18.60 | 18.51 | 18.51 | 3,153 | -0.12(-0.64%) |
Sep 12, 2019 | 18.65 | 18.69 | 18.61 | 18.63 | 3,142 | +0.05(+0.27%) |
Sep 11, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 624 | +0.00(+0.01%) |
Sep 10, 2019 | 18.59 | 18.60 | 18.57 | 18.58 | 4,183 | +0.00(+0.01%) |
Sep 09, 2019 | 18.58 | 18.59 | 18.57 | 18.58 | 1,613 | +0.01(+0.04%) |
Sep 06, 2019 | 18.68 | 18.68 | 18.57 | 18.57 | 5,676 | -0.12(-0.62%) |
Sep 05, 2019 | 18.79 | 18.90 | 18.67 | 18.68 | 4,165 | -0.17(-0.90%) |
Sep 04, 2019 | 18.96 | 18.96 | 18.76 | 18.85 | 7,640 | +0.13(+0.71%) |
Sep 03, 2019 | 18.68 | 18.73 | 18.68 | 18.72 | 2,864 | +0.06(+0.32%) |
Aug 30, 2019 | 18.67 | 18.69 | 18.66 | 18.66 | 9,713 | -0.07(-0.37%) |
Aug 29, 2019 | 18.77 | 18.78 | 18.72 | 18.73 | 20,508 | -0.04(-0.21%) |
Aug 28, 2019 | 18.72 | 18.77 | 18.72 | 18.77 | 629 | +0.07(+0.40%) |
Aug 27, 2019 | 18.66 | 18.73 | 18.66 | 18.70 | 17,001 | +0.08(+0.46%) |
Aug 26, 2019 | 18.60 | 18.61 | 18.59 | 18.61 | 507 | +0.01(+0.07%) |
Aug 23, 2019 | 18.54 | 18.60 | 18.54 | 18.60 | 2,775 | +0.10(+0.52%) |
Aug 22, 2019 | 18.51 | 18.51 | 18.50 | 18.50 | 364 | -0.02(-0.11%) |
Aug 21, 2019 | 18.51 | 18.54 | 18.50 | 18.52 | 1,653 | +0.01(+0.04%) |
Aug 20, 2019 | 18.49 | 18.53 | 18.49 | 18.51 | 2,443 | +0.04(+0.24%) |
Aug 19, 2019 | 18.52 | 18.52 | 18.47 | 18.47 | 756 | -0.08(-0.43%) |
Aug 16, 2019 | 18.55 | 18.56 | 18.51 | 18.55 | 3,027 | -0.01(-0.08%) |
Aug 15, 2019 | 18.56 | 18.58 | 18.53 | 18.56 | 1,923 | -0.01(-0.07%) |
Aug 14, 2019 | 18.59 | 18.60 | 18.57 | 18.58 | 7,248 | +0.02(+0.11%) |
Aug 13, 2019 | 18.53 | 18.58 | 18.50 | 18.56 | 773 | +0.03(+0.14%) |
Aug 12, 2019 | 18.68 | 18.68 | 18.53 | 18.53 | 1,595 | -0.15(-0.83%) |
Aug 09, 2019 | 18.72 | 18.73 | 18.68 | 18.68 | 6,055 | +0.00(+0.02%) |
Aug 08, 2019 | 18.63 | 18.68 | 18.62 | 18.68 | 1,012 | +0.04(+0.21%) |
Aug 07, 2019 | 18.59 | 18.67 | 18.59 | 18.64 | 5,855 | +0.13(+0.73%) |
Aug 06, 2019 | 18.50 | 18.51 | 18.50 | 18.51 | 382 | -0.02(-0.11%) |
Aug 05, 2019 | 18.49 | 18.53 | 18.49 | 18.53 | 679 | +0.05(+0.25%) |
Aug 02, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 2,144 | +0.03(+0.15%) |
Aug 01, 2019 | 18.38 | 18.45 | 18.38 | 18.45 | 505 | -0.02(-0.13%) |
Jul 31, 2019 | 18.59 | 18.59 | 18.48 | 18.48 | 7,820 | -0.15(-0.80%) |
Jul 30, 2019 | 18.59 | 18.63 | 18.59 | 18.63 | 717 | +0.02(+0.13%) |
Jul 29, 2019 | 18.58 | 18.60 | 18.58 | 18.60 | 127 | +0.06(+0.32%) |
Jul 26, 2019 | 18.53 | 18.54 | 18.53 | 18.54 | 378 | -0.02(-0.12%) |
Jul 25, 2019 | 18.57 | 18.60 | 18.56 | 18.56 | 1,205 | -0.02(-0.10%) |
Jul 24, 2019 | 18.57 | 18.58 | 18.57 | 18.58 | 637 | +0.04(+0.21%) |
Jul 23, 2019 | 18.54 | 18.55 | 18.54 | 18.55 | 252 | +0.01(+0.03%) |
Jul 22, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 2 | -0.03(-0.16%) |
Jul 19, 2019 | 18.55 | 18.57 | 18.54 | 18.57 | 630 | -0.03(-0.14%) |
Jul 18, 2019 | 18.51 | 18.60 | 18.51 | 18.60 | 2,520 | +0.02(+0.12%) |
Jul 17, 2019 | 18.58 | 18.59 | 18.57 | 18.57 | 3,596 | +0.05(+0.28%) |
Jul 16, 2019 | 18.56 | 18.56 | 18.52 | 18.52 | 30,908 | -0.08(-0.45%) |
Jul 15, 2019 | 18.62 | 18.62 | 18.61 | 18.61 | 379 | -0.08(-0.44%) |
Jul 12, 2019 | 18.66 | 18.69 | 18.64 | 18.69 | 4,289 | +0.07(+0.35%) |
Jul 11, 2019 | 18.57 | 18.63 | 18.57 | 18.62 | 1,941 | +0.02(+0.12%) |
Jul 10, 2019 | 18.55 | 18.60 | 18.55 | 18.60 | 4,175 | +0.12(+0.68%) |
Jul 09, 2019 | 18.44 | 18.48 | 18.44 | 18.48 | 3,084 | -0.01(-0.03%) |
Jul 08, 2019 | 18.53 | 18.53 | 18.48 | 18.48 | 7,686 | -0.05(-0.28%) |
Jul 05, 2019 | 18.49 | 18.53 | 18.49 | 18.53 | 1,009 | -0.03(-0.18%) |
Jul 03, 2019 | 18.52 | 18.57 | 18.52 | 18.57 | 756 | +0.09(+0.46%) |
Jul 02, 2019 | 18.41 | 18.48 | 18.41 | 18.48 | 1,130 | +0.07(+0.39%) |
Jul 01, 2019 | 18.43 | 18.43 | 18.41 | 18.41 | 1,552 | -0.13(-0.73%) |
Jun 28, 2019 | 18.64 | 18.65 | 18.54 | 18.55 | 1,892 | -0.09(-0.49%) |
Jun 27, 2019 | 18.62 | 18.64 | 18.62 | 18.64 | 5,684 | -0.02(-0.09%) |
Jun 26, 2019 | 18.63 | 18.67 | 18.63 | 18.65 | 1,710 | -0.00(-0.01%) |
Jun 25, 2019 | 18.69 | 18.69 | 18.63 | 18.65 | 743 | +0.02(+0.12%) |
Jun 24, 2019 | 18.58 | 18.63 | 18.58 | 18.63 | 1,626 | +0.11(+0.61%) |
Jun 21, 2019 | 18.55 | 18.55 | 18.50 | 18.52 | 9,997 | +0.04(+0.19%) |
Jun 20, 2019 | 18.42 | 18.48 | 18.42 | 18.48 | 1,640 | +0.21(+1.14%) |
Jun 19, 2019 | 18.24 | 18.28 | 18.21 | 18.28 | 5,101 | +0.01(+0.05%) |
Jun 18, 2019 | 18.25 | 18.27 | 18.25 | 18.27 | 141 | +0.01(+0.05%) |
Jun 17, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 380 | +0.01(+0.04%) |
Jun 14, 2019 | 18.27 | 18.29 | 18.25 | 18.25 | 20,753 | +0.05(+0.27%) |
Jun 13, 2019 | 18.20 | 18.22 | 18.19 | 18.20 | 17,798 | +0.10(+0.57%) |
Jun 12, 2019 | 18.14 | 18.14 | 18.10 | 18.10 | 8,535 | -0.04(-0.20%) |
Jun 11, 2019 | 18.04 | 18.14 | 18.04 | 18.14 | 15,771 | +0.08(+0.46%) |
Jun 10, 2019 | 18.07 | 18.07 | 18.05 | 18.05 | 36,529 | -0.08(-0.47%) |
Jun 07, 2019 | 18.13 | 18.14 | 18.13 | 18.14 | 632 | +0.01(+0.06%) |
Jun 06, 2019 | 18.04 | 18.13 | 18.04 | 18.13 | 6,529 | +0.13(+0.71%) |
Jun 05, 2019 | 18.14 | 18.14 | 17.95 | 18.00 | 7,278 | -0.18(-0.97%) |
Jun 04, 2019 | 18.10 | 18.17 | 18.10 | 18.17 | 2,601 | +0.08(+0.44%) |
Jun 03, 2019 | 18.18 | 18.18 | 18.09 | 18.09 | 5,238 | +0.00(+0.01%) |
May 31, 2019 | 18.24 | 18.24 | 18.09 | 18.09 | 10,882 | -0.24(-1.30%) |
May 30, 2019 | 18.40 | 18.40 | 18.33 | 18.33 | 18,147 | -0.09(-0.47%) |
May 29, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 223 | +0.01(+0.03%) |
May 28, 2019 | 18.41 | 18.41 | 18.41 | 225 | +0.00(+0.00%) | |
May 24, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 506 | -0.16(-0.88%) |
May 23, 2019 | 18.58 | 18.58 | 18.58 | 113 | +0.00(+0.00%) | |
May 22, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 1 | -0.16(-0.84%) |
May 21, 2019 | 18.70 | 18.73 | 18.70 | 18.73 | 8,481 | -0.01(-0.05%) |
May 20, 2019 | 18.79 | 18.79 | 18.74 | 18.74 | 126 | -0.01(-0.06%) |
May 17, 2019 | 18.78 | 18.78 | 18.75 | 18.75 | 6,833 | -0.09(-0.50%) |
May 16, 2019 | 18.86 | 18.86 | 18.83 | 18.85 | 2,623 | +0.02(+0.10%) |
May 15, 2019 | 18.83 | 18.83 | 18.73 | 18.83 | 1,366 | +0.10(+0.54%) |
May 14, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 126 | +0.07(+0.39%) |
May 13, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 80 | -0.06(-0.35%) |
May 10, 2019 | 18.72 | 18.72 | 18.71 | 18.72 | 1,012 | +0.05(+0.24%) |
May 09, 2019 | 18.63 | 18.67 | 18.63 | 18.67 | 1,112 | -0.00(-0.02%) |
May 08, 2019 | 18.67 | 18.68 | 18.67 | 18.68 | 126 | +0.02(+0.10%) |
May 07, 2019 | 18.66 | 18.66 | 18.65 | 18.66 | 2,902 | -0.17(-0.92%) |
May 06, 2019 | 18.78 | 18.83 | 18.76 | 18.83 | 1,274 | +0.06(+0.32%) |
May 03, 2019 | 18.80 | 18.80 | 18.77 | 18.77 | 1,265 | +0.09(+0.47%) |
May 02, 2019 | 18.65 | 18.69 | 18.65 | 18.69 | 2,942 | -0.14(-0.72%) |
May 01, 2019 | 18.93 | 18.93 | 18.81 | 18.82 | 4,373 | -0.16(-0.83%) |
Apr 30, 2019 | 18.96 | 19.00 | 18.96 | 18.98 | 2,727 | +0.07(+0.35%) |
Apr 29, 2019 | 18.91 | 18.91 | 18.89 | 18.91 | 837 | -0.03(-0.13%) |
Apr 26, 2019 | 18.95 | 18.96 | 18.90 | 18.94 | 7,086 | -0.09(-0.45%) |
Apr 25, 2019 | 19.13 | 19.13 | 19.02 | 19.02 | 1,428 | -0.05(-0.25%) |
Apr 24, 2019 | 19.08 | 19.10 | 19.07 | 19.07 | 3,343 | +0.01(+0.06%) |
Apr 23, 2019 | 19.03 | 19.06 | 19.03 | 19.06 | 4,772 | -0.01(-0.05%) |
Apr 22, 2019 | 19.09 | 19.12 | 19.07 | 19.07 | 2,239 | +0.06(+0.34%) |
Apr 18, 2019 | 18.98 | 19.01 | 18.98 | 19.01 | 1,518 | +0.02(+0.11%) |
Apr 17, 2019 | 19.02 | 19.02 | 18.97 | 18.98 | 4,965 | +0.01(+0.03%) |
Apr 16, 2019 | 18.94 | 18.99 | 18.94 | 18.98 | 16,541 | -0.04(-0.23%) |
Apr 15, 2019 | 18.98 | 19.04 | 18.98 | 19.02 | 5,514 | -0.03(-0.14%) |
Apr 12, 2019 | 19.08 | 19.08 | 19.03 | 19.05 | 6,580 | +0.05(+0.25%) |
Apr 11, 2019 | 19.13 | 19.13 | 19.00 | 19.00 | 9,034 | -0.15(-0.80%) |
Apr 10, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 1,705 | +0.06(+0.32%) |
Apr 09, 2019 | 19.09 | 19.11 | 19.07 | 19.09 | 37,802 | +0.03(+0.17%) |
Apr 08, 2019 | 19.04 | 19.06 | 19.03 | 19.06 | 4,874 | +0.08(+0.40%) |
Apr 05, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 126 | +0.01(+0.06%) |
Apr 04, 2019 | 19.01 | 19.01 | 18.97 | 18.97 | 263 | -0.01(-0.04%) |
Apr 03, 2019 | 18.96 | 18.98 | 18.96 | 18.98 | 907 | +0.01(+0.06%) |
Apr 02, 2019 | 18.94 | 18.97 | 18.94 | 18.97 | 1,070 | +0.02(+0.11%) |
Apr 01, 2019 | 18.96 | 18.96 | 18.94 | 18.95 | 4,299 | -0.02(-0.10%) |
Mar 29, 2019 | 18.98 | 18.98 | 18.95 | 18.97 | 6,580 | +0.06(+0.30%) |
Mar 28, 2019 | 18.91 | 18.92 | 18.89 | 18.91 | 9,004 | -0.11(-0.57%) |
Mar 27, 2019 | 19.02 | 19.02 | 19.00 | 19.02 | 17,992 | -0.05(-0.26%) |
Mar 26, 2019 | 19.06 | 19.08 | 19.06 | 19.07 | 17,106 | -0.02(-0.11%) |
Mar 25, 2019 | 19.05 | 19.12 | 19.05 | 19.09 | 13,849 | +0.04(+0.22%) |
Mar 22, 2019 | 19.08 | 19.08 | 19.02 | 19.05 | 6,453 | -0.05(-0.26%) |
Mar 21, 2019 | 19.13 | 19.13 | 19.05 | 19.10 | 7,585 | -0.07(-0.37%) |
Mar 20, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 107 | +0.06(+0.33%) |
Mar 19, 2019 | 19.09 | 19.12 | 19.09 | 19.11 | 44,108 | +0.04(+0.21%) |
Mar 18, 2019 | 19.10 | 19.10 | 19.07 | 19.07 | 910 | +0.03(+0.17%) |
Mar 15, 2019 | 19.01 | 19.04 | 19.01 | 19.03 | 53,403 | +0.08(+0.43%) |
Mar 14, 2019 | 18.95 | 18.95 | 18.94 | 18.95 | 384 | -0.15(-0.76%) |
Mar 13, 2019 | 19.08 | 19.10 | 19.08 | 19.10 | 418 | +0.05(+0.26%) |
Mar 12, 2019 | 19.06 | 19.06 | 19.03 | 19.05 | 2,536 | +0.07(+0.39%) |
Mar 11, 2019 | 18.95 | 18.97 | 18.94 | 18.97 | 744 | -0.00(-0.01%) |
Mar 08, 2019 | 18.94 | 18.98 | 18.94 | 18.98 | 634 | +0.09(+0.49%) |
Mar 07, 2019 | 18.86 | 18.88 | 18.86 | 18.88 | 974 | -0.02(-0.13%) |
Mar 06, 2019 | 18.92 | 18.92 | 18.90 | 18.91 | 13,418 | -0.05(-0.25%) |
Mar 05, 2019 | 18.94 | 18.96 | 18.93 | 18.96 | 5,358 | +0.04(+0.19%) |
Mar 04, 2019 | 18.92 | 18.92 | 18.90 | 18.92 | 573 | -0.06(-0.34%) |
Mar 01, 2019 | 19.07 | 19.07 | 18.98 | 18.98 | 2,536 | -0.20(-1.04%) |
Feb 28, 2019 | 19.51 | 19.51 | 19.18 | 19.18 | 7,566 | -0.07(-0.34%) |
Feb 27, 2019 | 19.35 | 19.35 | 19.25 | 19.25 | 2,322 | -0.05(-0.25%) |
Feb 26, 2019 | 19.28 | 19.30 | 19.26 | 19.30 | 79,789 | -0.02(-0.10%) |
Feb 25, 2019 | 19.34 | 19.34 | 19.31 | 19.32 | 22,327 | -0.02(-0.11%) |
Feb 22, 2019 | 19.33 | 19.34 | 19.31 | 19.34 | 1,522 | +0.08(+0.41%) |
Feb 21, 2019 | 19.49 | 19.49 | 19.26 | 19.26 | 868 | -0.13(-0.65%) |
Feb 20, 2019 | 19.35 | 19.41 | 19.35 | 19.38 | 5,059 | +0.03(+0.16%) |
Feb 19, 2019 | 19.30 | 19.37 | 19.27 | 19.35 | 4,921 | +0.14(+0.74%) |
Feb 15, 2019 | 19.10 | 19.21 | 19.10 | 19.21 | 1,395 | +0.16(+0.83%) |
Feb 14, 2019 | 19.04 | 19.05 | 19.02 | 19.05 | 15,245 | +0.01(+0.06%) |
Feb 13, 2019 | 19.09 | 19.12 | 19.04 | 19.04 | 23,361 | -0.06(-0.33%) |
Feb 12, 2019 | 19.11 | 19.12 | 19.09 | 19.11 | 6,218 | +0.03(+0.14%) |
Feb 11, 2019 | 19.10 | 19.11 | 19.08 | 19.08 | 19,774 | -0.08(-0.41%) |
Feb 08, 2019 | 19.14 | 19.16 | 19.14 | 19.16 | 1,902 | +0.03(+0.15%) |
Feb 07, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.02%) |
Feb 06, 2019 | 19.15 | 19.15 | 19.12 | 19.12 | 634 | -0.03(-0.18%) |
Feb 05, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 57 | +0.00(+0.00%) |
Feb 04, 2019 | 19.14 | 19.16 | 19.14 | 19.16 | 1,608 | -0.02(-0.12%) |