Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 111 | -0.08(-0.45%) |
Jun 27, 2019 | 18.56 | 18.62 | 18.56 | 18.58 | 1,415 | +0.07(+0.36%) |
Jun 26, 2019 | 18.51 | 18.52 | 18.51 | 18.51 | 444 | +0.16(+0.86%) |
Jun 25, 2019 | 18.45 | 18.49 | 18.35 | 18.35 | 3,737 | -0.05(-0.29%) |
Jun 24, 2019 | 18.45 | 18.45 | 18.41 | 18.41 | 414 | +0.02(+0.10%) |
Jun 21, 2019 | 18.23 | 18.39 | 18.23 | 18.39 | 777 | -0.10(-0.56%) |
Jun 20, 2019 | 18.49 | 18.49 | 18.38 | 18.49 | 485 | +0.32(+1.74%) |
Jun 19, 2019 | 18.06 | 18.18 | 18.04 | 18.18 | 3,085 | +0.14(+0.77%) |
Jun 18, 2019 | 17.97 | 18.04 | 17.97 | 18.04 | 558 | +0.43(+2.42%) |
Jun 17, 2019 | 17.64 | 17.65 | 17.61 | 17.61 | 538 | +0.04(+0.23%) |
Jun 14, 2019 | 17.56 | 17.59 | 17.55 | 17.57 | 4,108 | -0.11(-0.62%) |
Jun 13, 2019 | 17.68 | 17.68 | 17.68 | 17.68 | 8 | -0.09(-0.50%) |
Jun 12, 2019 | 17.79 | 17.79 | 17.77 | 17.77 | 2,226 | -0.17(-0.95%) |
Jun 11, 2019 | 17.91 | 17.94 | 17.91 | 17.94 | 755 | +0.15(+0.87%) |
Jun 10, 2019 | 17.72 | 17.78 | 17.72 | 17.78 | 2,966 | +0.11(+0.59%) |
Jun 07, 2019 | 17.68 | 17.73 | 17.68 | 17.68 | 2,671 | +0.12(+0.68%) |
Jun 06, 2019 | 17.55 | 17.56 | 17.53 | 17.56 | 2,873 | +0.02(+0.09%) |
Jun 05, 2019 | 17.54 | 17.57 | 17.54 | 17.54 | 1,340 | -0.20(-1.13%) |
Jun 04, 2019 | 17.62 | 17.75 | 17.62 | 17.74 | 37,390 | +0.14(+0.78%) |
Jun 03, 2019 | 17.59 | 17.61 | 17.54 | 17.61 | 3,690 | +0.38(+2.21%) |
May 31, 2019 | 17.17 | 17.26 | 17.17 | 17.23 | 2,003 | -0.01(-0.08%) |
May 30, 2019 | 17.25 | 17.25 | 17.24 | 17.24 | 1,452 | +0.16(+0.96%) |
May 29, 2019 | 16.97 | 17.08 | 16.97 | 17.08 | 7,357 | -0.26(-1.50%) |
May 28, 2019 | 17.34 | 17.34 | 17.34 | 17.34 | 614 | +0.02(+0.10%) |
May 24, 2019 | 17.27 | 17.33 | 17.24 | 17.32 | 2,783 | +0.08(+0.49%) |
May 23, 2019 | 17.24 | 17.33 | 17.23 | 17.23 | 3,223 | -0.16(-0.94%) |
May 22, 2019 | 17.43 | 17.43 | 17.40 | 17.40 | 179 | +0.03(+0.17%) |
May 21, 2019 | 17.34 | 17.41 | 17.34 | 17.37 | 4,525 | +0.20(+1.19%) |
May 20, 2019 | 17.16 | 17.18 | 17.13 | 17.16 | 1,775 | -0.08(-0.46%) |
May 17, 2019 | 17.19 | 17.29 | 17.19 | 17.24 | 7,347 | -0.23(-1.31%) |
May 16, 2019 | 17.50 | 17.50 | 17.46 | 17.47 | 1,406 | -0.20(-1.14%) |
May 15, 2019 | 17.66 | 17.67 | 17.62 | 17.67 | 1,129 | +0.08(+0.44%) |
May 14, 2019 | 17.55 | 17.65 | 17.55 | 17.60 | 1,554 | +0.26(+1.50%) |
May 13, 2019 | 17.38 | 17.38 | 17.34 | 17.34 | 990 | -0.65(-3.61%) |
May 10, 2019 | 17.88 | 17.99 | 17.74 | 17.99 | 2,449 | +0.05(+0.27%) |
May 09, 2019 | 17.79 | 17.94 | 17.74 | 17.94 | 2,979 | -0.57(-3.10%) |
May 08, 2019 | 18.56 | 18.56 | 18.51 | 18.51 | 474 | +0.05(+0.25%) |
May 07, 2019 | 18.53 | 18.59 | 18.46 | 18.46 | 1,021 | -0.28(-1.48%) |
May 06, 2019 | 18.52 | 18.74 | 18.52 | 18.74 | 870 | -0.31(-1.64%) |
May 03, 2019 | 18.99 | 19.06 | 18.99 | 19.06 | 5,677 | +0.00(+0.02%) |
May 02, 2019 | 18.99 | 19.09 | 18.99 | 19.05 | 21,691 | +0.11(+0.57%) |
May 01, 2019 | 19.24 | 19.24 | 18.94 | 18.94 | 3,704 | -0.11(-0.59%) |
Apr 30, 2019 | 19.02 | 19.06 | 19.02 | 19.06 | 346 | -0.18(-0.92%) |
Apr 29, 2019 | 19.21 | 19.26 | 19.21 | 19.23 | 2,204 | +0.29(+1.56%) |
Apr 26, 2019 | 18.89 | 18.97 | 18.89 | 18.94 | 2,894 | -0.05(-0.28%) |
Apr 25, 2019 | 18.98 | 19.01 | 18.94 | 18.99 | 2,472 | -0.07(-0.38%) |
Apr 24, 2019 | 19.18 | 19.18 | 19.06 | 19.06 | 1,829 | -0.56(-2.84%) |
Apr 23, 2019 | 19.53 | 19.63 | 19.52 | 19.62 | 2,773 | +0.11(+0.56%) |
Apr 22, 2019 | 19.52 | 19.52 | 19.46 | 19.51 | 56,286 | -0.08(-0.43%) |
Apr 18, 2019 | 19.54 | 19.59 | 19.54 | 19.59 | 667 | -0.32(-1.60%) |
Apr 17, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 460 | +0.04(+0.19%) |
Apr 16, 2019 | 19.91 | 19.91 | 19.88 | 19.88 | 499 | +0.10(+0.49%) |
Apr 15, 2019 | 19.89 | 19.89 | 19.78 | 19.78 | 623 | -0.00(-0.00%) |
Apr 12, 2019 | 19.81 | 19.81 | 19.78 | 19.78 | 333 | +0.26(+1.31%) |
Apr 11, 2019 | 19.60 | 19.60 | 19.52 | 19.52 | 1,210 | -0.13(-0.66%) |
Apr 10, 2019 | 19.68 | 19.68 | 19.65 | 19.65 | 177 | +0.16(+0.81%) |
Apr 09, 2019 | 19.54 | 19.54 | 19.49 | 19.50 | 966 | -0.02(-0.12%) |
Apr 08, 2019 | 19.44 | 19.52 | 19.44 | 19.52 | 719 | -0.12(-0.63%) |
Apr 05, 2019 | 19.66 | 19.67 | 19.64 | 19.64 | 1,224 | +0.05(+0.25%) |
Apr 04, 2019 | 19.47 | 19.65 | 19.47 | 19.59 | 1,326 | +0.04(+0.20%) |
Apr 03, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 50 | +0.31(+1.60%) |
Apr 02, 2019 | 19.23 | 19.27 | 19.22 | 19.24 | 1,033 | -0.04(-0.19%) |
Apr 01, 2019 | 19.24 | 19.28 | 19.24 | 19.28 | 1,122 | +0.38(+2.02%) |
Mar 29, 2019 | 18.89 | 18.92 | 18.89 | 18.90 | 445 | +0.08(+0.43%) |
Mar 28, 2019 | 18.80 | 18.82 | 18.77 | 18.82 | 3,506 | +0.06(+0.32%) |
Mar 27, 2019 | 18.86 | 18.86 | 18.74 | 18.76 | 2,598 | -0.18(-0.95%) |
Mar 26, 2019 | 19.03 | 19.03 | 18.90 | 18.94 | 1,575 | -0.06(-0.31%) |
Mar 25, 2019 | 19.00 | 19.02 | 19.00 | 19.00 | 1,559 | +0.02(+0.13%) |
Mar 22, 2019 | 19.22 | 19.22 | 18.97 | 18.97 | 20,372 | -0.57(-2.93%) |
Mar 21, 2019 | 19.41 | 19.54 | 19.41 | 19.54 | 158 | +0.14(+0.70%) |
Mar 20, 2019 | 19.32 | 19.52 | 19.30 | 19.41 | 3,565 | +0.08(+0.43%) |
Mar 19, 2019 | 19.30 | 19.36 | 19.30 | 19.32 | 4,792 | +0.09(+0.48%) |
Mar 18, 2019 | 19.32 | 19.39 | 19.23 | 19.23 | 84,527 | -0.06(-0.31%) |
Mar 15, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 111 | +0.31(+1.63%) |
Mar 14, 2019 | 18.97 | 18.98 | 18.97 | 18.98 | 1,183 | -0.11(-0.60%) |
Mar 13, 2019 | 19.09 | 19.13 | 19.08 | 19.10 | 770 | -0.08(-0.42%) |
Mar 12, 2019 | 19.22 | 19.22 | 19.18 | 19.18 | 2,275 | +0.07(+0.39%) |
Mar 11, 2019 | 18.97 | 19.10 | 18.97 | 19.10 | 496 | +0.19(+1.03%) |
Mar 08, 2019 | 18.83 | 18.91 | 18.77 | 18.91 | 19,926 | -0.00(-0.00%) |
Mar 07, 2019 | 19.18 | 19.18 | 18.89 | 18.91 | 61,288 | -0.24(-1.27%) |
Mar 06, 2019 | 19.40 | 19.44 | 19.15 | 19.15 | 59,219 | -0.35(-1.77%) |
Mar 05, 2019 | 19.45 | 19.50 | 19.45 | 19.50 | 7,007 | -0.03(-0.15%) |
Mar 04, 2019 | 19.72 | 19.74 | 19.47 | 19.53 | 2,712 | -0.18(-0.90%) |
Mar 01, 2019 | 19.80 | 19.80 | 19.65 | 19.70 | 5,232 | +0.02(+0.10%) |
Feb 28, 2019 | 19.75 | 19.76 | 19.67 | 19.68 | 11,732 | -0.44(-2.20%) |
Feb 27, 2019 | 20.09 | 20.13 | 20.04 | 20.13 | 1,404 | -0.06(-0.31%) |
Feb 26, 2019 | 20.13 | 20.19 | 20.13 | 20.19 | 365 | -0.01(-0.07%) |
Feb 25, 2019 | 20.28 | 20.28 | 20.18 | 20.20 | 5,768 | +0.08(+0.40%) |
Feb 22, 2019 | 20.21 | 20.21 | 20.06 | 20.12 | 5,454 | +0.18(+0.88%) |
Feb 21, 2019 | 19.87 | 19.95 | 19.87 | 19.95 | 2,337 | -0.08(-0.40%) |
Feb 20, 2019 | 20.06 | 20.06 | 20.01 | 20.03 | 1,025 | +0.16(+0.83%) |
Feb 19, 2019 | 19.92 | 19.92 | 19.86 | 19.86 | 604 | +0.05(+0.28%) |
Feb 15, 2019 | 19.80 | 19.84 | 19.80 | 19.81 | 1,669 | -0.05(-0.25%) |
Feb 14, 2019 | 19.93 | 19.93 | 19.86 | 19.86 | 1,947 | +0.09(+0.46%) |
Feb 13, 2019 | 19.78 | 19.78 | 19.66 | 19.77 | 3,644 | -0.06(-0.31%) |
Feb 12, 2019 | 19.76 | 19.89 | 19.75 | 19.83 | 2,882 | +0.26(+1.34%) |
Feb 11, 2019 | 19.63 | 19.63 | 19.56 | 19.56 | 3,038 | +0.01(+0.05%) |
Feb 08, 2019 | 19.47 | 19.56 | 19.41 | 19.56 | 7,013 | -0.17(-0.87%) |
Feb 07, 2019 | 19.71 | 19.73 | 19.71 | 19.73 | 259 | -0.34(-1.70%) |
Feb 06, 2019 | 20.31 | 20.31 | 20.06 | 20.07 | 10,063 | -0.21(-1.05%) |
Feb 05, 2019 | 20.15 | 20.36 | 20.15 | 20.28 | 881 | +0.28(+1.38%) |
Feb 04, 2019 | 20.02 | 20.03 | 20.01 | 20.01 | 1,333 | +0.07(+0.36%) |
Feb 01, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 222 | -0.22(-1.08%) |
Jan 31, 2019 | 20.14 | 20.15 | 20.14 | 20.15 | 204 | -0.15(-0.74%) |
Jan 30, 2019 | 20.05 | 20.33 | 20.02 | 20.30 | 2,063 | +0.60(+3.03%) |
Jan 29, 2019 | 19.74 | 19.74 | 19.70 | 19.70 | 119 | +0.10(+0.51%) |
Jan 28, 2019 | 19.50 | 19.60 | 19.50 | 19.60 | 410 | -0.19(-0.94%) |
Jan 25, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 111 | +0.56(+2.89%) |
Jan 24, 2019 | 19.13 | 19.25 | 19.13 | 19.23 | 827 | +0.27(+1.42%) |
Jan 23, 2019 | 18.94 | 18.96 | 18.86 | 18.96 | 5,936 | +0.23(+1.21%) |
Jan 22, 2019 | 18.80 | 18.80 | 18.74 | 18.74 | 3,833 | -0.42(-2.21%) |
Jan 18, 2019 | 19.15 | 19.16 | 19.15 | 19.16 | 222 | +0.12(+0.61%) |
Jan 17, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 18 | +0.05(+0.26%) |
Jan 16, 2019 | 18.86 | 19.08 | 18.86 | 18.99 | 2,572 | +0.27(+1.43%) |
Jan 15, 2019 | 18.75 | 18.75 | 18.73 | 18.73 | 553 | +0.30(+1.62%) |
Jan 14, 2019 | 18.30 | 18.43 | 18.30 | 18.43 | 1,329 | -0.24(-1.28%) |
Jan 11, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 556 | +0.01(+0.03%) |
Jan 10, 2019 | 18.49 | 18.68 | 18.49 | 18.66 | 723 | +0.06(+0.32%) |
Jan 09, 2019 | 18.43 | 18.60 | 18.43 | 18.60 | 817 | +0.48(+2.63%) |
Jan 08, 2019 | 18.13 | 18.15 | 18.06 | 18.13 | 2,472 | -0.22(-1.22%) |
Jan 07, 2019 | 18.24 | 18.39 | 18.24 | 18.35 | 1,351 | +0.08(+0.43%) |
Jan 04, 2019 | 18.04 | 18.27 | 18.04 | 18.27 | 556 | +0.46(+2.57%) |
Jan 03, 2019 | 17.71 | 17.86 | 17.71 | 17.81 | 21,470 | -0.27(-1.50%) |
Jan 02, 2019 | 18.06 | 18.08 | 18.06 | 18.08 | 500 | -0.21(-1.12%) |
Dec 31, 2018 | 18.47 | 18.47 | 18.29 | 18.29 | 6,011 | +0.01(+0.05%) |
Dec 28, 2018 | 18.38 | 18.39 | 18.28 | 18.28 | 12,245 | +0.07(+0.41%) |
Dec 27, 2018 | 18.11 | 18.21 | 18.11 | 18.21 | 241 | +0.05(+0.28%) |
Dec 26, 2018 | 17.99 | 18.15 | 17.97 | 18.15 | 15,656 | +0.21(+1.15%) |
Dec 24, 2018 | 18.06 | 18.08 | 17.95 | 17.95 | 1,001 | -0.05(-0.30%) |
Dec 21, 2018 | 18.09 | 18.21 | 17.98 | 18.00 | 4,007 | -0.07(-0.40%) |
Dec 20, 2018 | 18.17 | 18.17 | 18.07 | 18.07 | 4,619 | +0.10(+0.57%) |
Dec 19, 2018 | 18.29 | 18.39 | 17.97 | 17.97 | 2,902 | -0.24(-1.30%) |
Dec 18, 2018 | 18.20 | 18.29 | 18.19 | 18.21 | 1,976 | +0.26(+1.47%) |
Dec 17, 2018 | 18.21 | 18.21 | 17.92 | 17.94 | 14,198 | -0.16(-0.86%) |
Dec 14, 2018 | 18.12 | 18.19 | 18.02 | 18.10 | 7,259 | -0.32(-1.73%) |
Dec 13, 2018 | 18.43 | 18.49 | 18.38 | 18.42 | 26,593 | +0.04(+0.21%) |
Dec 12, 2018 | 18.39 | 18.39 | 18.34 | 18.38 | 3,077 | +0.32(+1.80%) |
Dec 11, 2018 | 18.01 | 18.06 | 17.94 | 18.06 | 993 | -0.15(-0.83%) |
Dec 10, 2018 | 17.93 | 18.22 | 17.93 | 18.21 | 78,206 | +0.10(+0.54%) |
Dec 07, 2018 | 18.11 | 18.11 | 18.11 | 18.11 | 340 | -0.34(-1.86%) |
Dec 06, 2018 | 18.15 | 18.45 | 18.12 | 18.45 | 4,587 | -0.22(-1.18%) |
Dec 04, 2018 | 18.91 | 18.91 | 18.63 | 18.67 | 1,587 | -0.38(-1.99%) |
Dec 03, 2018 | 19.04 | 19.05 | 19.04 | 19.05 | 1,506 | +0.56(+3.00%) |
Nov 30, 2018 | 18.50 | 18.56 | 18.50 | 18.50 | 1,134 | -0.25(-1.32%) |
Nov 29, 2018 | 18.69 | 18.75 | 18.69 | 18.74 | 1,431 | +0.27(+1.48%) |
Nov 28, 2018 | 18.48 | 18.48 | 18.47 | 18.47 | 562 | -0.00(-0.01%) |
Nov 27, 2018 | 18.41 | 18.54 | 18.41 | 18.47 | 4,281 | +0.12(+0.63%) |
Nov 26, 2018 | 18.41 | 18.41 | 18.36 | 18.36 | 396 | +0.45(+2.51%) |
Nov 23, 2018 | 17.76 | 17.91 | 17.76 | 17.91 | 453 | -0.32(-1.75%) |
Nov 21, 2018 | 18.23 | 18.23 | 18.23 | 0 | +0.27(+1.49%) | |
Nov 20, 2018 | 18.00 | 18.06 | 17.94 | 17.96 | 4,001 | -0.38(-2.07%) |
Nov 19, 2018 | 18.44 | 18.44 | 18.31 | 18.34 | 924 | -0.10(-0.53%) |
Nov 16, 2018 | 18.29 | 18.49 | 18.29 | 18.44 | 3,629 | +0.05(+0.29%) |
Nov 15, 2018 | 18.24 | 18.38 | 18.16 | 18.38 | 9,850 | +0.35(+1.96%) |
Nov 14, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 277 | -0.10(-0.54%) |
Nov 13, 2018 | 18.31 | 18.31 | 18.13 | 18.13 | 2,386 | +0.19(+1.04%) |
Nov 12, 2018 | 18.16 | 18.16 | 17.94 | 17.94 | 2,038 | -0.28(-1.55%) |
Nov 09, 2018 | 18.31 | 18.31 | 18.14 | 18.22 | 2,268 | -0.27(-1.48%) |
Nov 08, 2018 | 18.68 | 18.68 | 18.50 | 18.50 | 755 | -0.23(-1.22%) |
Nov 07, 2018 | 18.73 | 18.73 | 18.73 | 18.73 | 133 | +0.20(+1.09%) |
Nov 06, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 153 | +0.05(+0.29%) |
Nov 05, 2018 | 18.47 | 18.47 | 18.46 | 18.47 | 8,972 | -0.23(-1.23%) |
Nov 02, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 226 | +0.63(+3.51%) |
Nov 01, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 142 | +0.27(+1.52%) |
Oct 31, 2018 | 17.79 | 17.79 | 17.79 | 17.79 | 609 | +0.12(+0.67%) |
Oct 30, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 241 | +0.09(+0.52%) |
Oct 29, 2018 | 17.57 | 17.58 | 17.54 | 17.58 | 6,329 | -0.00(-0.03%) |
Oct 26, 2018 | 17.61 | 17.77 | 17.58 | 17.59 | 1,928 | -0.54(-2.97%) |
Oct 25, 2018 | 17.98 | 18.15 | 17.98 | 18.13 | 9,688 | +0.20(+1.11%) |
Oct 24, 2018 | 18.03 | 18.06 | 17.93 | 17.93 | 8,363 | -0.41(-2.24%) |
Oct 23, 2018 | 18.09 | 18.34 | 18.09 | 18.34 | 14,141 | -0.47(-2.48%) |
Oct 22, 2018 | 18.85 | 18.85 | 18.81 | 18.81 | 833 | +0.02(+0.09%) |
Oct 19, 2018 | 18.81 | 18.81 | 18.79 | 18.79 | 793 | +0.27(+1.48%) |
Oct 18, 2018 | 18.76 | 18.76 | 18.51 | 18.51 | 1,114 | -0.59(-3.09%) |
Oct 17, 2018 | 19.13 | 19.13 | 19.03 | 19.10 | 10,614 | -0.01(-0.03%) |
Oct 16, 2018 | 19.08 | 19.11 | 19.07 | 19.11 | 1,439 | +0.26(+1.38%) |
Oct 15, 2018 | 18.86 | 18.86 | 18.85 | 18.85 | 1,357 | +0.04(+0.23%) |
Oct 12, 2018 | 18.92 | 18.94 | 18.81 | 18.81 | 63,177 | +0.11(+0.61%) |
Oct 11, 2018 | 18.69 | 18.84 | 18.69 | 18.69 | 2,280 | -0.44(-2.30%) |
Oct 10, 2018 | 19.40 | 19.40 | 19.08 | 19.13 | 10,073 | -0.49(-2.48%) |
Oct 09, 2018 | 19.62 | 19.62 | 12 | +0.00(+0.00%) | ||
Oct 08, 2018 | 19.62 | 19.68 | 19.61 | 19.62 | 7,275 | -0.15(-0.76%) |
Oct 05, 2018 | 19.77 | 19.77 | 19.77 | 19.77 | 113 | +0.09(+0.47%) |
Oct 04, 2018 | 19.93 | 19.93 | 19.68 | 19.68 | 985 | -0.60(-2.97%) |
Oct 03, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 225 | -0.17(-0.84%) |
Oct 02, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 411 | -0.37(-1.76%) |
Oct 01, 2018 | 20.87 | 20.87 | 20.82 | 20.82 | 2,437 | +0.01(+0.04%) |
Sep 28, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 113 | +0.00(+0.01%) |
Sep 27, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 26 | +0.00(+0.00%) |
Sep 26, 2018 | 20.69 | 20.85 | 20.69 | 20.81 | 2,716 | +0.18(+0.89%) |
Sep 25, 2018 | 20.67 | 20.67 | 20.62 | 20.62 | 366 | -0.07(-0.34%) |
Sep 24, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 36 | +0.00(+0.00%) |
Sep 21, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 113 | +0.00(+0.00%) |
Sep 20, 2018 | 20.58 | 20.69 | 20.58 | 20.69 | 1,232 | +0.33(+1.63%) |
Sep 19, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 589 | +0.24(+1.18%) |
Sep 18, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 14 | +0.00(+0.00%) |
Sep 17, 2018 | 20.10 | 20.12 | 20.10 | 20.12 | 286 | +0.20(+1.00%) |
Sep 14, 2018 | 19.93 | 19.93 | 19.93 | 19.93 | 113 | +0.00(+0.00%) |
Sep 13, 2018 | 20.22 | 20.22 | 19.93 | 19.93 | 12,945 | -0.14(-0.70%) |
Sep 12, 2018 | 20.02 | 20.07 | 20.02 | 20.07 | 4,844 | +0.19(+0.98%) |
Sep 11, 2018 | 19.92 | 19.92 | 19.87 | 19.87 | 4,539 | -0.09(-0.44%) |
Sep 10, 2018 | 19.96 | 19.96 | 19.96 | 19.96 | 5,691 | -0.10(-0.48%) |
Sep 07, 2018 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 20.21 | 20.21 | 20.06 | 20.06 | 6,787 | -0.10(-0.48%) |
Sep 05, 2018 | 20.17 | 20.17 | 20.15 | 20.15 | 2,393 | -0.27(-1.30%) |
Sep 04, 2018 | 20.45 | 20.45 | 20.42 | 20.42 | 45,475 | -0.13(-0.64%) |
Aug 31, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.03(+0.13%) | |
Aug 30, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 113 | -0.16(-0.79%) |
Aug 29, 2018 | 20.64 | 20.69 | 20.64 | 20.69 | 4,662 | +0.06(+0.27%) |
Aug 28, 2018 | 20.69 | 20.69 | 20.63 | 20.63 | 1,635 | -0.09(-0.45%) |
Aug 27, 2018 | 20.60 | 20.74 | 20.60 | 20.73 | 4,669 | +0.30(+1.46%) |
Aug 24, 2018 | 20.49 | 20.52 | 20.43 | 20.43 | 453 | +0.31(+1.53%) |
Aug 23, 2018 | 20.16 | 20.17 | 20.12 | 20.12 | 2,181 | -0.16(-0.78%) |
Aug 22, 2018 | 20.28 | 20.28 | 20.25 | 20.28 | 931 | -0.00(-0.02%) |
Aug 21, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 457 | +0.61(+3.11%) |
Aug 20, 2018 | 19.67 | 19.67 | 61 | +0.00(+0.00%) | ||
Aug 17, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 113 | +0.00(+0.00%) |
Aug 16, 2018 | 19.70 | 19.70 | 19.67 | 19.67 | 7,578 | +0.21(+1.09%) |
Aug 15, 2018 | 19.45 | 19.46 | 19.40 | 19.46 | 1,340 | -0.37(-1.87%) |
Aug 14, 2018 | 19.81 | 19.86 | 19.81 | 19.83 | 12,155 | +0.24(+1.22%) |
Aug 13, 2018 | 19.78 | 19.78 | 19.57 | 19.59 | 1,029 | -0.28(-1.43%) |
Aug 10, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 340 | -0.54(-2.64%) |
Aug 09, 2018 | 20.47 | 20.47 | 20.41 | 20.41 | 1,490 | -0.00(-0.02%) |
Aug 08, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 389 | -0.08(-0.38%) |
Aug 07, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 314 | +0.41(+2.04%) |
Aug 06, 2018 | 20.08 | 20.08 | 29 | +0.00(+0.00%) | ||
Aug 03, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 113 | +0.00(+0.00%) |
Aug 02, 2018 | 19.96 | 20.12 | 19.96 | 20.08 | 1,221 | -0.46(-2.22%) |
Aug 01, 2018 | 20.56 | 20.56 | 20.54 | 20.54 | 856 | -0.08(-0.39%) |
Jul 31, 2018 | 20.54 | 20.62 | 20.54 | 20.62 | 3,629 | +0.28(+1.39%) |
Jul 30, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | +0.00(+0.00%) |
Jul 27, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 20.34 | 20.34 | 20.34 | 0 | -0.02(-0.09%) | |
Jul 25, 2018 | 20.30 | 20.44 | 20.30 | 20.36 | 11,093 | +0.06(+0.30%) |
Jul 24, 2018 | 20.32 | 20.40 | 20.30 | 20.30 | 884 | +0.21(+1.07%) |
Jul 23, 2018 | 20.06 | 20.08 | 20.06 | 20.08 | 1,187 | -0.19(-0.93%) |
Jul 20, 2018 | 20.27 | 20.27 | 20.27 | 20.27 | 1,176 | +0.11(+0.54%) |
Jul 19, 2018 | 20.16 | 20.16 | 20.16 | 20.16 | 1,575 | -0.20(-0.98%) |
Jul 18, 2018 | 20.20 | 20.37 | 20.20 | 20.36 | 604 | -0.12(-0.59%) |
Jul 17, 2018 | 20.45 | 20.49 | 20.45 | 20.48 | 1,642 | +0.05(+0.26%) |
Jul 16, 2018 | 20.36 | 20.48 | 20.36 | 20.43 | 40,005 | +0.24(+1.18%) |
Jul 12, 2018 | 20.19 | 20.19 | 20.19 | 151 | +0.07(+0.35%) | |
Jul 11, 2018 | 20.25 | 20.25 | 20.12 | 20.12 | 4,975 | -0.43(-2.09%) |
Jul 10, 2018 | 20.45 | 20.55 | 20.45 | 20.55 | 16,783 | +0.14(+0.67%) |
Jul 09, 2018 | 20.46 | 20.57 | 20.38 | 20.41 | 73,478 | +0.30(+1.49%) |
Jul 05, 2018 | 20.11 | 20.11 | 20.11 | 71 | -0.15(-0.74%) | |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.07(+0.35%) |