Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.12 | 20.12 | 20.10 | 20.12 | 5,388 | +0.03(+0.16%) |
May 30, 2017 | 20.05 | 20.09 | 20.05 | 20.09 | 2,062 | +0.06(+0.28%) |
May 26, 2017 | 20.05 | 20.05 | 20.03 | 20.03 | 5,099 | -0.05(-0.24%) |
May 25, 2017 | 20.10 | 20.10 | 20.08 | 20.08 | 1,006 | +0.04(+0.20%) |
May 22, 2017 | 20.04 | 20.04 | 20.04 | 0 | +0.09(+0.48%) | |
May 18, 2017 | 19.94 | 2 | -0.01(-0.04%) | |||
May 17, 2017 | 19.96 | 19.96 | 19.95 | 19.95 | 488 | -0.02(-0.09%) |
May 15, 2017 | 19.97 | 44 | +0.03(+0.13%) | |||
May 12, 2017 | 19.94 | 19.94 | 19.94 | 19.94 | 17,906 | +0.02(+0.08%) |
May 11, 2017 | 19.93 | 19.93 | 19.93 | 19.93 | 12,725 | +0.00(+0.00%) |
May 10, 2017 | 19.95 | 19.96 | 19.93 | 19.93 | 19,270 | -0.02(-0.08%) |
May 09, 2017 | 19.94 | 19.94 | 19.94 | 19.94 | 12,710 | +0.05(+0.23%) |
May 08, 2017 | 19.94 | 19.94 | 19.90 | 19.90 | 13,219 | -0.01(-0.03%) |
May 05, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 12,645 | -0.01(-0.04%) |
May 04, 2017 | 19.95 | 19.96 | 19.89 | 19.91 | 14,716 | -0.09(-0.44%) |
May 03, 2017 | 20.01 | 20.01 | 19.98 | 20.00 | 27,572 | -0.01(-0.04%) |
May 02, 2017 | 20.00 | 20.01 | 20.00 | 20.01 | 13,277 | +0.02(+0.08%) |
May 01, 2017 | 20.00 | 20.00 | 19.98 | 19.99 | 17,063 | -0.01(-0.07%) |
Apr 28, 2017 | 19.98 | 20.00 | 19.97 | 20.00 | 28,023 | +0.01(+0.04%) |
Apr 27, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 12,681 | +0.02(+0.08%) |
Apr 26, 2017 | 19.97 | 20.00 | 19.97 | 19.98 | 13,125 | +0.01(+0.04%) |
Apr 25, 2017 | 19.97 | 19.97 | 19.96 | 19.97 | 13,191 | +0.03(+0.16%) |
Apr 24, 2017 | 19.91 | 19.94 | 19.91 | 19.94 | 15,345 | +0.09(+0.48%) |
Apr 21, 2017 | 19.86 | 19.86 | 19.84 | 19.85 | 20,225 | +0.02(+0.08%) |
Apr 20, 2017 | 19.83 | 19.83 | 19.83 | 19.83 | 12,681 | +0.00(+0.00%) |
Apr 19, 2017 | 19.84 | 19.85 | 19.83 | 19.83 | 13,539 | +0.05(+0.24%) |
Apr 18, 2017 | 19.78 | 19.79 | 19.78 | 19.79 | 13,114 | +0.02(+0.09%) |
Apr 17, 2017 | 19.78 | 19.78 | 19.77 | 19.77 | 13,031 | +0.02(+0.11%) |
Apr 13, 2017 | 19.75 | 19.75 | 19.74 | 19.74 | 12,872 | -0.01(-0.04%) |
Apr 12, 2017 | 19.74 | 19.75 | 19.74 | 19.75 | 13,664 | +0.01(+0.03%) |
Apr 11, 2017 | 19.74 | 19.75 | 19.74 | 19.75 | 13,518 | -0.05(-0.23%) |
Apr 10, 2017 | 19.79 | 19.81 | 19.78 | 19.79 | 15,197 | +0.02(+0.08%) |
Apr 07, 2017 | 19.78 | 19.78 | 19.78 | 19.78 | 12,690 | -0.01(-0.04%) |
Apr 06, 2017 | 19.76 | 19.78 | 19.76 | 19.78 | 15,402 | +0.03(+0.16%) |
Apr 05, 2017 | 19.80 | 19.82 | 19.75 | 19.75 | 14,355 | +0.01(+0.04%) |
Apr 04, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 12,768 | -0.01(-0.04%) |
Apr 03, 2017 | 19.71 | 19.76 | 19.71 | 19.75 | 15,783 | +0.00(+0.00%) |
Mar 31, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 13,700 | +0.04(+0.20%) |
Mar 30, 2017 | 19.70 | 19.72 | 19.69 | 19.71 | 14,770 | +0.02(+0.12%) |
Mar 29, 2017 | 19.66 | 19.69 | 19.66 | 19.69 | 15,153 | +0.11(+0.56%) |
Mar 28, 2017 | 19.55 | 19.59 | 19.55 | 19.58 | 13,433 | +0.05(+0.24%) |
Mar 27, 2017 | 19.51 | 19.53 | 19.51 | 19.53 | 14,576 | -0.01(-0.04%) |
Mar 24, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 12,732 | +0.02(+0.08%) |
Mar 23, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 12,732 | +0.04(+0.20%) |
Mar 22, 2017 | 19.47 | 19.48 | 19.47 | 19.48 | 13,880 | +0.04(+0.19%) |
Mar 21, 2017 | 19.52 | 19.52 | 19.45 | 19.45 | 13,687 | -0.10(-0.53%) |
Mar 20, 2017 | 19.56 | 19.56 | 19.55 | 19.55 | 12,988 | -0.05(-0.26%) |
Mar 17, 2017 | 19.60 | 19.60 | 19.60 | 19.60 | 12,732 | +0.05(+0.24%) |
Mar 16, 2017 | 19.61 | 19.61 | 19.56 | 19.56 | 19,198 | +0.10(+0.52%) |
Mar 15, 2017 | 19.41 | 19.46 | 19.39 | 19.45 | 22,469 | +0.07(+0.36%) |
Mar 14, 2017 | 19.36 | 19.38 | 19.36 | 19.38 | 13,438 | +0.01(+0.04%) |
Mar 13, 2017 | 19.39 | 19.39 | 19.38 | 19.38 | 13,369 | -0.05(-0.28%) |
Mar 10, 2017 | 19.47 | 19.47 | 19.43 | 19.43 | 13,369 | -0.03(-0.16%) |
Mar 09, 2017 | 19.47 | 19.47 | 19.46 | 19.46 | 13,733 | -0.05(-0.24%) |
Mar 08, 2017 | 19.59 | 19.59 | 19.51 | 19.51 | 25,725 | -0.16(-0.84%) |
Mar 07, 2017 | 19.69 | 19.69 | 19.67 | 19.67 | 27,524 | -0.07(-0.36%) |
Mar 06, 2017 | 19.75 | 19.75 | 19.74 | 19.74 | 26,616 | -0.05(-0.28%) |
Mar 03, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 241 | +0.04(+0.20%) |
Mar 02, 2017 | 19.77 | 19.77 | 19.76 | 19.76 | 484,153 | -0.04(-0.20%) |
Mar 01, 2017 | 19.80 | 19.80 | 19.78 | 19.80 | 15,512 | +0.06(+0.32%) |
Feb 28, 2017 | 19.73 | 19.74 | 19.72 | 19.74 | 16,425 | +0.01(+0.04%) |
Feb 27, 2017 | 19.73 | 19.73 | 19.72 | 19.73 | 18,779 | +0.00(+0.00%) |
Feb 24, 2017 | 19.70 | 19.73 | 19.70 | 19.73 | 15,534 | -0.00(-0.00%) |
Feb 23, 2017 | 19.74 | 19.74 | 19.70 | 19.73 | 15,074 | +0.02(+0.10%) |
Feb 22, 2017 | 19.72 | 19.72 | 19.71 | 19.71 | 20,372 | -0.04(-0.21%) |
Feb 21, 2017 | 19.74 | 19.75 | 19.74 | 19.75 | 14,770 | +0.07(+0.34%) |
Feb 17, 2017 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 12,732 | +0.00(+0.00%) |