Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.96 | 19.96 | 19.83 | 19.89 | 338,279 | +0.02(+0.08%) |
May 30, 2017 | 19.85 | 19.88 | 19.85 | 19.88 | 68,232 | +0.04(+0.20%) |
May 26, 2017 | 19.84 | 19.86 | 19.83 | 19.84 | 38,618 | +0.01(+0.04%) |
May 25, 2017 | 19.82 | 19.84 | 19.81 | 19.83 | 90,664 | -0.02(-0.08%) |
May 24, 2017 | 19.82 | 19.84 | 19.79 | 19.84 | 70,649 | +0.02(+0.08%) |
May 23, 2017 | 19.86 | 19.86 | 19.81 | 19.83 | 93,981 | -0.02(-0.12%) |
May 22, 2017 | 19.84 | 19.87 | 19.82 | 19.85 | 65,238 | -0.02(-0.08%) |
May 19, 2017 | 19.85 | 19.87 | 19.84 | 19.87 | 58,465 | +0.04(+0.20%) |
May 18, 2017 | 19.84 | 19.86 | 19.80 | 19.83 | 101,833 | -0.02(-0.12%) |
May 17, 2017 | 19.81 | 19.85 | 19.81 | 19.85 | 43,265 | +0.09(+0.48%) |
May 16, 2017 | 19.76 | 19.77 | 19.73 | 19.76 | 130,888 | +0.01(+0.04%) |
May 15, 2017 | 19.79 | 19.79 | 19.75 | 19.75 | 48,069 | -0.04(-0.20%) |
May 12, 2017 | 19.77 | 19.79 | 19.75 | 19.79 | 93,288 | +0.02(+0.12%) |
May 11, 2017 | 19.73 | 19.78 | 19.73 | 19.77 | 115,645 | +0.07(+0.34%) |
May 10, 2017 | 19.72 | 19.73 | 19.68 | 19.70 | 73,393 | +0.02(+0.10%) |
May 09, 2017 | 19.70 | 19.70 | 19.66 | 19.68 | 36,559 | -0.02(-0.12%) |
May 08, 2017 | 19.74 | 19.74 | 19.69 | 19.70 | 69,569 | -0.06(-0.28%) |
May 05, 2017 | 19.74 | 19.76 | 19.73 | 19.76 | 93,777 | +0.02(+0.12%) |
May 04, 2017 | 19.74 | 19.74 | 19.71 | 19.73 | 49,890 | -0.06(-0.32%) |
May 03, 2017 | 19.81 | 19.83 | 19.77 | 19.80 | 85,352 | -0.04(-0.20%) |
May 02, 2017 | 19.85 | 19.86 | 19.83 | 19.84 | 45,177 | -0.02(-0.08%) |
May 01, 2017 | 19.88 | 19.88 | 19.83 | 19.85 | 62,463 | -0.01(-0.06%) |
Apr 28, 2017 | 19.85 | 19.90 | 19.85 | 19.86 | 178,694 | +0.00(+0.00%) |
Apr 27, 2017 | 19.83 | 19.87 | 19.83 | 19.86 | 210,839 | +0.03(+0.16%) |
Apr 26, 2017 | 19.82 | 19.86 | 19.82 | 19.83 | 78,512 | +0.02(+0.12%) |
Apr 25, 2017 | 19.84 | 19.86 | 19.81 | 19.81 | 86,562 | -0.03(-0.16%) |
Apr 24, 2017 | 19.84 | 19.86 | 19.82 | 19.84 | 93,606 | -0.03(-0.16%) |
Apr 21, 2017 | 19.90 | 19.90 | 19.85 | 19.87 | 55,011 | +0.02(+0.08%) |
Apr 20, 2017 | 19.93 | 19.93 | 19.86 | 19.86 | 96,081 | -0.01(-0.06%) |
Apr 19, 2017 | 19.89 | 19.90 | 19.86 | 19.87 | 123,466 | -0.03(-0.17%) |
Apr 18, 2017 | 19.90 | 19.92 | 19.87 | 19.90 | 58,923 | +0.02(+0.11%) |
Apr 17, 2017 | 19.90 | 19.91 | 19.85 | 19.88 | 179,819 | -0.03(-0.16%) |
Apr 13, 2017 | 19.92 | 20.00 | 19.91 | 19.91 | 58,407 | +0.02(+0.08%) |
Apr 12, 2017 | 19.83 | 19.90 | 19.83 | 19.90 | 244,660 | +0.08(+0.40%) |
Apr 11, 2017 | 19.80 | 19.84 | 19.80 | 19.82 | 234,149 | +0.03(+0.16%) |
Apr 10, 2017 | 19.80 | 19.83 | 19.77 | 19.79 | 86,327 | +0.00(+0.00%) |
Apr 07, 2017 | 19.85 | 19.86 | 19.77 | 19.79 | 136,486 | -0.06(-0.28%) |
Apr 06, 2017 | 19.87 | 19.87 | 19.82 | 19.84 | 72,484 | -0.03(-0.16%) |
Apr 05, 2017 | 19.83 | 19.88 | 19.82 | 19.87 | 149,278 | +0.06(+0.32%) |
Apr 04, 2017 | 19.84 | 19.86 | 19.80 | 19.81 | 87,425 | -0.04(-0.20%) |
Apr 03, 2017 | 19.83 | 19.86 | 19.81 | 19.85 | 216,706 | +0.03(+0.14%) |
Mar 31, 2017 | 19.79 | 19.83 | 19.78 | 19.82 | 86,100 | +0.07(+0.36%) |
Mar 30, 2017 | 19.79 | 19.79 | 19.74 | 19.75 | 110,317 | -0.04(-0.20%) |
Mar 29, 2017 | 19.78 | 19.80 | 19.76 | 19.79 | 58,938 | +0.05(+0.24%) |
Mar 28, 2017 | 19.78 | 19.79 | 19.73 | 19.74 | 127,563 | -0.04(-0.22%) |
Mar 27, 2017 | 19.81 | 19.81 | 19.77 | 19.78 | 74,249 | +0.03(+0.14%) |
Mar 24, 2017 | 19.74 | 19.79 | 19.73 | 19.76 | 166,597 | +0.02(+0.08%) |
Mar 23, 2017 | 19.76 | 19.76 | 19.72 | 19.74 | 56,455 | -0.01(-0.04%) |
Mar 22, 2017 | 19.75 | 19.76 | 19.72 | 19.75 | 166,713 | +0.02(+0.12%) |
Mar 21, 2017 | 19.71 | 19.75 | 19.71 | 19.73 | 111,437 | +0.01(+0.03%) |
Mar 20, 2017 | 19.69 | 19.73 | 19.69 | 19.72 | 61,566 | +0.03(+0.14%) |
Mar 17, 2017 | 19.68 | 19.69 | 19.67 | 19.69 | 153,081 | +0.03(+0.15%) |
Mar 16, 2017 | 19.66 | 19.68 | 19.64 | 19.66 | 106,447 | -0.01(-0.04%) |
Mar 15, 2017 | 19.55 | 19.68 | 19.53 | 19.67 | 93,076 | +0.15(+0.77%) |
Mar 14, 2017 | 19.51 | 19.54 | 19.51 | 19.52 | 111,001 | -0.02(-0.09%) |
Mar 13, 2017 | 19.55 | 19.56 | 19.52 | 19.54 | 292,009 | -0.03(-0.16%) |
Mar 10, 2017 | 19.58 | 19.58 | 19.54 | 19.57 | 91,509 | +0.03(+0.16%) |
Mar 09, 2017 | 19.56 | 19.58 | 19.53 | 19.54 | 123,339 | -0.02(-0.12%) |
Mar 08, 2017 | 19.60 | 19.64 | 19.56 | 19.56 | 287,970 | -0.08(-0.40%) |
Mar 07, 2017 | 19.66 | 19.67 | 19.63 | 19.64 | 103,977 | -0.04(-0.20%) |
Mar 06, 2017 | 19.66 | 19.69 | 19.66 | 19.68 | 113,975 | +0.01(+0.04%) |
Mar 03, 2017 | 19.67 | 19.69 | 19.61 | 19.67 | 98,776 | +0.04(+0.20%) |
Mar 02, 2017 | 19.66 | 19.69 | 19.61 | 19.63 | 174,873 | -0.05(-0.28%) |