Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.84 | 20.92 | 20.81 | 20.89 | 143,566 | +0.10(+0.50%) |
May 30, 2017 | 20.82 | 20.87 | 20.74 | 20.79 | 26,152 | +0.04(+0.19%) |
May 26, 2017 | 20.77 | 20.83 | 20.63 | 20.75 | 21,908 | +0.00(+0.00%) |
May 25, 2017 | 20.67 | 20.77 | 20.67 | 20.75 | 30,335 | +0.06(+0.30%) |
May 24, 2017 | 20.66 | 20.73 | 20.64 | 20.69 | 60,949 | +0.02(+0.09%) |
May 23, 2017 | 20.77 | 20.85 | 20.65 | 20.67 | 70,106 | -0.10(-0.46%) |
May 22, 2017 | 20.76 | 20.78 | 20.71 | 20.76 | 32,416 | -0.04(-0.17%) |
May 19, 2017 | 20.80 | 20.80 | 20.69 | 20.80 | 164,525 | -0.09(-0.43%) |
May 18, 2017 | 20.72 | 20.89 | 20.68 | 20.89 | 117,314 | +0.13(+0.63%) |
May 17, 2017 | 20.87 | 20.87 | 20.62 | 20.76 | 35,119 | +0.19(+0.91%) |
May 16, 2017 | 20.45 | 20.59 | 20.44 | 20.57 | 65,816 | +0.13(+0.62%) |
May 15, 2017 | 20.39 | 20.51 | 20.35 | 20.44 | 22,380 | -0.05(-0.22%) |
May 12, 2017 | 20.40 | 20.49 | 20.38 | 20.49 | 20,871 | +0.20(+0.99%) |
May 11, 2017 | 20.27 | 20.32 | 20.25 | 20.29 | 47,973 | +0.02(+0.07%) |
May 10, 2017 | 20.31 | 20.37 | 20.27 | 20.27 | 35,365 | +0.01(+0.05%) |
May 09, 2017 | 20.25 | 20.27 | 20.22 | 20.26 | 50,611 | -0.02(-0.10%) |
May 08, 2017 | 20.31 | 20.33 | 20.25 | 20.28 | 30,228 | -0.03(-0.12%) |
May 05, 2017 | 20.34 | 20.37 | 20.28 | 20.31 | 23,191 | -0.03(-0.12%) |
May 04, 2017 | 20.31 | 20.33 | 20.22 | 20.33 | 23,754 | -0.07(-0.35%) |
May 03, 2017 | 20.45 | 20.49 | 20.38 | 20.40 | 24,760 | +0.01(+0.05%) |
May 02, 2017 | 20.29 | 20.41 | 20.23 | 20.39 | 18,570 | +0.16(+0.80%) |
May 01, 2017 | 20.40 | 20.40 | 20.23 | 20.23 | 28,959 | -0.18(-0.87%) |
Apr 28, 2017 | 20.33 | 20.42 | 20.32 | 20.41 | 20,911 | +0.08(+0.37%) |
Apr 27, 2017 | 20.33 | 20.38 | 20.28 | 20.34 | 21,651 | +0.01(+0.03%) |
Apr 26, 2017 | 20.27 | 20.36 | 20.26 | 20.33 | 78,456 | +0.05(+0.25%) |
Apr 25, 2017 | 20.35 | 20.37 | 20.23 | 20.28 | 46,013 | -0.14(-0.69%) |
Apr 24, 2017 | 20.40 | 20.48 | 20.33 | 20.42 | 69,689 | -0.05(-0.22%) |
Apr 21, 2017 | 20.48 | 20.53 | 20.44 | 20.47 | 18,052 | +0.03(+0.15%) |
Apr 20, 2017 | 20.49 | 20.52 | 20.44 | 20.44 | 24,307 | -0.04(-0.20%) |
Apr 19, 2017 | 20.56 | 20.58 | 20.48 | 20.48 | 12,001 | -0.13(-0.61%) |
Apr 18, 2017 | 20.54 | 20.61 | 20.50 | 20.60 | 27,112 | +0.16(+0.76%) |
Apr 17, 2017 | 20.47 | 20.48 | 20.43 | 20.45 | 25,991 | +0.09(+0.44%) |
Apr 13, 2017 | 20.48 | 20.48 | 20.35 | 20.36 | 261,030 | -0.10(-0.47%) |
Apr 12, 2017 | 20.36 | 20.45 | 20.35 | 20.45 | 36,414 | +0.07(+0.34%) |
Apr 11, 2017 | 20.31 | 20.39 | 20.25 | 20.38 | 198,520 | +0.14(+0.67%) |
Apr 10, 2017 | 20.23 | 20.26 | 20.19 | 20.24 | 36,593 | +0.07(+0.35%) |
Apr 07, 2017 | 20.28 | 20.28 | 20.13 | 20.17 | 16,798 | -0.07(-0.35%) |
Apr 06, 2017 | 20.20 | 20.27 | 20.13 | 20.24 | 28,746 | -0.01(-0.05%) |
Apr 05, 2017 | 20.13 | 20.25 | 20.10 | 20.25 | 13,777 | +0.04(+0.20%) |
Apr 04, 2017 | 20.22 | 20.25 | 20.14 | 20.21 | 23,714 | -0.03(-0.12%) |
Apr 03, 2017 | 20.07 | 20.25 | 20.07 | 20.24 | 27,639 | +0.14(+0.68%) |
Mar 31, 2017 | 20.04 | 20.11 | 19.99 | 20.10 | 73,446 | +0.01(+0.05%) |
Mar 30, 2017 | 20.13 | 20.13 | 20.05 | 20.09 | 23,637 | -0.07(-0.35%) |
Mar 29, 2017 | 20.11 | 20.18 | 20.06 | 20.16 | 23,155 | +0.10(+0.47%) |
Mar 28, 2017 | 20.18 | 20.18 | 20.05 | 20.07 | 26,985 | -0.10(-0.47%) |
Mar 27, 2017 | 20.18 | 20.18 | 20.11 | 20.16 | 61,212 | +0.12(+0.57%) |
Mar 24, 2017 | 20.00 | 20.08 | 20.00 | 20.05 | 189,584 | +0.03(+0.15%) |
Mar 23, 2017 | 20.08 | 20.08 | 20.01 | 20.02 | 45,813 | -0.02(-0.08%) |
Mar 22, 2017 | 20.01 | 20.09 | 20.01 | 20.03 | 36,584 | +0.06(+0.28%) |
Mar 21, 2017 | 19.85 | 19.98 | 19.85 | 19.98 | 14,931 | +0.12(+0.61%) |
Mar 20, 2017 | 19.80 | 19.87 | 19.77 | 19.86 | 181,919 | +0.08(+0.42%) |
Mar 17, 2017 | 19.72 | 19.83 | 19.72 | 19.77 | 160,345 | +0.06(+0.30%) |
Mar 16, 2017 | 19.73 | 19.73 | 19.67 | 19.71 | 115,972 | -0.05(-0.25%) |
Mar 15, 2017 | 19.62 | 19.76 | 19.57 | 19.76 | 16,633 | +0.22(+1.10%) |
Mar 14, 2017 | 19.52 | 19.59 | 19.52 | 19.55 | 57,534 | +0.02(+0.08%) |
Mar 13, 2017 | 19.58 | 19.60 | 19.53 | 19.53 | 23,245 | -0.07(-0.33%) |
Mar 10, 2017 | 19.57 | 19.61 | 19.57 | 19.60 | 156,388 | +0.03(+0.15%) |
Mar 09, 2017 | 19.67 | 19.68 | 19.54 | 19.57 | 117,380 | -0.18(-0.90%) |
Mar 08, 2017 | 19.75 | 19.78 | 19.71 | 19.75 | 34,684 | -0.14(-0.71%) |
Mar 07, 2017 | 19.90 | 19.94 | 19.86 | 19.89 | 43,882 | -0.05(-0.25%) |
Mar 06, 2017 | 19.96 | 19.98 | 19.91 | 19.94 | 54,350 | -0.08(-0.40%) |
Mar 03, 2017 | 19.99 | 20.02 | 19.91 | 20.02 | 31,522 | +0.04(+0.20%) |
Mar 02, 2017 | 19.94 | 19.98 | 19.93 | 19.98 | 43,110 | -0.01(-0.05%) |