Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.66 | 21.66 | 21.66 | 21.66 | 1,129 | +0.10(+0.46%) |
May 30, 2017 | 21.55 | 21.56 | 21.55 | 21.56 | 3,082 | -0.01(-0.05%) |
May 29, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 1,042 | +0.01(+0.05%) |
May 26, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 861 | -0.15(-0.69%) |
May 25, 2017 | 21.60 | 21.71 | 21.60 | 21.71 | 7,831 | +0.19(+0.88%) |
May 24, 2017 | 21.49 | 21.53 | 21.49 | 21.52 | 47,941 | -0.08(-0.37%) |
May 23, 2017 | 21.59 | 21.64 | 21.59 | 21.60 | 5,358 | +0.10(+0.47%) |
May 19, 2017 | 21.52 | 21.52 | 21.50 | 21.50 | 942 | +0.04(+0.19%) |
May 18, 2017 | 21.48 | 21.48 | 21.44 | 21.46 | 1,661 | +0.02(+0.09%) |
May 17, 2017 | 21.50 | 21.52 | 21.44 | 21.44 | 10,843 | -0.14(-0.65%) |
May 16, 2017 | 21.64 | 21.64 | 21.58 | 21.58 | 1,044 | +0.07(+0.33%) |
May 15, 2017 | 21.62 | 21.62 | 21.51 | 21.51 | 2,708 | +0.00(+0.00%) |
May 12, 2017 | 21.47 | 21.51 | 21.47 | 21.51 | 5,661 | +0.04(+0.19%) |
May 11, 2017 | 21.47 | 21.47 | 21.47 | 21.47 | 5,612 | -0.01(-0.05%) |
May 10, 2017 | 21.48 | 21.48 | 21.48 | 21.48 | 858 | -0.02(-0.09%) |
May 09, 2017 | 21.60 | 21.60 | 21.50 | 21.50 | 823 | -0.08(-0.37%) |
May 08, 2017 | 21.56 | 21.58 | 21.56 | 21.58 | 1,023 | -0.04(-0.19%) |
May 05, 2017 | 21.53 | 21.62 | 21.53 | 21.62 | 10,705 | +0.18(+0.84%) |
May 04, 2017 | 21.37 | 21.44 | 21.37 | 21.44 | 5,264 | +0.18(+0.85%) |
May 03, 2017 | 21.35 | 21.35 | 21.26 | 21.26 | 5,791 | +0.05(+0.24%) |
May 02, 2017 | 21.21 | 21.25 | 21.19 | 21.21 | 16,207 | +0.16(+0.76%) |
May 01, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 205 | +0.05(+0.24%) |
Apr 28, 2017 | 20.98 | 21.05 | 20.98 | 21.00 | 11,424 | +0.02(+0.10%) |
Apr 27, 2017 | 20.99 | 21.05 | 20.98 | 20.98 | 5,133 | +0.06(+0.29%) |
Apr 26, 2017 | 20.92 | 20.92 | 20.92 | 20.92 | 399 | -0.07(-0.33%) |
Apr 25, 2017 | 21.03 | 21.03 | 20.99 | 20.99 | 4,297 | +0.19(+0.91%) |
Apr 24, 2017 | 20.77 | 20.80 | 20.69 | 20.80 | 14,929 | +0.37(+1.81%) |
Apr 21, 2017 | 20.39 | 20.46 | 20.39 | 20.43 | 8,468 | +0.05(+0.25%) |
Apr 20, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 958 | +0.13(+0.64%) |
Apr 19, 2017 | 20.20 | 20.25 | 20.20 | 20.25 | 1,417 | +0.13(+0.65%) |
Apr 17, 2017 | 20.12 | 20.12 | 20.12 | 241 | +0.07(+0.35%) | |
Apr 13, 2017 | 19.95 | 20.05 | 19.95 | 20.05 | 1,487 | +0.00(+0.00%) |
Apr 12, 2017 | 20.05 | 20.05 | 20.00 | 20.05 | 6,393 | -0.02(-0.10%) |
Apr 11, 2017 | 20.10 | 20.10 | 20.07 | 20.07 | 540 | -0.02(-0.10%) |
Apr 06, 2017 | 20.09 | 20.09 | 20.09 | 379 | -0.01(-0.05%) | |
Apr 05, 2017 | 20.15 | 20.19 | 20.10 | 20.10 | 17,421 | -0.13(-0.64%) |
Apr 04, 2017 | 20.22 | 20.23 | 20.21 | 20.23 | 15,264 | +0.18(+0.90%) |
Mar 31, 2017 | 20.05 | 20.05 | 20.05 | 178 | -0.15(-0.74%) | |
Mar 30, 2017 | 20.14 | 20.20 | 20.14 | 20.20 | 641 | -0.01(-0.05%) |
Mar 29, 2017 | 20.27 | 20.27 | 20.20 | 20.21 | 3,457 | -0.20(-0.98%) |
Mar 28, 2017 | 20.39 | 20.41 | 20.39 | 20.41 | 6,364 | +0.15(+0.74%) |
Mar 27, 2017 | 20.29 | 20.29 | 20.26 | 20.26 | 1,601 | -0.02(-0.10%) |
Mar 24, 2017 | 20.24 | 20.28 | 20.16 | 20.28 | 6,890 | +0.06(+0.30%) |
Mar 23, 2017 | 20.22 | 20.22 | 20.22 | 20.22 | 662 | +0.04(+0.20%) |
Mar 22, 2017 | 20.17 | 20.18 | 20.14 | 20.18 | 2,971 | -0.04(-0.20%) |
Mar 21, 2017 | 20.22 | 20.22 | 20.22 | 20.22 | 818 | -0.04(-0.20%) |
Mar 20, 2017 | 20.26 | 20.26 | 20.26 | 20.26 | 7,205 | +0.08(+0.40%) |
Mar 16, 2017 | 20.18 | 20.18 | 20.18 | 50 | +0.19(+0.95%) | |
Mar 15, 2017 | 20.11 | 20.11 | 19.99 | 19.99 | 13,068 | -0.10(-0.50%) |
Mar 14, 2017 | 20.06 | 20.09 | 20.06 | 20.09 | 6,023 | -0.10(-0.50%) |
Mar 13, 2017 | 20.19 | 20.20 | 20.19 | 20.19 | 7,604 | +0.06(+0.30%) |
Mar 10, 2017 | 20.09 | 20.13 | 20.07 | 20.13 | 19,960 | +0.02(+0.10%) |
Mar 09, 2017 | 20.13 | 20.13 | 20.11 | 20.11 | 815 | +0.07(+0.35%) |
Mar 08, 2017 | 20.00 | 20.06 | 19.99 | 20.04 | 1,706 | -0.01(-0.05%) |
Mar 07, 2017 | 19.97 | 20.11 | 19.97 | 20.05 | 7,912 | -0.09(-0.45%) |
Mar 06, 2017 | 20.11 | 20.15 | 20.07 | 20.14 | 8,106 | +0.09(+0.45%) |
Mar 03, 2017 | 20.00 | 20.05 | 20.00 | 20.05 | 960 | +0.06(+0.30%) |
Mar 02, 2017 | 19.98 | 20.01 | 19.98 | 19.99 | 21,289 | -0.06(-0.30%) |