Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.84 | 18.85 | 18.82 | 18.84 | 4,451,134 | +0.00(+0.00%) |
May 30, 2017 | 18.82 | 18.84 | 18.82 | 18.84 | 3,454,850 | +0.02(+0.11%) |
May 26, 2017 | 18.82 | 18.83 | 18.81 | 18.82 | 808,416 | +0.00(+0.00%) |
May 25, 2017 | 18.82 | 18.84 | 18.80 | 18.82 | 2,997,304 | +0.00(+0.00%) |
May 24, 2017 | 18.80 | 18.82 | 18.79 | 18.82 | 1,122,618 | +0.03(+0.18%) |
May 23, 2017 | 18.81 | 18.81 | 18.78 | 18.79 | 1,403,800 | -0.01(-0.07%) |
May 22, 2017 | 18.79 | 18.80 | 18.77 | 18.80 | 1,676,303 | +0.04(+0.21%) |
May 19, 2017 | 18.77 | 18.78 | 18.74 | 18.76 | 2,643,821 | +0.02(+0.11%) |
May 18, 2017 | 18.70 | 18.76 | 18.69 | 18.74 | 2,404,018 | +0.01(+0.07%) |
May 17, 2017 | 18.76 | 18.77 | 18.72 | 18.73 | 1,238,282 | -0.07(-0.36%) |
May 16, 2017 | 18.80 | 18.80 | 18.78 | 18.80 | 2,386,821 | +0.02(+0.11%) |
May 15, 2017 | 18.78 | 18.80 | 18.75 | 18.78 | 2,146,042 | +0.03(+0.14%) |
May 12, 2017 | 18.77 | 18.77 | 18.72 | 18.75 | 3,944,320 | -0.01(-0.07%) |
May 11, 2017 | 18.76 | 18.76 | 18.74 | 18.76 | 1,269,870 | +0.01(+0.04%) |
May 10, 2017 | 18.74 | 18.76 | 18.72 | 18.76 | 3,376,703 | +0.04(+0.21%) |
May 09, 2017 | 18.75 | 18.76 | 18.71 | 18.72 | 3,522,789 | -0.01(-0.04%) |
May 08, 2017 | 18.71 | 18.73 | 18.70 | 18.72 | 2,346,047 | +0.03(+0.14%) |
May 05, 2017 | 18.71 | 18.71 | 18.65 | 18.70 | 2,240,173 | +0.01(+0.07%) |
May 04, 2017 | 18.74 | 18.75 | 18.68 | 18.68 | 3,981,329 | -0.06(-0.32%) |
May 03, 2017 | 18.72 | 18.74 | 18.72 | 18.74 | 3,314,522 | +0.02(+0.11%) |
May 02, 2017 | 18.72 | 18.74 | 18.70 | 18.72 | 3,408,214 | +0.02(+0.11%) |
May 01, 2017 | 18.72 | 18.72 | 18.69 | 18.70 | 1,251,044 | +0.01(+0.08%) |
Apr 28, 2017 | 18.70 | 18.71 | 18.68 | 18.69 | 4,228,422 | +0.00(+0.00%) |
Apr 27, 2017 | 18.72 | 18.72 | 18.68 | 18.69 | 1,910,249 | -0.01(-0.04%) |
Apr 26, 2017 | 18.72 | 18.72 | 18.70 | 18.70 | 2,394,314 | -0.01(-0.07%) |
Apr 25, 2017 | 18.71 | 18.74 | 18.68 | 18.71 | 5,701,962 | +0.01(+0.07%) |
Apr 24, 2017 | 18.70 | 18.70 | 18.67 | 18.70 | 1,118,984 | +0.06(+0.32%) |
Apr 21, 2017 | 18.64 | 18.64 | 18.59 | 18.64 | 2,404,665 | +0.00(+0.00%) |
Apr 20, 2017 | 18.62 | 18.64 | 18.60 | 18.64 | 4,450,924 | +0.06(+0.32%) |
Apr 19, 2017 | 18.62 | 18.64 | 18.58 | 18.58 | 1,213,172 | -0.02(-0.11%) |
Apr 18, 2017 | 18.59 | 18.61 | 18.57 | 18.60 | 4,460,620 | +0.01(+0.04%) |
Apr 17, 2017 | 18.56 | 18.60 | 18.55 | 18.59 | 2,300,158 | +0.04(+0.22%) |
Apr 13, 2017 | 18.56 | 18.60 | 18.55 | 18.55 | 1,924,742 | -0.03(-0.18%) |
Apr 12, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 916,990 | +0.00(+0.00%) |
Apr 11, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 2,255,151 | -0.01(-0.04%) |
Apr 10, 2017 | 18.60 | 18.60 | 18.58 | 18.59 | 2,136,419 | +0.03(+0.14%) |
Apr 07, 2017 | 18.58 | 18.60 | 18.56 | 18.56 | 937,475 | -0.01(-0.04%) |
Apr 06, 2017 | 18.56 | 18.58 | 18.55 | 18.57 | 748,571 | +0.02(+0.11%) |
Apr 05, 2017 | 18.59 | 18.60 | 18.54 | 18.55 | 2,962,346 | -0.01(-0.04%) |
Apr 04, 2017 | 18.56 | 18.56 | 18.54 | 18.56 | 1,016,269 | +0.01(+0.07%) |
Apr 03, 2017 | 18.57 | 18.59 | 18.52 | 18.54 | 2,311,484 | -0.00(-0.02%) |
Mar 31, 2017 | 18.57 | 18.59 | 18.54 | 18.55 | 5,039,990 | -0.01(-0.04%) |
Mar 30, 2017 | 18.52 | 18.56 | 18.51 | 18.55 | 4,767,318 | +0.05(+0.29%) |
Mar 29, 2017 | 18.47 | 18.51 | 18.45 | 18.50 | 7,934,188 | +0.01(+0.07%) |
Mar 28, 2017 | 18.44 | 18.49 | 18.42 | 18.49 | 2,055,096 | +0.07(+0.36%) |
Mar 27, 2017 | 18.39 | 18.43 | 18.37 | 18.42 | 1,255,614 | -0.01(-0.04%) |
Mar 24, 2017 | 18.40 | 18.43 | 18.38 | 18.43 | 2,359,612 | +0.06(+0.33%) |
Mar 23, 2017 | 18.38 | 18.41 | 18.36 | 18.37 | 2,416,254 | -0.01(-0.04%) |
Mar 22, 2017 | 18.34 | 18.39 | 18.29 | 18.37 | 5,172,764 | +0.03(+0.18%) |
Mar 21, 2017 | 18.45 | 18.45 | 18.34 | 18.34 | 4,552,603 | -0.09(-0.48%) |
Mar 20, 2017 | 18.45 | 18.45 | 18.42 | 18.43 | 1,172,481 | -0.01(-0.06%) |
Mar 17, 2017 | 18.47 | 18.49 | 18.44 | 18.44 | 1,658,765 | +0.01(+0.04%) |
Mar 16, 2017 | 18.50 | 18.51 | 18.43 | 18.43 | 4,003,683 | -0.07(-0.36%) |
Mar 15, 2017 | 18.37 | 18.51 | 18.37 | 18.50 | 4,798,065 | +0.16(+0.87%) |
Mar 14, 2017 | 18.35 | 18.35 | 18.32 | 18.34 | 6,329,553 | -0.04(-0.22%) |
Mar 13, 2017 | 18.39 | 18.41 | 18.35 | 18.38 | 2,002,345 | +0.01(+0.07%) |
Mar 10, 2017 | 18.45 | 18.45 | 18.37 | 18.37 | 8,665,793 | +0.00(+0.00%) |
Mar 09, 2017 | 18.40 | 18.40 | 18.36 | 18.37 | 10,753,716 | -0.05(-0.29%) |
Mar 08, 2017 | 18.46 | 18.48 | 18.42 | 18.42 | 9,649,026 | -0.07(-0.39%) |
Mar 07, 2017 | 18.56 | 18.56 | 18.49 | 18.49 | 5,755,715 | -0.06(-0.32%) |
Mar 06, 2017 | 18.59 | 18.59 | 18.55 | 18.55 | 1,567,633 | -0.06(-0.32%) |
Mar 03, 2017 | 18.60 | 18.62 | 18.57 | 18.61 | 1,677,064 | +0.02(+0.11%) |
Mar 02, 2017 | 18.64 | 18.64 | 18.59 | 18.59 | 1,705,538 | -0.04(-0.21%) |