Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.95 | 19.03 | 18.94 | 18.97 | 50,243 | +0.05(+0.25%) |
May 30, 2017 | 18.90 | 18.97 | 18.90 | 18.93 | 41,695 | +0.04(+0.20%) |
May 26, 2017 | 18.93 | 18.96 | 18.87 | 18.89 | 159,165 | -0.03(-0.15%) |
May 25, 2017 | 18.93 | 18.94 | 18.88 | 18.92 | 173,823 | +0.02(+0.10%) |
May 24, 2017 | 18.91 | 18.93 | 18.85 | 18.90 | 20,639 | +0.06(+0.30%) |
May 23, 2017 | 18.91 | 18.92 | 18.84 | 18.84 | 234,310 | +0.02(+0.10%) |
May 22, 2017 | 18.86 | 18.87 | 18.82 | 18.82 | 13,247 | +0.01(+0.05%) |
May 19, 2017 | 18.80 | 18.85 | 18.80 | 18.81 | 391,344 | -0.02(-0.10%) |
May 18, 2017 | 18.82 | 18.86 | 18.80 | 18.83 | 23,444 | +0.06(+0.30%) |
May 17, 2017 | 18.80 | 18.80 | 18.76 | 18.78 | 48,145 | +0.09(+0.46%) |
May 16, 2017 | 18.67 | 18.71 | 18.66 | 18.69 | 12,660 | +0.03(+0.15%) |
May 15, 2017 | 18.71 | 18.71 | 18.65 | 18.66 | 12,669 | -0.01(-0.05%) |
May 12, 2017 | 18.64 | 18.70 | 18.64 | 18.67 | 20,773 | +0.04(+0.20%) |
May 11, 2017 | 18.63 | 18.64 | 18.60 | 18.63 | 8,526 | +0.02(+0.10%) |
May 10, 2017 | 18.64 | 18.64 | 18.58 | 18.61 | 31,309 | +0.03(+0.15%) |
May 09, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 11,783 | +0.02(+0.13%) |
May 08, 2017 | 18.60 | 18.62 | 18.56 | 18.56 | 41,842 | -0.00(-0.03%) |
May 05, 2017 | 18.60 | 18.60 | 18.56 | 18.57 | 13,216 | +0.02(+0.10%) |
May 04, 2017 | 18.54 | 18.59 | 18.54 | 18.55 | 24,417 | -0.06(-0.31%) |
May 03, 2017 | 18.57 | 18.63 | 18.57 | 18.60 | 20,421 | +0.07(+0.36%) |
May 02, 2017 | 18.53 | 18.59 | 18.51 | 18.54 | 28,312 | -0.04(-0.20%) |
May 01, 2017 | 18.60 | 18.60 | 18.53 | 18.58 | 39,074 | -0.01(-0.06%) |
Apr 28, 2017 | 18.60 | 18.63 | 18.57 | 18.59 | 9,728 | -0.04(-0.20%) |
Apr 27, 2017 | 18.63 | 18.63 | 18.58 | 18.63 | 66,879 | +0.04(+0.20%) |
Apr 26, 2017 | 18.62 | 18.65 | 18.58 | 18.59 | 178,731 | -0.01(-0.05%) |
Apr 25, 2017 | 18.67 | 18.67 | 18.59 | 18.60 | 16,675 | -0.05(-0.25%) |
Apr 24, 2017 | 18.69 | 18.70 | 18.64 | 18.64 | 68,971 | -0.06(-0.30%) |
Apr 21, 2017 | 18.76 | 18.76 | 18.70 | 18.70 | 14,775 | +0.02(+0.10%) |
Apr 20, 2017 | 18.77 | 18.77 | 18.67 | 18.68 | 262,045 | -0.07(-0.35%) |
Apr 19, 2017 | 18.77 | 18.78 | 18.74 | 18.75 | 65,816 | -0.02(-0.10%) |
Apr 18, 2017 | 18.70 | 18.78 | 18.70 | 18.77 | 139,377 | +0.07(+0.36%) |
Apr 17, 2017 | 18.67 | 18.70 | 18.66 | 18.70 | 11,077 | +0.00(+0.02%) |
Apr 13, 2017 | 18.70 | 18.71 | 18.67 | 18.70 | 21,137 | +0.01(+0.08%) |
Apr 12, 2017 | 18.65 | 18.68 | 18.63 | 18.68 | 71,380 | +0.05(+0.25%) |
Apr 11, 2017 | 18.63 | 18.64 | 18.61 | 18.63 | 53,285 | +0.06(+0.31%) |
Apr 10, 2017 | 18.63 | 18.63 | 18.57 | 18.58 | 119,987 | +0.04(+0.20%) |
Apr 07, 2017 | 18.61 | 18.62 | 18.54 | 18.54 | 50,210 | +0.01(+0.05%) |
Apr 06, 2017 | 18.60 | 18.60 | 18.52 | 18.53 | 86,249 | -0.01(-0.05%) |
Apr 05, 2017 | 18.55 | 18.57 | 18.52 | 18.54 | 32,700 | -0.01(-0.05%) |
Apr 04, 2017 | 18.53 | 18.56 | 18.52 | 18.55 | 24,671 | +0.02(+0.10%) |
Apr 03, 2017 | 18.52 | 18.54 | 18.47 | 18.53 | 38,048 | +0.03(+0.16%) |
Mar 31, 2017 | 18.51 | 18.52 | 18.47 | 18.50 | 19,147 | +0.03(+0.15%) |
Mar 30, 2017 | 18.52 | 18.53 | 18.47 | 18.47 | 29,846 | -0.08(-0.41%) |
Mar 29, 2017 | 18.49 | 18.55 | 18.49 | 18.55 | 19,159 | +0.07(+0.36%) |
Mar 28, 2017 | 18.48 | 18.50 | 18.47 | 18.48 | 23,101 | -0.01(-0.05%) |
Mar 27, 2017 | 18.47 | 18.49 | 18.43 | 18.49 | 14,843 | +0.04(+0.21%) |
Mar 24, 2017 | 18.43 | 18.45 | 18.39 | 18.45 | 21,265 | +0.01(+0.05%) |
Mar 23, 2017 | 18.43 | 18.44 | 18.36 | 18.44 | 119,217 | +0.02(+0.10%) |
Mar 22, 2017 | 18.35 | 18.43 | 18.34 | 18.43 | 89,449 | +0.08(+0.41%) |
Mar 21, 2017 | 18.28 | 18.35 | 18.28 | 18.35 | 35,529 | +0.06(+0.31%) |
Mar 20, 2017 | 18.28 | 18.29 | 18.23 | 18.29 | 41,483 | +0.02(+0.10%) |
Mar 17, 2017 | 18.23 | 18.29 | 18.22 | 18.27 | 29,685 | +0.01(+0.05%) |
Mar 16, 2017 | 18.24 | 18.26 | 18.19 | 18.26 | 50,342 | +0.03(+0.16%) |
Mar 15, 2017 | 18.22 | 18.26 | 18.21 | 18.24 | 25,649 | +0.03(+0.16%) |
Mar 14, 2017 | 18.20 | 18.23 | 18.20 | 18.21 | 43,607 | +0.02(+0.09%) |
Mar 13, 2017 | 18.22 | 18.22 | 18.18 | 18.19 | 21,888 | -0.05(-0.25%) |
Mar 10, 2017 | 18.21 | 18.24 | 18.17 | 18.24 | 142,871 | +0.06(+0.31%) |
Mar 09, 2017 | 18.20 | 18.21 | 18.15 | 18.18 | 12,299 | -0.03(-0.15%) |
Mar 08, 2017 | 18.26 | 18.26 | 18.19 | 18.21 | 44,561 | -0.05(-0.26%) |
Mar 07, 2017 | 18.28 | 18.29 | 18.26 | 18.26 | 32,501 | -0.04(-0.21%) |
Mar 06, 2017 | 18.30 | 18.30 | 18.26 | 18.29 | 25,074 | -0.01(-0.05%) |
Mar 03, 2017 | 18.28 | 18.31 | 18.24 | 18.30 | 131,945 | +0.01(+0.05%) |
Mar 02, 2017 | 18.34 | 18.34 | 18.27 | 18.29 | 31,737 | -0.05(-0.26%) |