Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.64 | 19.66 | 19.60 | 19.65 | 126,944 | +0.02(+0.08%) |
May 30, 2017 | 19.64 | 19.65 | 19.60 | 19.63 | 138,470 | +0.02(+0.12%) |
May 26, 2017 | 19.61 | 19.65 | 19.61 | 19.61 | 297,958 | -0.01(-0.04%) |
May 25, 2017 | 19.61 | 19.63 | 19.60 | 19.62 | 158,691 | +0.00(+0.00%) |
May 24, 2017 | 19.62 | 19.63 | 19.59 | 19.62 | 118,255 | +0.01(+0.04%) |
May 23, 2017 | 19.62 | 19.64 | 19.60 | 19.61 | 232,646 | -0.01(-0.04%) |
May 22, 2017 | 19.62 | 19.63 | 19.61 | 19.62 | 80,808 | -0.02(-0.12%) |
May 19, 2017 | 19.62 | 19.64 | 19.60 | 19.64 | 107,847 | +0.03(+0.16%) |
May 18, 2017 | 19.62 | 19.66 | 19.59 | 19.61 | 728,131 | -0.02(-0.12%) |
May 17, 2017 | 19.60 | 19.64 | 19.60 | 19.63 | 106,484 | +0.05(+0.24%) |
May 16, 2017 | 19.59 | 19.60 | 19.57 | 19.58 | 144,279 | -0.01(-0.04%) |
May 15, 2017 | 19.59 | 19.62 | 19.58 | 19.59 | 269,039 | -0.00(-0.01%) |
May 12, 2017 | 19.61 | 19.62 | 19.58 | 19.59 | 144,059 | +0.00(+0.01%) |
May 11, 2017 | 19.60 | 19.61 | 19.58 | 19.59 | 170,488 | +0.03(+0.16%) |
May 10, 2017 | 19.59 | 19.59 | 19.54 | 19.56 | 93,041 | +0.02(+0.08%) |
May 09, 2017 | 19.54 | 19.57 | 19.53 | 19.54 | 94,448 | -0.01(-0.04%) |
May 08, 2017 | 19.58 | 19.59 | 19.54 | 19.55 | 48,505 | -0.03(-0.16%) |
May 05, 2017 | 19.59 | 19.59 | 19.54 | 19.58 | 52,839 | +0.02(+0.08%) |
May 04, 2017 | 19.59 | 19.62 | 19.56 | 19.57 | 132,989 | -0.04(-0.20%) |
May 03, 2017 | 19.63 | 19.69 | 19.59 | 19.61 | 189,960 | -0.03(-0.16%) |
May 02, 2017 | 19.66 | 19.66 | 19.62 | 19.64 | 138,990 | -0.01(-0.04%) |
May 01, 2017 | 19.61 | 19.67 | 19.61 | 19.65 | 172,930 | -0.00(-0.01%) |
Apr 28, 2017 | 19.67 | 19.68 | 19.63 | 19.65 | 258,514 | -0.01(-0.04%) |
Apr 27, 2017 | 19.66 | 19.68 | 19.64 | 19.66 | 102,702 | -0.01(-0.04%) |
Apr 26, 2017 | 19.65 | 19.67 | 19.63 | 19.67 | 228,074 | +0.02(+0.08%) |
Apr 25, 2017 | 19.68 | 19.68 | 19.63 | 19.65 | 296,311 | +0.00(+0.00%) |
Apr 24, 2017 | 19.66 | 19.68 | 19.63 | 19.65 | 140,619 | -0.02(-0.08%) |
Apr 21, 2017 | 19.68 | 19.69 | 19.64 | 19.67 | 112,751 | +0.00(+0.00%) |
Apr 20, 2017 | 19.65 | 19.67 | 19.64 | 19.67 | 188,432 | +0.01(+0.04%) |
Apr 19, 2017 | 19.65 | 19.69 | 19.65 | 19.66 | 118,736 | -0.02(-0.08%) |
Apr 18, 2017 | 19.69 | 19.69 | 19.65 | 19.67 | 164,454 | +0.00(+0.00%) |
Apr 17, 2017 | 19.70 | 19.71 | 19.65 | 19.67 | 195,315 | -0.04(-0.20%) |
Apr 13, 2017 | 19.71 | 19.79 | 19.68 | 19.71 | 82,705 | +0.02(+0.08%) |
Apr 12, 2017 | 19.67 | 19.72 | 19.67 | 19.70 | 127,785 | +0.02(+0.08%) |
Apr 11, 2017 | 19.68 | 19.70 | 19.65 | 19.68 | 120,120 | +0.02(+0.12%) |
Apr 10, 2017 | 19.68 | 19.68 | 19.64 | 19.66 | 125,856 | -0.01(-0.04%) |
Apr 07, 2017 | 19.70 | 19.70 | 19.63 | 19.67 | 105,843 | -0.01(-0.04%) |
Apr 06, 2017 | 19.72 | 19.72 | 19.67 | 19.67 | 88,105 | -0.03(-0.16%) |
Apr 05, 2017 | 19.70 | 19.71 | 19.67 | 19.70 | 198,855 | +0.02(+0.12%) |
Apr 04, 2017 | 19.68 | 19.70 | 19.67 | 19.68 | 237,501 | -0.01(-0.04%) |
Apr 03, 2017 | 19.69 | 19.70 | 19.67 | 19.69 | 162,507 | -0.02(-0.09%) |
Mar 31, 2017 | 19.70 | 19.72 | 19.69 | 19.71 | 161,665 | +0.06(+0.30%) |
Mar 30, 2017 | 19.65 | 19.66 | 19.64 | 19.65 | 80,663 | +0.00(+0.03%) |
Mar 29, 2017 | 19.66 | 19.67 | 19.63 | 19.64 | 69,425 | +0.01(+0.04%) |
Mar 28, 2017 | 19.64 | 19.66 | 19.62 | 19.64 | 241,948 | -0.01(-0.06%) |
Mar 27, 2017 | 19.64 | 19.68 | 19.64 | 19.65 | 153,207 | +0.00(+0.02%) |
Mar 24, 2017 | 19.61 | 19.66 | 19.61 | 19.64 | 215,176 | +0.00(+0.02%) |
Mar 23, 2017 | 19.64 | 19.66 | 19.61 | 19.64 | 126,165 | -0.00(-0.02%) |
Mar 22, 2017 | 19.64 | 19.65 | 19.62 | 19.64 | 252,152 | +0.01(+0.07%) |
Mar 21, 2017 | 19.64 | 19.66 | 19.62 | 19.63 | 290,492 | +0.00(+0.01%) |
Mar 20, 2017 | 19.63 | 19.64 | 19.60 | 19.63 | 204,682 | +0.02(+0.08%) |
Mar 17, 2017 | 19.62 | 19.63 | 19.60 | 19.61 | 241,124 | +0.03(+0.16%) |
Mar 16, 2017 | 19.59 | 19.61 | 19.58 | 19.58 | 543,792 | -0.02(-0.08%) |
Mar 15, 2017 | 19.55 | 19.61 | 19.53 | 19.60 | 149,439 | +0.07(+0.36%) |
Mar 14, 2017 | 19.48 | 19.53 | 19.48 | 19.53 | 244,533 | -0.01(-0.04%) |
Mar 13, 2017 | 19.53 | 19.56 | 19.51 | 19.53 | 316,934 | -0.00(-0.02%) |
Mar 10, 2017 | 19.57 | 19.57 | 19.53 | 19.54 | 223,616 | -0.00(-0.02%) |
Mar 09, 2017 | 19.57 | 19.57 | 19.53 | 19.54 | 259,503 | -0.02(-0.12%) |
Mar 08, 2017 | 19.62 | 19.62 | 19.54 | 19.57 | 1,227,206 | -0.04(-0.20%) |
Mar 07, 2017 | 19.59 | 19.61 | 19.59 | 19.60 | 247,564 | +0.00(+0.02%) |
Mar 06, 2017 | 19.60 | 19.62 | 19.59 | 19.60 | 321,361 | -0.01(-0.06%) |
Mar 03, 2017 | 19.57 | 19.62 | 19.56 | 19.61 | 122,623 | +0.04(+0.20%) |
Mar 02, 2017 | 19.57 | 19.58 | 19.55 | 19.57 | 213,155 | -0.02(-0.12%) |