Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.60 | 19.60 | 19.60 | 19.60 | 552 | -0.02(-0.10%) |
Jun 29, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 2,564 | -0.01(-0.05%) |
Jun 28, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 170 | -0.05(-0.25%) |
Jun 27, 2017 | 19.70 | 19.70 | 19.68 | 19.68 | 1,710 | -0.05(-0.23%) |
Jun 26, 2017 | 19.73 | 19.73 | 19.73 | 19.73 | 1,069 | +0.03(+0.13%) |
Jun 23, 2017 | 19.72 | 19.72 | 19.70 | 19.70 | 5,152 | -0.04(-0.20%) |
Jun 22, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 3,467 | -0.01(-0.05%) |
Jun 21, 2017 | 19.75 | 19.75 | 19.73 | 19.75 | 20,888 | +0.00(+0.00%) |
Jun 20, 2017 | 19.73 | 19.75 | 19.73 | 19.75 | 13,343 | +0.04(+0.20%) |
Jun 19, 2017 | 19.72 | 19.73 | 19.71 | 19.71 | 3,103 | -0.03(-0.15%) |
Jun 16, 2017 | 19.72 | 19.75 | 19.72 | 19.74 | 11,568 | +0.02(+0.10%) |
Jun 15, 2017 | 19.74 | 19.74 | 19.72 | 19.72 | 2,950 | -0.02(-0.10%) |
Jun 14, 2017 | 19.76 | 19.76 | 19.74 | 19.74 | 8,652 | +0.02(+0.10%) |
Jun 13, 2017 | 19.74 | 19.74 | 19.72 | 19.72 | 4,126 | -0.06(-0.30%) |
Jun 12, 2017 | 19.80 | 19.80 | 19.78 | 19.78 | 1,634 | -0.03(-0.15%) |
Jun 09, 2017 | 19.81 | 19.83 | 19.80 | 19.81 | 18,440 | -0.02(-0.10%) |
Jun 08, 2017 | 19.82 | 19.83 | 19.81 | 19.83 | 12,681 | -0.01(-0.05%) |
Jun 07, 2017 | 19.83 | 19.84 | 19.83 | 19.84 | 5,063 | +0.00(+0.00%) |
Jun 06, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 1,176 | +0.04(+0.20%) |
Jun 05, 2017 | 19.82 | 19.83 | 19.80 | 19.80 | 47,471 | -0.02(-0.08%) |
Jun 02, 2017 | 19.81 | 19.82 | 19.81 | 19.82 | 1,555 | -0.00(-0.03%) |
Jun 01, 2017 | 19.83 | 19.83 | 19.81 | 19.82 | 7,425 | +0.01(+0.05%) |
May 31, 2017 | 19.83 | 19.84 | 19.81 | 19.81 | 3,577 | +0.00(+0.00%) |
May 30, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 445 | +0.00(+0.00%) |
May 29, 2017 | 19.82 | 19.82 | 19.81 | 19.81 | 3,082 | +0.00(+0.00%) |
May 26, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 420 | +0.00(+0.00%) |
May 25, 2017 | 19.80 | 19.81 | 19.80 | 19.81 | 11,046 | +0.00(+0.00%) |
May 24, 2017 | 19.81 | 19.81 | 19.79 | 19.81 | 13,163 | -0.03(-0.15%) |
May 23, 2017 | 19.87 | 19.87 | 19.84 | 19.84 | 3,262 | -0.02(-0.10%) |
May 19, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 5,980 | +0.00(+0.00%) |
May 18, 2017 | 19.85 | 19.87 | 19.84 | 19.86 | 8,530 | -0.03(-0.15%) |
May 17, 2017 | 19.89 | 19.89 | 19.89 | 19.89 | 1,388 | +0.07(+0.35%) |
May 16, 2017 | 19.83 | 19.85 | 19.82 | 19.82 | 1,993 | +0.00(+0.00%) |
May 15, 2017 | 19.84 | 19.84 | 19.82 | 19.82 | 3,756 | +0.00(+0.00%) |
May 12, 2017 | 19.85 | 19.85 | 19.82 | 19.82 | 5,118 | +0.02(+0.10%) |
May 10, 2017 | 19.80 | 19.80 | 19.80 | 52 | -0.02(-0.10%) | |
May 09, 2017 | 19.83 | 19.83 | 19.82 | 19.82 | 28,926 | -0.02(-0.10%) |
May 08, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 1,630 | -0.01(-0.05%) |
May 05, 2017 | 19.85 | 19.85 | 19.85 | 19.85 | 600 | +0.00(+0.00%) |
May 04, 2017 | 19.84 | 19.85 | 19.83 | 19.85 | 5,553 | +0.00(+0.00%) |
May 03, 2017 | 19.84 | 19.85 | 19.84 | 19.85 | 806 | +0.02(+0.10%) |
May 02, 2017 | 19.85 | 19.85 | 19.83 | 19.83 | 996 | +0.00(+0.00%) |
May 01, 2017 | 19.81 | 19.84 | 19.81 | 19.83 | 2,279 | -0.01(-0.05%) |
Apr 28, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 5,209 | +0.01(+0.05%) |
Apr 27, 2017 | 19.81 | 19.83 | 19.81 | 19.83 | 4,178 | +0.01(+0.05%) |
Apr 26, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 155 | +0.01(+0.05%) |
Apr 25, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 598 | +0.00(+0.00%) |
Apr 24, 2017 | 19.82 | 19.82 | 19.81 | 19.81 | 1,641 | -0.03(-0.15%) |
Apr 21, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 465 | +0.01(+0.05%) |
Apr 20, 2017 | 19.85 | 19.86 | 19.83 | 19.83 | 2,195 | -0.01(-0.05%) |
Apr 19, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 14,289 | -0.03(-0.15%) |
Apr 18, 2017 | 19.85 | 19.87 | 19.85 | 19.87 | 29,664 | +0.02(+0.10%) |
Apr 17, 2017 | 19.85 | 19.85 | 19.83 | 19.85 | 3,607 | +0.04(+0.20%) |
Apr 13, 2017 | 19.85 | 19.85 | 19.80 | 19.81 | 11,874 | -0.01(-0.05%) |
Apr 12, 2017 | 19.83 | 19.83 | 19.81 | 19.82 | 6,342 | +0.00(+0.00%) |
Apr 11, 2017 | 19.81 | 19.82 | 19.80 | 19.82 | 13,480 | +0.03(+0.15%) |
Apr 10, 2017 | 19.79 | 19.81 | 19.79 | 19.79 | 7,470 | -0.02(-0.10%) |
Apr 07, 2017 | 19.83 | 19.83 | 19.81 | 19.81 | 1,848 | -0.02(-0.10%) |
Apr 06, 2017 | 19.81 | 19.83 | 19.81 | 19.83 | 18,229 | +0.02(+0.10%) |
Apr 05, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 196 | -0.01(-0.05%) |
Apr 04, 2017 | 19.82 | 19.82 | 19.80 | 19.82 | 1,522 | +0.00(+0.00%) |