Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.03 | 21.04 | 21.00 | 21.04 | 4,626 | +0.02(+0.10%) |
May 30, 2017 | 21.02 | 21.02 | 21.00 | 21.02 | 10,053 | -0.02(-0.10%) |
May 29, 2017 | 21.03 | 21.04 | 21.00 | 21.04 | 6,903 | +0.01(+0.05%) |
May 26, 2017 | 21.03 | 21.03 | 21.01 | 21.03 | 7,397 | +0.04(+0.19%) |
May 25, 2017 | 21.00 | 21.00 | 20.98 | 20.99 | 8,947 | +0.07(+0.33%) |
May 24, 2017 | 20.95 | 20.96 | 20.88 | 20.92 | 43,430 | -0.08(-0.38%) |
May 23, 2017 | 21.09 | 21.09 | 21.00 | 21.00 | 15,936 | -0.06(-0.28%) |
May 19, 2017 | 21.09 | 21.09 | 21.06 | 21.06 | 7,118 | -0.02(-0.09%) |
May 18, 2017 | 21.09 | 21.11 | 21.08 | 21.08 | 16,305 | -0.02(-0.09%) |
May 17, 2017 | 21.05 | 21.10 | 21.04 | 21.10 | 13,966 | +0.15(+0.72%) |
May 16, 2017 | 20.95 | 20.99 | 20.93 | 20.95 | 4,684 | +0.00(+0.00%) |
May 15, 2017 | 21.00 | 21.00 | 20.95 | 20.95 | 10,794 | -0.05(-0.24%) |
May 12, 2017 | 20.99 | 21.01 | 20.99 | 21.00 | 4,570 | +0.01(+0.05%) |
May 11, 2017 | 20.97 | 21.00 | 20.95 | 20.99 | 5,666 | +0.06(+0.29%) |
May 10, 2017 | 21.02 | 21.02 | 20.93 | 20.93 | 9,196 | -0.05(-0.24%) |
May 09, 2017 | 20.96 | 20.98 | 20.96 | 20.98 | 3,399 | +0.00(+0.00%) |
May 08, 2017 | 21.07 | 21.07 | 20.98 | 20.98 | 11,224 | -0.09(-0.43%) |
May 05, 2017 | 21.07 | 21.07 | 21.07 | 21.07 | 1,020 | -0.01(-0.05%) |
May 04, 2017 | 20.99 | 21.08 | 20.99 | 21.08 | 1,718 | +0.03(+0.14%) |
May 03, 2017 | 21.04 | 21.10 | 21.04 | 21.05 | 4,419 | -0.04(-0.19%) |
May 02, 2017 | 20.96 | 21.10 | 20.96 | 21.09 | 5,324 | +0.10(+0.48%) |
May 01, 2017 | 21.01 | 21.01 | 20.99 | 20.99 | 2,875 | -0.03(-0.14%) |
Apr 28, 2017 | 21.02 | 21.03 | 21.02 | 21.02 | 5,582 | +0.07(+0.33%) |
Apr 27, 2017 | 20.95 | 20.97 | 20.95 | 20.95 | 7,693 | +0.02(+0.10%) |
Apr 26, 2017 | 20.93 | 21.00 | 20.93 | 20.93 | 6,911 | +0.01(+0.05%) |
Apr 25, 2017 | 20.94 | 20.94 | 20.91 | 20.92 | 2,205 | -0.04(-0.19%) |
Apr 24, 2017 | 20.94 | 20.96 | 20.90 | 20.96 | 6,021 | +0.01(+0.05%) |
Apr 21, 2017 | 21.00 | 21.01 | 20.95 | 20.95 | 11,696 | -0.07(-0.33%) |
Apr 20, 2017 | 21.01 | 21.03 | 21.00 | 21.02 | 15,319 | +0.02(+0.10%) |
Apr 19, 2017 | 21.05 | 21.05 | 21.00 | 21.00 | 11,252 | -0.07(-0.33%) |
Apr 18, 2017 | 21.03 | 21.07 | 21.03 | 21.07 | 6,169 | +0.07(+0.36%) |
Apr 17, 2017 | 21.01 | 21.01 | 20.98 | 21.00 | 4,556 | -0.04(-0.17%) |
Apr 13, 2017 | 21.00 | 21.05 | 20.94 | 21.03 | 22,805 | +0.07(+0.33%) |
Apr 12, 2017 | 20.92 | 20.97 | 20.90 | 20.96 | 5,448 | +0.01(+0.05%) |
Apr 11, 2017 | 20.92 | 20.95 | 20.92 | 20.95 | 7,569 | +0.08(+0.38%) |
Apr 10, 2017 | 20.86 | 20.89 | 20.85 | 20.87 | 8,033 | +0.01(+0.05%) |
Apr 07, 2017 | 20.85 | 20.90 | 20.85 | 20.86 | 2,587 | +0.01(+0.05%) |
Apr 06, 2017 | 20.87 | 20.88 | 20.83 | 20.85 | 11,239 | -0.02(-0.10%) |
Apr 05, 2017 | 20.88 | 20.92 | 20.87 | 20.87 | 47,844 | -0.01(-0.05%) |
Apr 04, 2017 | 20.88 | 20.89 | 20.87 | 20.88 | 14,449 | -0.02(-0.10%) |
Apr 03, 2017 | 20.82 | 20.90 | 20.81 | 20.90 | 11,792 | +0.09(+0.43%) |
Mar 31, 2017 | 20.79 | 20.81 | 20.73 | 20.81 | 9,629 | +0.03(+0.14%) |
Mar 30, 2017 | 20.83 | 20.83 | 20.78 | 20.78 | 11,084 | -0.05(-0.24%) |
Mar 29, 2017 | 20.83 | 20.84 | 20.82 | 20.83 | 12,151 | +0.05(+0.24%) |
Mar 28, 2017 | 20.80 | 20.82 | 20.76 | 20.78 | 8,833 | -0.02(-0.10%) |
Mar 27, 2017 | 20.78 | 20.86 | 20.78 | 20.80 | 1,258 | +0.06(+0.29%) |
Mar 24, 2017 | 20.79 | 20.79 | 20.74 | 20.74 | 2,891 | -0.07(-0.34%) |
Mar 23, 2017 | 20.86 | 20.86 | 20.80 | 20.81 | 9,967 | -0.02(-0.10%) |
Mar 22, 2017 | 20.84 | 20.85 | 20.83 | 20.83 | 4,715 | +0.03(+0.14%) |
Mar 21, 2017 | 20.75 | 20.82 | 20.75 | 20.80 | 18,354 | +0.03(+0.14%) |
Mar 20, 2017 | 20.75 | 20.77 | 20.73 | 20.77 | 23,262 | +0.09(+0.44%) |
Mar 17, 2017 | 20.67 | 20.77 | 20.67 | 20.68 | 13,908 | +0.04(+0.19%) |
Mar 16, 2017 | 20.70 | 20.71 | 20.64 | 20.64 | 11,574 | -0.04(-0.19%) |
Mar 15, 2017 | 20.64 | 20.72 | 20.64 | 20.68 | 8,189 | +0.01(+0.05%) |
Mar 14, 2017 | 20.63 | 20.68 | 20.62 | 20.67 | 9,774 | -0.01(-0.05%) |
Mar 13, 2017 | 20.66 | 20.68 | 20.58 | 20.68 | 11,979 | +0.05(+0.24%) |
Mar 10, 2017 | 20.71 | 20.71 | 20.63 | 20.63 | 10,781 | -0.01(-0.05%) |
Mar 09, 2017 | 20.72 | 20.72 | 20.64 | 20.64 | 19,548 | -0.04(-0.19%) |
Mar 08, 2017 | 20.69 | 20.72 | 20.68 | 20.68 | 74,599 | -0.11(-0.53%) |
Mar 07, 2017 | 20.77 | 20.79 | 20.75 | 20.79 | 2,942 | -0.03(-0.14%) |
Mar 06, 2017 | 20.80 | 20.82 | 20.71 | 20.82 | 26,123 | +0.07(+0.34%) |
Mar 03, 2017 | 20.78 | 20.80 | 20.75 | 20.75 | 9,312 | -0.04(-0.19%) |
Mar 02, 2017 | 20.78 | 20.79 | 20.75 | 20.79 | 15,984 | +0.02(+0.10%) |