Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.31 | 20.31 | 20.14 | 20.28 | 2,329 | +0.04(+0.18%) |
May 30, 2017 | 20.25 | 20.26 | 20.24 | 20.24 | 2,606 | -0.12(-0.57%) |
May 26, 2017 | 20.26 | 20.36 | 20.26 | 20.36 | 4,522 | +0.06(+0.31%) |
May 25, 2017 | 20.28 | 20.36 | 20.26 | 20.29 | 5,518 | +0.02(+0.12%) |
May 24, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 1,095 | -0.08(-0.40%) |
May 23, 2017 | 20.44 | 20.44 | 20.35 | 20.35 | 2,975 | -0.04(-0.19%) |
May 22, 2017 | 20.36 | 20.43 | 20.36 | 20.39 | 2,334 | +0.04(+0.21%) |
May 19, 2017 | 20.31 | 20.35 | 20.31 | 20.35 | 1,285 | +0.26(+1.29%) |
May 18, 2017 | 20.11 | 20.13 | 20.09 | 20.09 | 1,610 | -0.19(-0.95%) |
May 17, 2017 | 20.27 | 20.28 | 20.27 | 20.28 | 588 | -0.17(-0.84%) |
May 16, 2017 | 20.54 | 20.54 | 20.44 | 20.46 | 3,305 | -0.06(-0.32%) |
May 15, 2017 | 20.60 | 20.65 | 20.52 | 20.52 | 2,113 | +0.08(+0.41%) |
May 12, 2017 | 20.53 | 20.53 | 20.43 | 20.44 | 3,730 | -0.20(-0.98%) |
May 11, 2017 | 20.66 | 20.68 | 20.51 | 20.64 | 3,671 | -0.20(-0.97%) |
May 10, 2017 | 20.75 | 20.84 | 20.74 | 20.84 | 5,110 | +0.17(+0.83%) |
May 09, 2017 | 20.69 | 20.70 | 20.65 | 20.67 | 6,889 | +0.09(+0.42%) |
May 08, 2017 | 20.60 | 20.72 | 20.55 | 20.58 | 3,470 | -0.09(-0.42%) |
May 05, 2017 | 20.44 | 20.67 | 20.44 | 20.67 | 5,892 | +0.27(+1.32%) |
May 04, 2017 | 20.45 | 20.45 | 20.39 | 20.40 | 2,736 | -0.15(-0.75%) |
May 03, 2017 | 20.70 | 20.70 | 20.49 | 20.55 | 6,790 | -0.16(-0.79%) |
May 02, 2017 | 20.73 | 20.76 | 20.69 | 20.72 | 1,199 | +0.01(+0.05%) |
May 01, 2017 | 20.79 | 20.80 | 20.70 | 20.71 | 3,502 | -0.07(-0.33%) |
Apr 28, 2017 | 20.75 | 20.82 | 20.75 | 20.77 | 31,299 | -0.10(-0.46%) |
Apr 27, 2017 | 20.80 | 20.89 | 20.80 | 20.87 | 1,309 | -0.12(-0.55%) |
Apr 26, 2017 | 21.01 | 21.07 | 20.99 | 20.99 | 8,237 | +0.11(+0.52%) |
Apr 25, 2017 | 20.84 | 20.88 | 20.83 | 20.88 | 1,252 | +0.01(+0.07%) |
Apr 24, 2017 | 21.01 | 21.05 | 20.79 | 20.86 | 3,640 | +0.08(+0.38%) |
Apr 21, 2017 | 20.73 | 20.78 | 20.71 | 20.78 | 4,054 | -0.07(-0.32%) |
Apr 20, 2017 | 20.92 | 20.95 | 20.85 | 20.85 | 2,084 | +0.21(+1.03%) |
Apr 19, 2017 | 20.78 | 20.91 | 20.64 | 20.64 | 5,201 | -0.14(-0.66%) |
Apr 18, 2017 | 20.68 | 20.78 | 20.68 | 20.78 | 3,172 | +0.13(+0.62%) |
Apr 17, 2017 | 20.74 | 20.74 | 20.62 | 20.65 | 1,600 | +0.02(+0.09%) |
Apr 13, 2017 | 20.81 | 20.88 | 20.63 | 20.63 | 2,841 | -0.22(-1.08%) |
Apr 12, 2017 | 21.14 | 21.14 | 20.84 | 20.85 | 5,754 | -0.16(-0.77%) |
Apr 11, 2017 | 20.87 | 21.02 | 20.85 | 21.02 | 5,131 | +0.13(+0.60%) |
Apr 10, 2017 | 20.86 | 20.99 | 20.86 | 20.89 | 6,555 | +0.08(+0.41%) |
Apr 07, 2017 | 20.79 | 20.81 | 20.79 | 20.81 | 876 | +0.08(+0.39%) |
Apr 06, 2017 | 20.70 | 20.84 | 20.70 | 20.73 | 3,709 | +0.15(+0.75%) |
Apr 05, 2017 | 20.88 | 20.93 | 20.57 | 20.57 | 3,289 | -0.16(-0.79%) |
Apr 04, 2017 | 20.76 | 20.78 | 20.67 | 20.74 | 2,215 | -0.01(-0.05%) |
Apr 03, 2017 | 21.08 | 21.08 | 20.70 | 20.74 | 3,044 | -0.22(-1.06%) |
Mar 31, 2017 | 20.94 | 20.98 | 20.94 | 20.97 | 881 | +0.09(+0.42%) |
Mar 30, 2017 | 20.89 | 20.90 | 20.88 | 20.88 | 6,880 | -0.11(-0.51%) |
Mar 29, 2017 | 20.77 | 20.99 | 20.77 | 20.99 | 1,845 | +0.37(+1.80%) |
Mar 28, 2017 | 20.52 | 20.66 | 20.52 | 20.62 | 3,611 | +0.10(+0.50%) |
Mar 27, 2017 | 20.16 | 20.53 | 20.16 | 20.51 | 3,680 | +0.16(+0.81%) |
Mar 24, 2017 | 20.45 | 20.45 | 20.28 | 20.35 | 2,151 | -0.07(-0.33%) |
Mar 23, 2017 | 20.35 | 20.46 | 20.35 | 20.42 | 8,635 | +0.22(+1.09%) |
Mar 22, 2017 | 20.24 | 20.24 | 20.20 | 20.20 | 1,442 | -0.25(-1.23%) |
Mar 21, 2017 | 20.37 | 20.45 | 20.35 | 20.45 | 2,617 | -0.13(-0.61%) |
Mar 20, 2017 | 20.65 | 20.65 | 20.57 | 20.57 | 2,839 | -0.20(-0.94%) |
Mar 17, 2017 | 20.84 | 20.84 | 20.77 | 20.77 | 8,512 | -0.05(-0.24%) |
Mar 16, 2017 | 20.75 | 20.83 | 20.72 | 20.82 | 1,152 | +0.20(+0.95%) |
Mar 15, 2017 | 20.34 | 20.63 | 20.32 | 20.62 | 5,789 | +0.35(+1.72%) |
Mar 14, 2017 | 20.26 | 20.27 | 20.23 | 20.27 | 1,464 | -0.19(-0.94%) |
Mar 13, 2017 | 20.47 | 20.51 | 20.47 | 20.47 | 9,470 | -0.01(-0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.48 | 20.48 | 764 | +0.06(+0.28%) |
Mar 09, 2017 | 20.47 | 20.47 | 20.35 | 20.42 | 825 | -0.14(-0.70%) |
Mar 08, 2017 | 20.64 | 20.65 | 20.54 | 20.56 | 8,427 | -0.11(-0.54%) |
Mar 07, 2017 | 20.95 | 20.95 | 20.64 | 20.67 | 29,830 | -0.26(-1.22%) |
Mar 06, 2017 | 20.89 | 20.93 | 20.84 | 20.93 | 1,677 | -0.22(-1.05%) |
Mar 03, 2017 | 21.35 | 21.35 | 21.14 | 21.15 | 4,193 | -0.09(-0.41%) |
Mar 02, 2017 | 21.36 | 21.39 | 21.24 | 21.24 | 39,583 | -0.12(-0.54%) |