Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.73 | 18.73 | 18.70 | 18.73 | 4,479,230 | +0.00(+0.00%) |
May 30, 2017 | 18.71 | 18.72 | 18.70 | 18.73 | 3,476,658 | +0.02(+0.11%) |
May 26, 2017 | 18.71 | 18.71 | 18.69 | 18.71 | 813,519 | +0.00(+0.00%) |
May 25, 2017 | 18.71 | 18.72 | 18.69 | 18.71 | 3,016,223 | +0.00(+0.00%) |
May 24, 2017 | 18.69 | 18.71 | 18.67 | 18.71 | 1,129,704 | +0.03(+0.18%) |
May 23, 2017 | 18.69 | 18.69 | 18.67 | 18.67 | 1,412,661 | -0.01(-0.07%) |
May 22, 2017 | 18.67 | 18.69 | 18.65 | 18.69 | 1,686,884 | +0.04(+0.21%) |
May 19, 2017 | 18.65 | 18.67 | 18.63 | 18.65 | 2,660,509 | +0.02(+0.11%) |
May 18, 2017 | 18.59 | 18.65 | 18.57 | 18.63 | 2,419,193 | +0.01(+0.07%) |
May 17, 2017 | 18.64 | 18.65 | 18.61 | 18.61 | 1,246,099 | -0.07(-0.36%) |
May 16, 2017 | 18.68 | 18.68 | 18.66 | 18.68 | 2,401,887 | +0.02(+0.11%) |
May 15, 2017 | 18.66 | 18.68 | 18.63 | 18.66 | 2,159,588 | +0.03(+0.14%) |
May 12, 2017 | 18.65 | 18.65 | 18.61 | 18.63 | 3,969,218 | -0.01(-0.07%) |
May 11, 2017 | 18.64 | 18.65 | 18.62 | 18.65 | 1,277,886 | +0.01(+0.04%) |
May 10, 2017 | 18.62 | 18.64 | 18.61 | 18.64 | 3,398,017 | +0.04(+0.21%) |
May 09, 2017 | 18.63 | 18.64 | 18.59 | 18.60 | 3,545,026 | -0.01(-0.04%) |
May 08, 2017 | 18.59 | 18.61 | 18.58 | 18.61 | 2,360,855 | +0.03(+0.14%) |
May 05, 2017 | 18.59 | 18.59 | 18.53 | 18.58 | 2,254,314 | +0.01(+0.07%) |
May 04, 2017 | 18.62 | 18.63 | 18.56 | 18.57 | 4,006,460 | -0.06(-0.32%) |
May 03, 2017 | 18.61 | 18.63 | 18.61 | 18.63 | 3,335,444 | +0.02(+0.11%) |
May 02, 2017 | 18.60 | 18.62 | 18.59 | 18.61 | 3,429,728 | +0.02(+0.11%) |
May 01, 2017 | 18.60 | 18.60 | 18.57 | 18.59 | 1,258,941 | +0.01(+0.08%) |
Apr 28, 2017 | 18.58 | 18.59 | 18.57 | 18.57 | 4,255,112 | +0.00(+0.00%) |
Apr 27, 2017 | 18.60 | 18.60 | 18.56 | 18.57 | 1,922,306 | -0.01(-0.04%) |
Apr 26, 2017 | 18.60 | 18.60 | 18.58 | 18.58 | 2,409,427 | -0.01(-0.07%) |
Apr 25, 2017 | 18.59 | 18.62 | 18.57 | 18.59 | 5,737,953 | +0.01(+0.07%) |
Apr 24, 2017 | 18.58 | 18.58 | 18.55 | 18.58 | 1,126,047 | +0.06(+0.32%) |
Apr 21, 2017 | 18.52 | 18.53 | 18.47 | 18.52 | 2,419,843 | +0.00(+0.00%) |
Apr 20, 2017 | 18.50 | 18.52 | 18.48 | 18.52 | 4,479,018 | +0.06(+0.32%) |
Apr 19, 2017 | 18.51 | 18.52 | 18.46 | 18.46 | 1,220,829 | -0.02(-0.11%) |
Apr 18, 2017 | 18.47 | 18.49 | 18.45 | 18.48 | 4,488,776 | +0.01(+0.04%) |
Apr 17, 2017 | 18.45 | 18.48 | 18.43 | 18.47 | 2,314,676 | +0.04(+0.22%) |
Apr 13, 2017 | 18.45 | 18.48 | 18.43 | 18.43 | 1,936,891 | -0.03(-0.18%) |
Apr 12, 2017 | 18.48 | 18.48 | 18.45 | 18.47 | 922,778 | +0.00(+0.00%) |
Apr 11, 2017 | 18.49 | 18.49 | 18.45 | 18.47 | 2,269,386 | -0.01(-0.04%) |
Apr 10, 2017 | 18.48 | 18.49 | 18.46 | 18.47 | 2,149,904 | +0.03(+0.14%) |
Apr 07, 2017 | 18.47 | 18.48 | 18.45 | 18.45 | 943,392 | -0.01(-0.04%) |
Apr 06, 2017 | 18.45 | 18.47 | 18.43 | 18.45 | 753,296 | +0.02(+0.11%) |
Apr 05, 2017 | 18.47 | 18.49 | 18.42 | 18.43 | 2,981,044 | -0.01(-0.04%) |
Apr 04, 2017 | 18.44 | 18.45 | 18.42 | 18.44 | 1,022,684 | +0.01(+0.07%) |
Apr 03, 2017 | 18.45 | 18.48 | 18.41 | 18.43 | 2,326,074 | -0.00(-0.02%) |
Mar 31, 2017 | 18.45 | 18.47 | 18.42 | 18.43 | 5,071,802 | -0.01(-0.04%) |
Mar 30, 2017 | 18.40 | 18.44 | 18.40 | 18.44 | 4,797,409 | +0.05(+0.29%) |
Mar 29, 2017 | 18.35 | 18.40 | 18.34 | 18.38 | 7,984,268 | +0.01(+0.07%) |
Mar 28, 2017 | 18.32 | 18.37 | 18.30 | 18.37 | 2,068,067 | +0.07(+0.36%) |
Mar 27, 2017 | 18.27 | 18.32 | 18.26 | 18.30 | 1,263,539 | -0.01(-0.04%) |
Mar 24, 2017 | 18.29 | 18.32 | 18.27 | 18.31 | 2,374,506 | +0.06(+0.32%) |
Mar 23, 2017 | 18.27 | 18.30 | 18.24 | 18.25 | 2,431,505 | -0.01(-0.04%) |
Mar 22, 2017 | 18.23 | 18.27 | 18.18 | 18.26 | 5,205,414 | +0.03(+0.18%) |
Mar 21, 2017 | 18.33 | 18.34 | 18.23 | 18.23 | 4,581,339 | -0.09(-0.48%) |
Mar 20, 2017 | 18.33 | 18.33 | 18.30 | 18.31 | 1,179,882 | -0.01(-0.06%) |
Mar 17, 2017 | 18.35 | 18.38 | 18.32 | 18.32 | 1,669,235 | +0.01(+0.04%) |
Mar 16, 2017 | 18.38 | 18.39 | 18.31 | 18.32 | 4,028,954 | -0.07(-0.36%) |
Mar 15, 2017 | 18.25 | 18.39 | 18.25 | 18.38 | 4,828,350 | +0.16(+0.87%) |
Mar 14, 2017 | 18.24 | 18.24 | 18.20 | 18.23 | 6,369,505 | -0.04(-0.22%) |
Mar 13, 2017 | 18.27 | 18.29 | 18.24 | 18.27 | 2,014,983 | +0.01(+0.07%) |
Mar 10, 2017 | 18.34 | 18.34 | 18.25 | 18.25 | 8,720,490 | +0.00(+0.00%) |
Mar 09, 2017 | 18.29 | 18.29 | 18.25 | 18.25 | 10,821,593 | -0.05(-0.29%) |
Mar 08, 2017 | 18.34 | 18.36 | 18.30 | 18.30 | 9,709,930 | -0.07(-0.39%) |
Mar 07, 2017 | 18.44 | 18.44 | 18.37 | 18.38 | 5,792,045 | -0.06(-0.32%) |
Mar 06, 2017 | 18.47 | 18.47 | 18.43 | 18.44 | 1,577,528 | -0.06(-0.32%) |
Mar 03, 2017 | 18.48 | 18.50 | 18.45 | 18.50 | 1,687,649 | +0.02(+0.11%) |
Mar 02, 2017 | 18.52 | 18.52 | 18.48 | 18.48 | 1,716,304 | -0.04(-0.21%) |