Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.80 | 19.86 | 19.80 | 19.86 | 3,685 | +0.02(+0.12%) |
May 30, 2017 | 19.84 | 19.85 | 19.82 | 19.84 | 10,285 | +0.01(+0.04%) |
May 26, 2017 | 19.83 | 19.83 | 19.77 | 19.83 | 18,697 | +0.02(+0.10%) |
May 25, 2017 | 19.83 | 19.83 | 19.78 | 19.81 | 3,755 | -0.03(-0.14%) |
May 24, 2017 | 19.80 | 19.84 | 19.80 | 19.84 | 19,501 | +0.03(+0.16%) |
May 23, 2017 | 19.80 | 19.83 | 19.78 | 19.80 | 6,228 | -0.02(-0.08%) |
May 22, 2017 | 19.83 | 19.84 | 19.77 | 19.82 | 4,819 | +0.00(+0.00%) |
May 19, 2017 | 19.82 | 19.83 | 19.80 | 19.82 | 6,259 | -0.01(-0.04%) |
May 18, 2017 | 19.83 | 19.84 | 19.81 | 19.83 | 17,957 | -0.02(-0.08%) |
May 17, 2017 | 19.82 | 19.84 | 19.81 | 19.84 | 21,605 | +0.04(+0.21%) |
May 16, 2017 | 19.79 | 19.80 | 19.75 | 19.80 | 9,671 | +0.04(+0.20%) |
May 15, 2017 | 19.77 | 19.77 | 19.76 | 19.76 | 7,211 | -0.02(-0.08%) |
May 12, 2017 | 19.76 | 19.78 | 19.73 | 19.78 | 5,790 | +0.05(+0.24%) |
May 11, 2017 | 19.71 | 19.73 | 19.71 | 19.73 | 7,743 | +0.02(+0.12%) |
May 10, 2017 | 19.72 | 19.72 | 19.68 | 19.71 | 5,847 | +0.00(+0.00%) |
May 09, 2017 | 19.70 | 19.71 | 19.65 | 19.71 | 10,332 | +0.03(+0.15%) |
May 08, 2017 | 19.71 | 19.71 | 19.68 | 19.68 | 2,517 | -0.04(-0.23%) |
May 05, 2017 | 19.71 | 19.72 | 19.71 | 19.72 | 7,567 | +0.01(+0.06%) |
May 04, 2017 | 19.72 | 19.73 | 19.71 | 19.71 | 9,992 | -0.03(-0.14%) |
May 03, 2017 | 19.76 | 19.76 | 19.74 | 19.74 | 23,054 | -0.02(-0.12%) |
May 02, 2017 | 19.75 | 19.76 | 19.75 | 19.76 | 4,077 | +0.01(+0.04%) |
May 01, 2017 | 19.73 | 19.77 | 19.73 | 19.75 | 5,570 | +0.01(+0.03%) |
Apr 28, 2017 | 19.73 | 19.76 | 19.70 | 19.75 | 36,525 | +0.07(+0.34%) |
Apr 27, 2017 | 19.71 | 19.74 | 19.68 | 19.68 | 23,032 | -0.03(-0.14%) |
Apr 26, 2017 | 19.70 | 19.71 | 19.68 | 19.71 | 18,549 | +0.07(+0.35%) |
Apr 25, 2017 | 19.65 | 19.71 | 19.64 | 19.64 | 16,680 | -0.09(-0.45%) |
Apr 24, 2017 | 19.72 | 19.73 | 19.71 | 19.73 | 4,204 | +0.05(+0.24%) |
Apr 21, 2017 | 19.74 | 19.75 | 19.68 | 19.68 | 1,642 | -0.06(-0.32%) |
Apr 20, 2017 | 19.74 | 19.75 | 19.74 | 19.75 | 3,047 | +0.01(+0.04%) |
Apr 19, 2017 | 19.73 | 19.74 | 19.68 | 19.74 | 5,755 | -0.03(-0.13%) |
Apr 18, 2017 | 19.70 | 19.76 | 19.70 | 19.76 | 3,925 | +0.06(+0.28%) |
Apr 17, 2017 | 19.72 | 19.73 | 19.67 | 19.71 | 15,530 | +0.02(+0.08%) |
Apr 13, 2017 | 19.68 | 19.69 | 19.68 | 19.69 | 2,894 | +0.00(+0.00%) |
Apr 12, 2017 | 19.69 | 19.69 | 19.66 | 19.69 | 1,073 | +0.06(+0.28%) |
Apr 11, 2017 | 19.67 | 19.68 | 19.64 | 19.64 | 10,996 | +0.00(+0.00%) |
Apr 10, 2017 | 19.58 | 19.64 | 19.58 | 19.64 | 41,956 | +0.06(+0.33%) |
Apr 07, 2017 | 19.66 | 19.67 | 19.57 | 19.57 | 20,735 | -0.06(-0.28%) |
Apr 06, 2017 | 19.62 | 19.64 | 19.58 | 19.63 | 11,846 | -0.02(-0.08%) |
Apr 05, 2017 | 19.64 | 19.64 | 19.61 | 19.64 | 10,559 | +0.02(+0.12%) |
Apr 04, 2017 | 19.62 | 19.63 | 19.61 | 19.62 | 6,539 | +0.03(+0.14%) |
Apr 03, 2017 | 19.61 | 19.63 | 19.59 | 19.59 | 20,366 | -0.00(-0.02%) |
Mar 31, 2017 | 19.60 | 19.60 | 19.57 | 19.60 | 20,311 | +0.03(+0.16%) |
Mar 30, 2017 | 19.57 | 19.57 | 19.54 | 19.56 | 16,240 | -0.02(-0.12%) |
Mar 29, 2017 | 19.57 | 19.59 | 19.53 | 19.59 | 21,336 | +0.02(+0.08%) |
Mar 28, 2017 | 19.58 | 19.59 | 19.52 | 19.57 | 16,002 | -0.02(-0.10%) |
Mar 27, 2017 | 19.60 | 19.60 | 19.54 | 19.59 | 41,899 | +0.01(+0.06%) |
Mar 24, 2017 | 19.57 | 19.59 | 19.55 | 19.58 | 26,211 | +0.06(+0.29%) |
Mar 23, 2017 | 19.57 | 19.58 | 19.52 | 19.52 | 69,771 | -0.05(-0.25%) |
Mar 22, 2017 | 19.56 | 19.57 | 19.56 | 19.57 | 99,205 | +0.01(+0.07%) |
Mar 21, 2017 | 19.53 | 19.56 | 19.53 | 19.56 | 37,941 | +0.03(+0.16%) |
Mar 20, 2017 | 19.52 | 19.54 | 19.52 | 19.53 | 12,614 | +0.00(+0.00%) |
Mar 17, 2017 | 19.52 | 19.54 | 19.52 | 19.53 | 3,817 | +0.04(+0.20%) |
Mar 16, 2017 | 19.49 | 19.50 | 19.43 | 19.49 | 8,605 | -0.01(-0.07%) |
Mar 15, 2017 | 19.43 | 19.53 | 19.43 | 19.50 | 18,617 | +0.13(+0.68%) |
Mar 14, 2017 | 19.43 | 19.43 | 19.37 | 19.37 | 10,817 | -0.06(-0.32%) |
Mar 13, 2017 | 19.43 | 19.43 | 19.42 | 19.43 | 2,488 | -0.01(-0.04%) |
Mar 10, 2017 | 19.45 | 19.45 | 19.43 | 19.44 | 8,859 | +0.00(+0.00%) |
Mar 09, 2017 | 19.45 | 19.46 | 19.39 | 19.44 | 12,826 | -0.02(-0.12%) |
Mar 08, 2017 | 19.47 | 19.47 | 19.45 | 19.46 | 11,589 | -0.05(-0.24%) |
Mar 07, 2017 | 19.52 | 19.52 | 19.51 | 19.51 | 7,745 | -0.02(-0.12%) |
Mar 06, 2017 | 19.53 | 19.54 | 19.52 | 19.54 | 7,546 | -0.01(-0.04%) |
Mar 03, 2017 | 19.54 | 19.55 | 19.49 | 19.54 | 6,629 | +0.02(+0.08%) |
Mar 02, 2017 | 19.54 | 19.54 | 19.52 | 19.53 | 5,339 | -0.04(-0.20%) |