Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.70 | 20.70 | 20.59 | 20.65 | 13,895 | -0.02(-0.08%) |
May 30, 2017 | 20.63 | 20.71 | 20.63 | 20.67 | 14,709 | -0.01(-0.05%) |
May 26, 2017 | 20.68 | 20.68 | 20.64 | 20.68 | 33,098 | -0.05(-0.25%) |
May 25, 2017 | 20.70 | 20.75 | 20.69 | 20.73 | 21,511 | +0.14(+0.67%) |
May 24, 2017 | 20.67 | 20.67 | 20.56 | 20.59 | 38,626 | +0.02(+0.11%) |
May 23, 2017 | 20.60 | 20.60 | 20.55 | 20.57 | 6,656 | +0.04(+0.20%) |
May 22, 2017 | 20.49 | 20.52 | 20.47 | 20.52 | 18,154 | +0.14(+0.67%) |
May 19, 2017 | 20.33 | 20.46 | 20.31 | 20.39 | 13,460 | +0.12(+0.59%) |
May 18, 2017 | 20.17 | 20.29 | 20.14 | 20.27 | 38,409 | +0.04(+0.17%) |
May 17, 2017 | 20.45 | 20.47 | 20.23 | 20.23 | 54,828 | -0.37(-1.80%) |
May 16, 2017 | 20.64 | 20.64 | 20.53 | 20.60 | 17,858 | +0.06(+0.30%) |
May 15, 2017 | 20.55 | 20.62 | 20.53 | 20.54 | 22,689 | +0.07(+0.34%) |
May 12, 2017 | 20.47 | 20.51 | 20.46 | 20.47 | 28,719 | -0.02(-0.11%) |
May 11, 2017 | 20.62 | 20.62 | 20.40 | 20.50 | 41,471 | -0.12(-0.60%) |
May 10, 2017 | 20.58 | 20.67 | 20.57 | 20.62 | 19,375 | +0.02(+0.07%) |
May 09, 2017 | 20.67 | 20.69 | 20.57 | 20.60 | 35,602 | -0.04(-0.19%) |
May 08, 2017 | 20.70 | 20.70 | 20.59 | 20.64 | 15,029 | -0.02(-0.11%) |
May 05, 2017 | 20.53 | 20.67 | 20.53 | 20.67 | 31,524 | +0.15(+0.75%) |
May 04, 2017 | 20.68 | 20.68 | 20.46 | 20.51 | 97,761 | -0.12(-0.60%) |
May 03, 2017 | 20.64 | 20.65 | 20.59 | 20.64 | 22,825 | -0.06(-0.28%) |
May 02, 2017 | 20.75 | 20.75 | 20.65 | 20.69 | 14,197 | -0.03(-0.13%) |
May 01, 2017 | 20.77 | 20.77 | 20.66 | 20.72 | 22,271 | +0.09(+0.44%) |
Apr 28, 2017 | 20.77 | 20.77 | 20.61 | 20.63 | 9,426 | -0.16(-0.75%) |
Apr 27, 2017 | 20.84 | 20.84 | 20.75 | 20.79 | 32,976 | +0.02(+0.11%) |
Apr 26, 2017 | 20.80 | 20.85 | 20.75 | 20.76 | 21,788 | -0.04(-0.20%) |
Apr 25, 2017 | 20.70 | 20.81 | 20.70 | 20.80 | 36,273 | +0.18(+0.87%) |
Apr 24, 2017 | 20.73 | 20.73 | 20.59 | 20.62 | 18,863 | +0.16(+0.78%) |
Apr 21, 2017 | 20.60 | 20.60 | 20.46 | 20.47 | 16,857 | -0.12(-0.56%) |
Apr 20, 2017 | 20.58 | 20.62 | 20.52 | 20.58 | 28,546 | +0.11(+0.56%) |
Apr 19, 2017 | 20.57 | 20.59 | 20.46 | 20.47 | 13,264 | -0.06(-0.29%) |
Apr 18, 2017 | 20.53 | 20.54 | 20.44 | 20.53 | 23,299 | -0.01(-0.04%) |
Apr 17, 2017 | 20.37 | 20.55 | 20.37 | 20.53 | 127,777 | +0.16(+0.80%) |
Apr 13, 2017 | 20.45 | 20.51 | 20.37 | 20.37 | 15,784 | -0.09(-0.42%) |
Apr 12, 2017 | 20.68 | 20.68 | 20.45 | 20.46 | 53,834 | -0.06(-0.30%) |
Apr 11, 2017 | 20.52 | 20.52 | 20.38 | 20.52 | 38,118 | +0.00(+0.00%) |
Apr 10, 2017 | 20.56 | 20.63 | 20.45 | 20.52 | 83,601 | +0.00(+0.00%) |
Apr 07, 2017 | 20.53 | 20.58 | 20.51 | 20.52 | 55,803 | -0.02(-0.08%) |
Apr 06, 2017 | 20.48 | 20.60 | 20.46 | 20.53 | 16,940 | +0.09(+0.45%) |
Apr 05, 2017 | 20.63 | 20.66 | 20.44 | 20.44 | 37,369 | -0.09(-0.45%) |
Apr 04, 2017 | 20.48 | 20.54 | 20.46 | 20.53 | 16,294 | +0.01(+0.04%) |
Apr 03, 2017 | 20.68 | 20.68 | 20.45 | 20.53 | 47,680 | -0.12(-0.56%) |
Mar 31, 2017 | 20.66 | 20.69 | 20.64 | 20.64 | 17,363 | -0.03(-0.15%) |
Mar 30, 2017 | 20.57 | 20.67 | 20.57 | 20.67 | 16,879 | +0.09(+0.45%) |
Mar 29, 2017 | 20.47 | 20.58 | 20.47 | 20.58 | 21,962 | +0.08(+0.38%) |
Mar 28, 2017 | 20.28 | 20.50 | 20.28 | 20.50 | 73,004 | +0.14(+0.68%) |
Mar 27, 2017 | 20.24 | 20.36 | 20.20 | 20.36 | 31,389 | -0.02(-0.08%) |
Mar 24, 2017 | 20.40 | 20.44 | 20.29 | 20.38 | 34,928 | +0.04(+0.19%) |
Mar 23, 2017 | 20.36 | 20.45 | 20.31 | 20.34 | 57,314 | -0.03(-0.15%) |
Mar 22, 2017 | 20.28 | 20.37 | 20.24 | 20.37 | 25,397 | +0.04(+0.19%) |
Mar 21, 2017 | 20.70 | 20.70 | 20.31 | 20.33 | 43,972 | -0.31(-1.48%) |
Mar 20, 2017 | 20.76 | 20.76 | 20.62 | 20.64 | 32,240 | -0.06(-0.31%) |
Mar 17, 2017 | 20.78 | 20.78 | 20.68 | 20.70 | 34,691 | -0.04(-0.17%) |
Mar 16, 2017 | 20.78 | 20.78 | 20.67 | 20.74 | 44,941 | +0.04(+0.18%) |
Mar 15, 2017 | 20.56 | 20.70 | 20.53 | 20.70 | 149,509 | +0.15(+0.75%) |
Mar 14, 2017 | 20.59 | 20.59 | 20.48 | 20.55 | 15,752 | -0.07(-0.33%) |
Mar 13, 2017 | 20.62 | 20.64 | 20.55 | 20.62 | 23,500 | +0.02(+0.07%) |
Mar 10, 2017 | 20.63 | 20.63 | 20.50 | 20.60 | 17,437 | +0.10(+0.49%) |
Mar 09, 2017 | 20.51 | 20.54 | 20.41 | 20.50 | 12,261 | -0.03(-0.15%) |
Mar 08, 2017 | 20.54 | 20.61 | 20.50 | 20.53 | 52,249 | -0.02(-0.07%) |
Mar 07, 2017 | 20.54 | 20.59 | 20.52 | 20.55 | 66,797 | -0.06(-0.30%) |
Mar 06, 2017 | 20.73 | 20.73 | 20.56 | 20.61 | 65,637 | -0.15(-0.70%) |
Mar 03, 2017 | 20.67 | 20.76 | 20.66 | 20.76 | 22,424 | +0.02(+0.07%) |
Mar 02, 2017 | 20.81 | 20.83 | 20.72 | 20.74 | 25,082 | -0.12(-0.59%) |