Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.08 | 20.08 | 20.05 | 20.05 | 385 | -0.17(-0.84%) |
May 30, 2017 | 20.28 | 20.28 | 20.20 | 20.22 | 3,412 | +0.06(+0.29%) |
May 26, 2017 | 20.27 | 20.27 | 20.16 | 20.16 | 1,730 | -0.30(-1.48%) |
May 25, 2017 | 20.46 | 20.46 | 20.46 | 20.46 | 230 | +0.14(+0.67%) |
May 24, 2017 | 20.43 | 20.43 | 20.33 | 20.33 | 1,078 | +0.20(+1.00%) |
May 22, 2017 | 20.13 | 135 | -0.09(-0.45%) | |||
May 19, 2017 | 20.15 | 20.25 | 20.15 | 20.22 | 15,831 | +0.11(+0.54%) |
May 18, 2017 | 20.01 | 20.12 | 19.98 | 20.11 | 5,272 | +0.07(+0.37%) |
May 17, 2017 | 20.41 | 20.41 | 19.96 | 20.04 | 4,202 | -0.38(-1.88%) |
May 16, 2017 | 20.42 | 20.42 | 20.42 | 20.42 | 437 | -0.09(-0.46%) |
May 15, 2017 | 20.47 | 20.52 | 20.47 | 20.52 | 371 | +0.15(+0.73%) |
May 12, 2017 | 20.44 | 20.44 | 20.34 | 20.37 | 41,798 | -0.10(-0.46%) |
May 11, 2017 | 20.50 | 20.53 | 20.34 | 20.46 | 7,771 | -0.12(-0.58%) |
May 10, 2017 | 20.53 | 20.58 | 20.41 | 20.58 | 17,670 | +0.10(+0.47%) |
May 09, 2017 | 20.55 | 20.75 | 20.45 | 20.49 | 4,510 | +0.09(+0.42%) |
May 08, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 1,446 | -0.19(-0.92%) |
May 05, 2017 | 20.48 | 20.59 | 20.45 | 20.59 | 7,024 | +0.13(+0.65%) |
May 04, 2017 | 20.47 | 20.47 | 20.35 | 20.46 | 8,535 | -0.01(-0.04%) |
May 03, 2017 | 20.63 | 20.63 | 20.43 | 20.47 | 6,988 | -0.14(-0.68%) |
May 02, 2017 | 20.67 | 20.67 | 20.61 | 20.61 | 1,597 | -0.07(-0.32%) |
May 01, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 431 | +0.04(+0.20%) |
Apr 28, 2017 | 20.77 | 20.77 | 20.63 | 20.63 | 2,079 | -0.21(-0.99%) |
Apr 27, 2017 | 20.87 | 20.87 | 20.76 | 20.84 | 20,006 | -0.05(-0.24%) |
Apr 26, 2017 | 20.81 | 20.96 | 20.78 | 20.89 | 7,791 | +0.06(+0.28%) |
Apr 25, 2017 | 20.85 | 20.85 | 20.78 | 20.83 | 3,205 | +0.20(+0.96%) |
Apr 24, 2017 | 20.49 | 20.63 | 20.49 | 20.63 | 1,044 | +0.23(+1.14%) |
Apr 21, 2017 | 20.43 | 20.46 | 20.34 | 20.40 | 4,803 | +0.06(+0.28%) |
Apr 20, 2017 | 20.24 | 20.34 | 20.24 | 20.34 | 1,366 | +0.09(+0.46%) |
Apr 19, 2017 | 20.31 | 20.31 | 20.25 | 20.25 | 458 | +0.17(+0.83%) |
Apr 18, 2017 | 20.15 | 20.15 | 20.08 | 20.08 | 1,694 | +0.02(+0.11%) |
Apr 17, 2017 | 20.05 | 20.25 | 19.93 | 20.06 | 2,678 | +0.13(+0.66%) |
Apr 13, 2017 | 20.15 | 20.15 | 19.93 | 19.93 | 1,613 | -0.21(-1.07%) |
Apr 12, 2017 | 20.20 | 20.20 | 20.11 | 20.15 | 4,032 | -0.30(-1.46%) |
Apr 11, 2017 | 20.34 | 21.10 | 20.34 | 20.44 | 1,912 | +0.17(+0.86%) |
Apr 10, 2017 | 20.26 | 20.38 | 20.00 | 20.27 | 9,637 | -0.03(-0.16%) |
Apr 07, 2017 | 20.22 | 20.34 | 20.19 | 20.30 | 25,126 | -0.05(-0.25%) |
Apr 06, 2017 | 20.08 | 20.35 | 20.08 | 20.35 | 3,100 | +0.27(+1.37%) |
Apr 05, 2017 | 20.26 | 20.34 | 20.08 | 20.08 | 2,328 | -0.12(-0.57%) |
Apr 04, 2017 | 20.27 | 20.27 | 20.17 | 20.19 | 15,488 | -0.06(-0.28%) |
Apr 03, 2017 | 20.26 | 20.29 | 20.23 | 20.25 | 5,073 | -0.22(-1.05%) |
Mar 31, 2017 | 20.38 | 20.47 | 20.30 | 20.47 | 4,649 | +0.06(+0.28%) |
Mar 30, 2017 | 20.37 | 20.42 | 20.34 | 20.41 | 10,060 | +0.12(+0.61%) |
Mar 29, 2017 | 20.21 | 20.30 | 20.16 | 20.29 | 18,270 | +0.12(+0.57%) |
Mar 28, 2017 | 20.07 | 20.17 | 20.00 | 20.17 | 3,692 | +0.14(+0.70%) |
Mar 27, 2017 | 19.76 | 20.04 | 19.76 | 20.03 | 4,997 | +0.04(+0.21%) |
Mar 24, 2017 | 19.99 | 19.99 | 19.99 | 19.99 | 1,004 | +0.02(+0.12%) |
Mar 23, 2017 | 19.95 | 20.07 | 19.95 | 19.96 | 34,132 | +0.08(+0.42%) |
Mar 22, 2017 | 19.90 | 19.95 | 19.70 | 19.88 | 9,932 | -0.03(-0.17%) |
Mar 21, 2017 | 20.41 | 20.41 | 19.91 | 19.91 | 21,425 | -0.50(-2.47%) |
Mar 20, 2017 | 20.43 | 20.44 | 20.38 | 20.42 | 1,711 | -0.08(-0.40%) |
Mar 17, 2017 | 20.38 | 20.50 | 20.26 | 20.50 | 29,195 | +0.05(+0.24%) |
Mar 16, 2017 | 20.49 | 20.53 | 20.39 | 20.45 | 13,511 | +0.02(+0.08%) |
Mar 15, 2017 | 20.14 | 20.44 | 20.14 | 20.43 | 5,894 | +0.31(+1.52%) |
Mar 14, 2017 | 20.09 | 20.13 | 20.05 | 20.13 | 3,003 | -0.11(-0.53%) |
Mar 13, 2017 | 21.08 | 21.08 | 20.19 | 20.24 | 7,384 | +0.27(+1.36%) |
Mar 10, 2017 | 19.97 | 19.97 | 19.97 | 19.97 | 186 | -0.12(-0.61%) |
Mar 09, 2017 | 20.27 | 20.27 | 20.03 | 20.09 | 38,038 | -0.09(-0.45%) |
Mar 08, 2017 | 20.32 | 20.32 | 20.16 | 20.18 | 10,095 | -0.06(-0.29%) |
Mar 07, 2017 | 20.37 | 20.39 | 20.24 | 20.24 | 9,933 | -0.18(-0.89%) |
Mar 06, 2017 | 20.71 | 20.71 | 20.38 | 20.42 | 13,284 | -0.07(-0.32%) |
Mar 03, 2017 | 20.65 | 20.80 | 20.44 | 20.48 | 25,849 | -0.17(-0.84%) |
Mar 02, 2017 | 21.74 | 21.74 | 20.64 | 20.66 | 421,101 | -0.14(-0.68%) |