Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.78 | 19.82 | 19.78 | 19.82 | 568 | +0.02(+0.10%) |
May 30, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 1,012 | +0.04(+0.20%) |
May 29, 2017 | 19.85 | 19.85 | 19.76 | 19.76 | 811 | -0.10(-0.50%) |
May 24, 2017 | 19.86 | 19.86 | 19.86 | 569 | +0.04(+0.20%) | |
May 23, 2017 | 19.86 | 19.86 | 19.82 | 19.82 | 4,999 | +0.01(+0.05%) |
May 19, 2017 | 19.84 | 19.84 | 19.81 | 19.81 | 1,298 | +0.00(+0.00%) |
May 18, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 577 | +0.01(+0.05%) |
May 17, 2017 | 19.76 | 19.82 | 19.76 | 19.80 | 37,380 | +0.05(+0.25%) |
May 16, 2017 | 19.78 | 19.78 | 19.75 | 19.75 | 930 | +0.00(+0.00%) |
May 12, 2017 | 19.75 | 19.75 | 19.75 | 2,418 | -0.02(-0.10%) | |
May 11, 2017 | 19.69 | 19.77 | 19.69 | 19.77 | 3,446 | +0.02(+0.10%) |
May 10, 2017 | 19.70 | 19.75 | 19.70 | 19.75 | 1,534 | +0.06(+0.30%) |
May 09, 2017 | 19.73 | 19.73 | 19.69 | 19.69 | 2,333 | +0.00(+0.00%) |
May 08, 2017 | 19.70 | 19.70 | 19.68 | 19.69 | 5,328 | -0.03(-0.15%) |
May 05, 2017 | 19.70 | 19.72 | 19.68 | 19.72 | 3,722 | +0.02(+0.10%) |
May 04, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 373 | -0.05(-0.25%) |
May 03, 2017 | 19.77 | 19.77 | 19.75 | 19.75 | 4,949 | +0.04(+0.20%) |
May 02, 2017 | 19.75 | 19.75 | 19.71 | 19.71 | 19,832 | -0.04(-0.20%) |
May 01, 2017 | 19.72 | 19.75 | 19.72 | 19.75 | 4,965 | +0.01(+0.05%) |
Apr 28, 2017 | 19.81 | 19.81 | 19.74 | 19.74 | 2,153 | +0.02(+0.10%) |
Apr 27, 2017 | 19.68 | 19.72 | 19.68 | 19.72 | 1,702 | +0.02(+0.10%) |
Apr 26, 2017 | 19.71 | 19.71 | 19.70 | 19.70 | 3,701 | -0.06(-0.30%) |
Apr 25, 2017 | 19.83 | 19.83 | 19.76 | 19.76 | 9,996 | +0.03(+0.15%) |
Apr 24, 2017 | 19.75 | 19.75 | 19.72 | 19.73 | 2,255 | +0.04(+0.20%) |
Apr 21, 2017 | 19.69 | 19.72 | 19.68 | 19.69 | 4,579 | +0.00(+0.00%) |
Apr 20, 2017 | 19.65 | 19.69 | 19.65 | 19.69 | 709 | -0.03(-0.15%) |
Apr 19, 2017 | 19.70 | 19.72 | 19.70 | 19.72 | 1,119 | +0.01(+0.05%) |
Apr 18, 2017 | 19.69 | 19.71 | 19.68 | 19.71 | 2,285 | +0.06(+0.31%) |
Apr 17, 2017 | 19.66 | 19.66 | 19.65 | 19.65 | 2,258 | -0.04(-0.20%) |
Apr 13, 2017 | 19.68 | 19.69 | 19.67 | 19.69 | 3,543 | +0.04(+0.20%) |
Apr 12, 2017 | 19.66 | 19.67 | 19.65 | 19.65 | 2,840 | +0.03(+0.15%) |
Apr 11, 2017 | 19.70 | 19.70 | 19.62 | 19.62 | 2,367 | -0.01(-0.05%) |
Apr 10, 2017 | 19.58 | 19.64 | 19.58 | 19.63 | 854 | -0.04(-0.20%) |
Apr 07, 2017 | 19.67 | 19.68 | 19.67 | 19.67 | 1,557 | -0.01(-0.05%) |
Apr 06, 2017 | 19.67 | 19.68 | 19.67 | 19.68 | 650 | +0.06(+0.31%) |
Apr 05, 2017 | 19.67 | 19.67 | 19.62 | 19.62 | 7,494 | +0.00(+0.00%) |
Apr 04, 2017 | 19.61 | 19.63 | 19.59 | 19.62 | 4,821 | -0.03(-0.15%) |
Apr 03, 2017 | 19.60 | 19.65 | 19.60 | 19.65 | 1,636 | +0.01(+0.08%) |
Mar 31, 2017 | 19.61 | 19.64 | 19.61 | 19.64 | 528 | +0.03(+0.13%) |
Mar 30, 2017 | 19.61 | 19.61 | 19.61 | 19.61 | 911 | +0.06(+0.31%) |
Mar 29, 2017 | 19.60 | 19.60 | 19.55 | 19.55 | 4,531 | -0.03(-0.15%) |
Mar 28, 2017 | 19.65 | 19.65 | 19.55 | 19.58 | 8,271 | +0.05(+0.26%) |
Mar 27, 2017 | 19.53 | 19.53 | 19.53 | 19.53 | 376 | +0.02(+0.10%) |
Mar 24, 2017 | 19.53 | 19.53 | 19.51 | 19.51 | 420 | +0.00(+0.00%) |
Mar 23, 2017 | 19.50 | 19.51 | 19.50 | 19.51 | 2,147 | +0.04(+0.21%) |
Mar 22, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 402 | -0.08(-0.41%) |
Mar 21, 2017 | 19.57 | 19.57 | 19.55 | 19.55 | 1,146 | +0.00(+0.00%) |
Mar 20, 2017 | 19.67 | 19.67 | 19.55 | 19.55 | 3,749 | -0.09(-0.46%) |
Mar 15, 2017 | 19.64 | 19.64 | 19.64 | 378 | +0.18(+0.92%) | |
Mar 14, 2017 | 19.49 | 19.49 | 19.41 | 19.46 | 16,525 | -0.04(-0.21%) |
Mar 13, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 423 | +0.05(+0.26%) |
Mar 10, 2017 | 19.50 | 19.50 | 19.45 | 19.45 | 6,924 | -0.07(-0.36%) |
Mar 09, 2017 | 19.60 | 19.60 | 19.52 | 19.52 | 709 | -0.03(-0.15%) |
Mar 08, 2017 | 19.68 | 19.68 | 19.55 | 19.55 | 2,771 | -0.13(-0.66%) |
Mar 07, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 1,318 | -0.06(-0.30%) |
Mar 06, 2017 | 19.75 | 19.75 | 19.74 | 19.74 | 5,397 | +0.00(+0.00%) |
Mar 03, 2017 | 19.79 | 19.79 | 19.74 | 19.74 | 784 | +0.00(+0.00%) |
Mar 02, 2017 | 19.88 | 19.88 | 19.74 | 19.74 | 5,417 | -0.06(-0.30%) |