Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.68 | 20.69 | 20.67 | 20.69 | 22,564 | +0.02(+0.08%) |
Jun 29, 2017 | 20.68 | 20.68 | 20.66 | 20.68 | 30,100 | -0.02(-0.08%) |
Jun 28, 2017 | 20.68 | 20.71 | 20.67 | 20.69 | 99,883 | +0.02(+0.08%) |
Jun 27, 2017 | 20.67 | 20.68 | 20.65 | 20.68 | 53,934 | +0.01(+0.04%) |
Jun 26, 2017 | 20.66 | 20.67 | 20.65 | 20.67 | 37,645 | +0.01(+0.04%) |
Jun 23, 2017 | 20.67 | 20.67 | 20.64 | 20.66 | 42,361 | -0.01(-0.04%) |
Jun 22, 2017 | 20.64 | 20.67 | 20.64 | 20.67 | 18,783 | +0.01(+0.04%) |
Jun 21, 2017 | 20.66 | 20.67 | 20.65 | 20.66 | 12,708 | +0.00(+0.00%) |
Jun 20, 2017 | 20.64 | 20.67 | 20.64 | 20.66 | 26,425 | +0.00(+0.00%) |
Jun 19, 2017 | 20.65 | 20.66 | 20.64 | 20.66 | 16,330 | +0.01(+0.04%) |
Jun 16, 2017 | 20.64 | 20.66 | 20.64 | 20.65 | 36,068 | +0.01(+0.04%) |
Jun 15, 2017 | 20.66 | 20.66 | 20.63 | 20.64 | 48,695 | -0.02(-0.08%) |
Jun 14, 2017 | 20.65 | 20.66 | 20.64 | 20.66 | 35,593 | +0.02(+0.08%) |
Jun 13, 2017 | 20.65 | 20.65 | 20.63 | 20.64 | 28,552 | -0.01(-0.04%) |
Jun 12, 2017 | 20.65 | 20.65 | 20.64 | 20.65 | 37,073 | +0.03(+0.16%) |
Jun 09, 2017 | 20.64 | 20.65 | 20.62 | 20.62 | 137,325 | -0.02(-0.12%) |
Jun 08, 2017 | 20.64 | 20.65 | 20.64 | 20.64 | 10,819 | -0.00(-0.02%) |
Jun 07, 2017 | 20.64 | 20.65 | 20.63 | 20.65 | 45,167 | +0.02(+0.08%) |
Jun 06, 2017 | 20.64 | 20.64 | 20.61 | 20.63 | 82,386 | +0.01(+0.04%) |
Jun 05, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 64,275 | -0.00(-0.00%) |
Jun 02, 2017 | 20.64 | 20.64 | 20.62 | 20.62 | 47,666 | -0.00(-0.01%) |
Jun 01, 2017 | 20.64 | 20.64 | 20.61 | 20.63 | 60,068 | +0.00(+0.02%) |
May 31, 2017 | 20.60 | 20.62 | 20.60 | 20.62 | 61,477 | +0.00(+0.00%) |
May 30, 2017 | 20.62 | 20.64 | 20.60 | 20.62 | 73,468 | +0.00(+0.02%) |
May 26, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 32,423 | -0.00(-0.02%) |
May 25, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 46,301 | +0.01(+0.06%) |
May 24, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 17,644 | +0.01(+0.03%) |
May 23, 2017 | 20.62 | 20.62 | 20.60 | 20.60 | 164,257 | -0.02(-0.09%) |
May 22, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 68,511 | -0.01(-0.04%) |
May 19, 2017 | 20.62 | 20.63 | 20.62 | 20.63 | 34,150 | +0.02(+0.08%) |
May 18, 2017 | 20.62 | 20.62 | 20.61 | 20.61 | 88,688 | -0.00(-0.02%) |
May 17, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 26,023 | +0.00(+0.00%) |
May 16, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 78,896 | -0.00(-0.02%) |
May 15, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 44,131 | +0.00(+0.00%) |
May 12, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 37,811 | +0.00(+0.02%) |
May 11, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 31,639 | -0.00(-0.02%) |
May 10, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 49,512 | +0.00(+0.00%) |
May 09, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 69,091 | +0.00(+0.00%) |
May 08, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 88,962 | +0.02(+0.08%) |
May 05, 2017 | 20.61 | 20.62 | 20.60 | 20.61 | 49,844 | -0.01(-0.04%) |
May 04, 2017 | 20.60 | 20.61 | 20.60 | 20.61 | 14,393 | +0.02(+0.12%) |
May 03, 2017 | 20.61 | 20.61 | 20.59 | 20.59 | 43,634 | -0.00(-0.02%) |
May 02, 2017 | 20.60 | 20.61 | 20.59 | 20.59 | 27,875 | -0.01(-0.06%) |
May 01, 2017 | 20.60 | 20.62 | 20.60 | 20.61 | 44,693 | +0.00(+0.01%) |
Apr 28, 2017 | 20.60 | 20.61 | 20.58 | 20.60 | 30,724 | +0.02(+0.08%) |
Apr 27, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 17,321 | -0.01(-0.04%) |
Apr 26, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 30,339 | +0.01(+0.04%) |
Apr 25, 2017 | 20.56 | 20.59 | 20.56 | 20.59 | 42,082 | +0.02(+0.08%) |
Apr 24, 2017 | 20.57 | 20.58 | 20.56 | 20.57 | 42,812 | -0.01(-0.04%) |
Apr 21, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 138,432 | +0.00(+0.00%) |
Apr 20, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 34,346 | -0.01(-0.05%) |
Apr 19, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 73,649 | +0.00(+0.01%) |
Apr 18, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 53,385 | -0.00(-0.02%) |
Apr 17, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 80,465 | +0.00(+0.00%) |
Apr 13, 2017 | 20.59 | 20.61 | 20.59 | 20.59 | 108,675 | +0.00(+0.02%) |
Apr 12, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 87,587 | +0.01(+0.04%) |
Apr 11, 2017 | 20.59 | 20.60 | 20.58 | 20.58 | 66,472 | -0.02(-0.08%) |
Apr 10, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 29,405 | +0.00(+0.00%) |
Apr 07, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 105,503 | +0.01(+0.04%) |
Apr 06, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 71,330 | +0.00(+0.00%) |
Apr 05, 2017 | 20.60 | 20.61 | 20.58 | 20.59 | 99,914 | +0.01(+0.04%) |
Apr 04, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 135,731 | -0.01(-0.04%) |