Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.41 | 19.41 | 19.38 | 19.38 | 1,345 | -0.03(-0.15%) |
Jun 29, 2017 | 19.38 | 19.41 | 19.35 | 19.41 | 9,429 | +0.00(+0.00%) |
Jun 28, 2017 | 19.39 | 19.41 | 19.37 | 19.41 | 3,322 | +0.05(+0.26%) |
Jun 27, 2017 | 19.36 | 19.40 | 19.36 | 19.36 | 2,959 | -0.01(-0.05%) |
Jun 26, 2017 | 19.41 | 19.41 | 19.35 | 19.37 | 10,424 | -0.04(-0.21%) |
Jun 23, 2017 | 19.38 | 19.41 | 19.38 | 19.41 | 4,184 | -0.02(-0.10%) |
Jun 22, 2017 | 19.42 | 19.44 | 19.38 | 19.43 | 12,273 | +0.04(+0.21%) |
Jun 21, 2017 | 19.54 | 19.54 | 19.39 | 19.39 | 23,361 | -0.11(-0.56%) |
Jun 20, 2017 | 19.46 | 19.50 | 19.43 | 19.50 | 9,185 | +0.02(+0.10%) |
Jun 19, 2017 | 19.48 | 19.52 | 19.48 | 19.48 | 6,074 | -0.05(-0.26%) |
Jun 16, 2017 | 19.60 | 19.60 | 19.47 | 19.53 | 4,178 | +0.03(+0.15%) |
Jun 15, 2017 | 19.52 | 19.54 | 19.50 | 19.50 | 1,018 | +0.00(+0.00%) |
Jun 14, 2017 | 19.67 | 19.67 | 19.50 | 19.50 | 1,128 | -0.10(-0.51%) |
Jun 13, 2017 | 19.52 | 19.60 | 19.52 | 19.60 | 3,568 | +0.08(+0.41%) |
Jun 12, 2017 | 19.52 | 19.52 | 19.48 | 19.52 | 12,806 | +0.05(+0.26%) |
Jun 09, 2017 | 19.58 | 19.58 | 19.47 | 19.47 | 6,242 | -0.08(-0.41%) |
Jun 08, 2017 | 19.50 | 19.55 | 19.47 | 19.55 | 4,029 | +0.03(+0.15%) |
Jun 07, 2017 | 19.51 | 19.52 | 19.50 | 19.52 | 6,041 | -0.05(-0.26%) |
Jun 06, 2017 | 19.59 | 19.59 | 19.51 | 19.57 | 6,676 | -0.02(-0.10%) |
Jun 05, 2017 | 19.64 | 19.64 | 19.57 | 19.59 | 13,573 | +0.02(+0.10%) |
Jun 02, 2017 | 19.56 | 19.58 | 19.53 | 19.57 | 3,959 | +0.00(+0.00%) |
Jun 01, 2017 | 19.62 | 19.62 | 19.50 | 19.57 | 3,722 | +0.01(+0.05%) |
May 31, 2017 | 19.47 | 19.91 | 19.47 | 19.56 | 93,507 | +0.11(+0.57%) |
May 30, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 631 | +0.05(+0.26%) |
May 29, 2017 | 19.44 | 19.50 | 19.38 | 19.40 | 5,415 | -0.05(-0.26%) |
May 26, 2017 | 19.46 | 19.46 | 19.45 | 19.45 | 412 | -0.02(-0.10%) |
May 25, 2017 | 19.46 | 19.47 | 19.43 | 19.47 | 2,818 | +0.07(+0.36%) |
May 24, 2017 | 19.48 | 19.48 | 19.39 | 19.40 | 8,407 | -0.13(-0.67%) |
May 23, 2017 | 19.61 | 19.61 | 19.52 | 19.53 | 5,446 | +0.08(+0.41%) |
May 19, 2017 | 19.45 | 19.50 | 19.45 | 19.45 | 2,308 | +0.03(+0.15%) |
May 18, 2017 | 19.42 | 19.42 | 19.41 | 19.42 | 3,053 | +0.02(+0.10%) |
May 17, 2017 | 19.43 | 19.48 | 19.37 | 19.40 | 7,839 | -0.06(-0.31%) |
May 16, 2017 | 19.47 | 19.55 | 19.46 | 19.46 | 8,845 | +0.03(+0.15%) |
May 15, 2017 | 19.45 | 19.50 | 19.42 | 19.43 | 3,821 | +0.01(+0.05%) |
May 12, 2017 | 19.45 | 19.45 | 19.42 | 19.42 | 2,394 | +0.01(+0.05%) |
May 11, 2017 | 19.48 | 19.48 | 19.40 | 19.41 | 2,813 | -0.07(-0.36%) |
May 10, 2017 | 19.39 | 19.48 | 19.39 | 19.48 | 4,593 | +0.15(+0.78%) |
May 09, 2017 | 19.43 | 19.43 | 19.33 | 19.33 | 6,939 | -0.04(-0.21%) |
May 08, 2017 | 19.40 | 19.40 | 19.34 | 19.37 | 5,648 | -0.02(-0.10%) |
May 05, 2017 | 19.35 | 19.39 | 19.35 | 19.39 | 2,239 | +0.02(+0.10%) |
May 04, 2017 | 19.39 | 19.39 | 19.33 | 19.37 | 17,134 | -0.06(-0.31%) |
May 03, 2017 | 19.36 | 19.46 | 19.36 | 19.43 | 1,605 | +0.02(+0.10%) |
May 02, 2017 | 19.35 | 19.41 | 19.35 | 19.41 | 8,530 | +0.02(+0.10%) |
May 01, 2017 | 19.31 | 19.39 | 19.31 | 19.39 | 6,992 | +0.09(+0.47%) |
Apr 28, 2017 | 19.35 | 19.35 | 19.29 | 19.30 | 9,594 | +0.01(+0.05%) |
Apr 27, 2017 | 19.34 | 19.34 | 19.27 | 19.29 | 5,944 | +0.01(+0.05%) |
Apr 26, 2017 | 19.33 | 19.35 | 19.28 | 19.28 | 2,446 | -0.02(-0.10%) |
Apr 25, 2017 | 19.28 | 19.30 | 19.28 | 19.30 | 6,152 | +0.04(+0.21%) |
Apr 24, 2017 | 19.32 | 19.32 | 19.24 | 19.26 | 10,283 | +0.00(+0.00%) |
Apr 21, 2017 | 19.28 | 19.28 | 19.25 | 19.26 | 24,082 | -0.02(-0.10%) |
Apr 20, 2017 | 19.33 | 19.33 | 19.25 | 19.28 | 8,507 | +0.02(+0.10%) |
Apr 19, 2017 | 19.31 | 19.33 | 19.26 | 19.26 | 6,152 | -0.04(-0.21%) |
Apr 18, 2017 | 19.30 | 19.30 | 19.27 | 19.30 | 3,220 | -0.01(-0.05%) |
Apr 17, 2017 | 19.28 | 19.31 | 19.27 | 19.31 | 7,707 | +0.05(+0.26%) |
Apr 13, 2017 | 19.32 | 19.32 | 19.26 | 19.26 | 3,411 | +0.02(+0.10%) |
Apr 12, 2017 | 19.37 | 19.37 | 19.24 | 19.24 | 9,401 | -0.05(-0.26%) |
Apr 11, 2017 | 19.30 | 19.31 | 19.27 | 19.29 | 4,904 | -0.02(-0.10%) |
Apr 10, 2017 | 19.33 | 19.34 | 19.30 | 19.31 | 7,155 | +0.00(+0.00%) |
Apr 07, 2017 | 19.24 | 19.33 | 19.22 | 19.31 | 7,606 | +0.11(+0.57%) |
Apr 06, 2017 | 19.37 | 19.37 | 19.20 | 19.20 | 2,694 | -0.10(-0.52%) |
Apr 05, 2017 | 19.30 | 19.31 | 19.26 | 19.30 | 2,755 | +0.02(+0.10%) |
Apr 04, 2017 | 19.25 | 19.30 | 19.23 | 19.28 | 7,369 | +0.00(+0.00%) |