Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.85 | 19.85 | 19.79 | 19.84 | 61,031 | +0.07(+0.38%) |
Jun 29, 2017 | 20.06 | 20.06 | 19.77 | 19.77 | 31,622 | -0.44(-2.18%) |
Jun 28, 2017 | 20.21 | 20.21 | 20.14 | 20.21 | 4,016 | +0.00(+0.00%) |
Jun 27, 2017 | 20.31 | 20.33 | 20.21 | 20.21 | 25,539 | -0.38(-1.85%) |
Jun 26, 2017 | 20.52 | 20.59 | 20.52 | 20.59 | 2,240 | +0.17(+0.83%) |
Jun 23, 2017 | 20.45 | 20.47 | 20.41 | 20.42 | 8,632 | -0.05(-0.24%) |
Jun 22, 2017 | 20.48 | 20.48 | 20.46 | 20.47 | 3,923 | -0.04(-0.20%) |
Jun 21, 2017 | 20.50 | 20.51 | 20.49 | 20.51 | 7,276 | -0.03(-0.15%) |
Jun 20, 2017 | 20.68 | 20.68 | 20.53 | 20.54 | 33,795 | -0.10(-0.48%) |
Jun 19, 2017 | 20.58 | 20.67 | 20.57 | 20.64 | 19,960 | +0.10(+0.49%) |
Jun 16, 2017 | 20.30 | 20.54 | 20.30 | 20.54 | 14,623 | +0.31(+1.53%) |
Jun 15, 2017 | 20.20 | 20.25 | 20.18 | 20.23 | 9,206 | -0.21(-1.03%) |
Jun 14, 2017 | 20.40 | 20.45 | 20.35 | 20.44 | 36,325 | +0.05(+0.25%) |
Jun 13, 2017 | 20.35 | 20.40 | 20.34 | 20.39 | 6,371 | +0.11(+0.54%) |
Jun 12, 2017 | 20.29 | 20.29 | 20.20 | 20.28 | 12,892 | -0.05(-0.25%) |
Jun 09, 2017 | 20.39 | 20.40 | 20.33 | 20.33 | 10,495 | +0.01(+0.05%) |
Jun 08, 2017 | 20.36 | 20.36 | 20.31 | 20.32 | 17,107 | -0.13(-0.64%) |
Jun 07, 2017 | 20.50 | 20.50 | 20.40 | 20.45 | 14,946 | -0.06(-0.29%) |
Jun 06, 2017 | 20.55 | 20.56 | 20.50 | 20.51 | 24,029 | -0.13(-0.63%) |
Jun 05, 2017 | 20.72 | 20.72 | 20.60 | 20.64 | 8,880 | -0.10(-0.48%) |
Jun 02, 2017 | 20.65 | 20.74 | 20.65 | 20.74 | 8,021 | +0.10(+0.48%) |
Jun 01, 2017 | 20.55 | 20.64 | 20.55 | 20.64 | 10,867 | +0.15(+0.73%) |
May 31, 2017 | 20.56 | 20.57 | 20.44 | 20.49 | 12,290 | +0.06(+0.29%) |
May 30, 2017 | 20.39 | 20.46 | 20.39 | 20.43 | 13,983 | -0.01(-0.05%) |
May 29, 2017 | 20.61 | 20.66 | 20.38 | 20.44 | 22,058 | +0.01(+0.05%) |
May 26, 2017 | 20.45 | 20.45 | 20.42 | 20.43 | 18,141 | -0.02(-0.10%) |
May 25, 2017 | 20.34 | 20.45 | 20.34 | 20.45 | 183,682 | +0.11(+0.54%) |
May 24, 2017 | 20.36 | 20.37 | 20.33 | 20.34 | 26,997 | -0.33(-1.60%) |
May 23, 2017 | 20.57 | 20.72 | 20.43 | 20.67 | 33,433 | +0.42(+2.07%) |
May 19, 2017 | 20.26 | 20.29 | 20.24 | 20.25 | 53,212 | +0.07(+0.35%) |
May 18, 2017 | 20.03 | 20.20 | 20.03 | 20.18 | 13,473 | +0.06(+0.30%) |
May 17, 2017 | 20.31 | 20.31 | 20.08 | 20.12 | 22,846 | -0.29(-1.42%) |
May 16, 2017 | 20.43 | 20.44 | 20.40 | 20.41 | 24,230 | +0.05(+0.25%) |
May 15, 2017 | 20.29 | 20.37 | 20.29 | 20.36 | 12,828 | -0.01(-0.05%) |
May 12, 2017 | 20.29 | 20.37 | 20.25 | 20.37 | 10,781 | +0.15(+0.74%) |
May 11, 2017 | 20.24 | 20.24 | 20.16 | 20.22 | 3,899 | -0.05(-0.25%) |
May 10, 2017 | 20.27 | 20.28 | 20.22 | 20.27 | 13,829 | +0.08(+0.40%) |
May 09, 2017 | 20.22 | 20.25 | 20.18 | 20.19 | 13,343 | +0.10(+0.50%) |
May 08, 2017 | 20.18 | 20.18 | 20.04 | 20.09 | 32,430 | -0.12(-0.59%) |
May 05, 2017 | 20.10 | 20.22 | 20.10 | 20.21 | 17,545 | +0.14(+0.70%) |
May 04, 2017 | 19.99 | 20.08 | 19.99 | 20.07 | 6,698 | +0.13(+0.65%) |
May 03, 2017 | 19.90 | 19.96 | 19.89 | 19.94 | 28,544 | +0.04(+0.20%) |
May 02, 2017 | 19.84 | 19.90 | 19.83 | 19.90 | 10,289 | +0.02(+0.10%) |
May 01, 2017 | 19.84 | 19.88 | 19.78 | 19.88 | 5,651 | +0.16(+0.81%) |
Apr 28, 2017 | 19.78 | 19.78 | 19.69 | 19.72 | 10,858 | -0.10(-0.50%) |
Apr 27, 2017 | 19.78 | 19.82 | 19.78 | 19.82 | 7,637 | +0.12(+0.61%) |
Apr 26, 2017 | 19.70 | 19.75 | 19.70 | 19.70 | 13,052 | -0.05(-0.25%) |
Apr 25, 2017 | 19.70 | 19.75 | 19.69 | 19.75 | 24,041 | +0.07(+0.36%) |
Apr 24, 2017 | 19.62 | 19.72 | 19.62 | 19.68 | 7,007 | +0.43(+2.23%) |
Apr 21, 2017 | 19.33 | 19.33 | 19.25 | 19.25 | 6,768 | -0.05(-0.26%) |
Apr 20, 2017 | 19.25 | 19.33 | 19.25 | 19.30 | 10,629 | +0.12(+0.63%) |
Apr 19, 2017 | 19.25 | 19.25 | 19.00 | 19.18 | 44,952 | -0.07(-0.36%) |
Apr 18, 2017 | 19.41 | 19.41 | 19.19 | 19.25 | 30,946 | -0.39(-1.99%) |
Apr 17, 2017 | 19.58 | 19.64 | 19.57 | 19.64 | 8,320 | +0.12(+0.61%) |
Apr 13, 2017 | 19.58 | 19.58 | 19.48 | 19.52 | 4,385 | -0.03(-0.15%) |
Apr 12, 2017 | 19.49 | 19.57 | 19.49 | 19.55 | 4,696 | +0.06(+0.31%) |
Apr 11, 2017 | 19.38 | 19.50 | 19.38 | 19.49 | 6,116 | +0.05(+0.26%) |
Apr 10, 2017 | 19.47 | 19.47 | 19.41 | 19.44 | 35,333 | -0.02(-0.10%) |
Apr 07, 2017 | 19.42 | 19.48 | 19.37 | 19.46 | 5,426 | +0.09(+0.46%) |
Apr 06, 2017 | 19.40 | 19.40 | 19.32 | 19.37 | 7,042 | +0.05(+0.26%) |
Apr 05, 2017 | 19.40 | 19.44 | 19.32 | 19.32 | 45,450 | -0.17(-0.87%) |
Apr 04, 2017 | 19.43 | 19.49 | 19.43 | 19.49 | 5,495 | +0.13(+0.67%) |