Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.21 | 19.21 | 19.21 | 40 | +0.00(+0.00%) | |
May 30, 2017 | 19.19 | 19.23 | 19.17 | 19.21 | 1,601 | +0.02(+0.08%) |
May 26, 2017 | 19.17 | 19.20 | 19.17 | 19.20 | 6,535 | +0.02(+0.12%) |
May 25, 2017 | 19.18 | 19.18 | 19.08 | 19.17 | 11,324 | +0.05(+0.27%) |
May 24, 2017 | 19.12 | 19.12 | 19.12 | 19.12 | 233 | +0.02(+0.11%) |
May 22, 2017 | 19.10 | 19.10 | 19.10 | 0 | +0.02(+0.08%) | |
May 19, 2017 | 19.09 | 19.09 | 19.09 | 19.09 | 1,074 | -0.08(-0.40%) |
May 18, 2017 | 19.12 | 19.16 | 19.12 | 19.16 | 13,962 | +0.02(+0.11%) |
May 17, 2017 | 19.14 | 19.14 | 19.14 | 19.14 | 2,513 | +0.08(+0.42%) |
May 16, 2017 | 19.06 | 19.13 | 18.88 | 19.06 | 25,261 | +0.02(+0.08%) |
May 15, 2017 | 19.08 | 19.08 | 19.05 | 19.05 | 2,166 | -0.07(-0.37%) |
May 12, 2017 | 19.08 | 19.12 | 19.08 | 19.12 | 6,521 | +0.04(+0.20%) |
May 11, 2017 | 19.09 | 19.10 | 19.08 | 19.08 | 1,564 | -0.01(-0.04%) |
May 10, 2017 | 19.09 | 19.09 | 19.09 | 19.09 | 125 | -0.01(-0.04%) |
May 09, 2017 | 19.11 | 19.11 | 19.08 | 19.10 | 9,224 | +0.02(+0.12%) |
May 08, 2017 | 19.10 | 19.11 | 19.07 | 19.07 | 1,632 | -0.09(-0.45%) |
May 05, 2017 | 19.15 | 19.16 | 19.15 | 19.16 | 3,034 | +0.05(+0.28%) |
May 04, 2017 | 19.15 | 19.15 | 19.05 | 19.10 | 3,652 | +0.03(+0.17%) |
May 03, 2017 | 19.14 | 19.16 | 19.07 | 19.07 | 2,585 | -0.09(-0.48%) |
May 02, 2017 | 19.11 | 19.16 | 19.11 | 19.16 | 3,589 | +0.02(+0.11%) |
May 01, 2017 | 19.12 | 19.15 | 19.11 | 19.14 | 16,345 | +0.01(+0.07%) |
Apr 28, 2017 | 19.13 | 19.13 | 19.13 | 19.13 | 1,294 | +0.02(+0.12%) |
Apr 27, 2017 | 19.06 | 19.11 | 19.06 | 19.11 | 1,693 | +0.01(+0.04%) |
Apr 26, 2017 | 19.06 | 19.10 | 19.06 | 19.10 | 20,231 | +0.01(+0.06%) |
Apr 25, 2017 | 19.20 | 19.20 | 19.09 | 19.09 | 1,066 | -0.01(-0.03%) |
Apr 24, 2017 | 19.09 | 19.09 | 19.09 | 19.09 | 1,105 | -0.01(-0.07%) |
Apr 21, 2017 | 19.14 | 19.14 | 19.11 | 19.11 | 2,676 | -0.06(-0.33%) |
Apr 19, 2017 | 19.17 | 19.17 | 19.17 | 0 | +0.04(+0.21%) | |
Apr 18, 2017 | 19.13 | 19.15 | 19.13 | 19.13 | 23,634 | +0.02(+0.08%) |
Apr 17, 2017 | 19.12 | 19.16 | 19.11 | 19.11 | 12,890 | +0.01(+0.04%) |
Apr 13, 2017 | 19.15 | 19.15 | 19.09 | 19.11 | 16,472 | +0.03(+0.15%) |
Apr 12, 2017 | 19.07 | 19.11 | 19.06 | 19.08 | 16,746 | -0.01(-0.06%) |
Apr 11, 2017 | 19.11 | 19.11 | 19.09 | 19.09 | 2,398 | -0.03(-0.17%) |
Apr 10, 2017 | 19.09 | 19.12 | 19.08 | 19.12 | 3,146 | +0.09(+0.45%) |
Apr 07, 2017 | 19.11 | 19.11 | 19.04 | 19.04 | 2,747 | -0.07(-0.37%) |
Apr 06, 2017 | 19.08 | 19.11 | 19.08 | 19.11 | 391 | +0.03(+0.17%) |
Apr 05, 2017 | 19.07 | 19.07 | 19.07 | 19.07 | 8,316 | +0.01(+0.06%) |
Apr 04, 2017 | 19.09 | 19.11 | 19.06 | 19.06 | 5,988 | -0.04(-0.19%) |
Apr 03, 2017 | 19.10 | 19.10 | 19.09 | 19.10 | 2,347 | +0.10(+0.53%) |
Mar 31, 2017 | 19.05 | 19.05 | 19.00 | 19.00 | 4,830 | +0.02(+0.08%) |
Mar 30, 2017 | 19.04 | 19.04 | 18.98 | 18.98 | 3,422 | -0.09(-0.46%) |
Mar 29, 2017 | 19.01 | 19.07 | 19.01 | 19.07 | 951 | +0.05(+0.25%) |
Mar 28, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 219 | -0.01(-0.03%) |
Mar 24, 2017 | 19.03 | 19.03 | 19.03 | 164 | +0.03(+0.16%) | |
Mar 23, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 1,263 | -0.06(-0.29%) |
Mar 22, 2017 | 18.99 | 19.07 | 18.99 | 19.05 | 2,823 | +0.08(+0.44%) |
Mar 21, 2017 | 18.94 | 18.98 | 18.94 | 18.97 | 35,245 | +0.01(+0.04%) |
Mar 20, 2017 | 19.01 | 19.01 | 18.94 | 18.96 | 10,551 | -0.03(-0.15%) |
Mar 17, 2017 | 18.94 | 19.01 | 18.94 | 18.99 | 7,190 | +0.06(+0.34%) |
Mar 15, 2017 | 18.93 | 18.93 | 18.93 | 121 | +0.05(+0.26%) | |
Mar 14, 2017 | 18.88 | 18.94 | 18.88 | 18.88 | 4,524 | -0.02(-0.13%) |
Mar 13, 2017 | 18.89 | 18.91 | 18.89 | 18.90 | 4,202 | -0.02(-0.09%) |
Mar 10, 2017 | 18.90 | 18.97 | 18.90 | 18.92 | 14,461 | +0.02(+0.08%) |
Mar 09, 2017 | 18.91 | 18.92 | 18.90 | 18.90 | 18,492 | -0.06(-0.33%) |
Mar 08, 2017 | 18.97 | 18.97 | 18.94 | 18.97 | 3,005 | -0.04(-0.21%) |
Mar 07, 2017 | 18.98 | 19.01 | 18.97 | 19.01 | 20,973 | -0.00(-0.01%) |
Mar 06, 2017 | 18.98 | 19.01 | 18.97 | 19.01 | 12,582 | +0.03(+0.14%) |
Mar 02, 2017 | 18.98 | 18.98 | 18.98 | 29 | -0.02(-0.12%) |