Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.70 | 20.73 | 20.70 | 20.73 | 61,166 | +0.00(+0.00%) |
May 30, 2017 | 20.73 | 20.74 | 20.70 | 20.73 | 73,097 | +0.00(+0.02%) |
May 26, 2017 | 20.73 | 20.73 | 20.72 | 20.72 | 32,259 | -0.00(-0.02%) |
May 25, 2017 | 20.72 | 20.73 | 20.71 | 20.73 | 46,066 | +0.01(+0.06%) |
May 24, 2017 | 20.72 | 20.72 | 20.71 | 20.72 | 17,554 | +0.01(+0.03%) |
May 23, 2017 | 20.73 | 20.73 | 20.70 | 20.71 | 163,425 | -0.02(-0.09%) |
May 22, 2017 | 20.73 | 20.73 | 20.72 | 20.73 | 68,165 | -0.01(-0.04%) |
May 19, 2017 | 20.73 | 20.74 | 20.72 | 20.74 | 33,977 | +0.02(+0.08%) |
May 18, 2017 | 20.73 | 20.73 | 20.71 | 20.72 | 88,239 | -0.00(-0.02%) |
May 17, 2017 | 20.72 | 20.73 | 20.72 | 20.72 | 25,891 | +0.00(+0.00%) |
May 16, 2017 | 20.73 | 20.73 | 20.72 | 20.72 | 78,496 | -0.00(-0.02%) |
May 15, 2017 | 20.73 | 20.73 | 20.72 | 20.73 | 43,908 | +0.00(+0.00%) |
May 12, 2017 | 20.72 | 20.73 | 20.71 | 20.73 | 37,620 | +0.00(+0.02%) |
May 11, 2017 | 20.72 | 20.73 | 20.72 | 20.72 | 31,479 | -0.00(-0.02%) |
May 10, 2017 | 20.73 | 20.73 | 20.72 | 20.73 | 49,261 | +0.00(+0.00%) |
May 09, 2017 | 20.73 | 20.73 | 20.71 | 20.73 | 68,742 | +0.00(+0.00%) |
May 08, 2017 | 20.73 | 20.74 | 20.72 | 20.73 | 88,512 | +0.02(+0.08%) |
May 05, 2017 | 20.72 | 20.73 | 20.70 | 20.71 | 49,592 | -0.01(-0.04%) |
May 04, 2017 | 20.70 | 20.72 | 20.70 | 20.72 | 14,321 | +0.02(+0.12%) |
May 03, 2017 | 20.71 | 20.71 | 20.70 | 20.70 | 43,413 | -0.00(-0.02%) |
May 02, 2017 | 20.70 | 20.71 | 20.70 | 20.70 | 27,734 | -0.01(-0.06%) |
May 01, 2017 | 20.70 | 20.72 | 20.70 | 20.71 | 44,467 | +0.00(+0.01%) |
Apr 28, 2017 | 20.71 | 20.72 | 20.69 | 20.71 | 30,568 | +0.02(+0.08%) |
Apr 27, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 17,234 | -0.01(-0.04%) |
Apr 26, 2017 | 20.70 | 20.71 | 20.69 | 20.70 | 30,185 | +0.01(+0.04%) |
Apr 25, 2017 | 20.67 | 20.69 | 20.67 | 20.69 | 41,869 | +0.02(+0.08%) |
Apr 24, 2017 | 20.68 | 20.68 | 20.67 | 20.68 | 42,596 | -0.01(-0.04%) |
Apr 21, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 137,731 | +0.00(+0.00%) |
Apr 20, 2017 | 20.70 | 20.70 | 20.69 | 20.69 | 34,172 | -0.01(-0.04%) |
Apr 19, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 73,276 | +0.00(+0.01%) |
Apr 18, 2017 | 20.70 | 20.70 | 20.69 | 20.69 | 53,114 | -0.00(-0.02%) |
Apr 17, 2017 | 20.71 | 20.71 | 20.69 | 20.70 | 80,058 | +0.00(+0.00%) |
Apr 13, 2017 | 20.69 | 20.72 | 20.69 | 20.70 | 108,125 | +0.00(+0.02%) |
Apr 12, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 87,144 | +0.01(+0.04%) |
Apr 11, 2017 | 20.69 | 20.71 | 20.69 | 20.69 | 66,135 | -0.02(-0.08%) |
Apr 10, 2017 | 20.71 | 20.71 | 20.69 | 20.70 | 29,256 | +0.00(+0.00%) |
Apr 07, 2017 | 20.70 | 20.71 | 20.69 | 20.70 | 104,969 | +0.01(+0.04%) |
Apr 06, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 70,969 | +0.00(+0.00%) |
Apr 05, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 99,408 | +0.01(+0.04%) |
Apr 04, 2017 | 20.70 | 20.71 | 20.68 | 20.69 | 135,044 | -0.01(-0.04%) |
Apr 03, 2017 | 20.71 | 20.71 | 20.68 | 20.69 | 81,642 | +0.00(+0.00%) |
Mar 31, 2017 | 20.69 | 20.70 | 20.68 | 20.69 | 82,253 | +0.03(+0.16%) |
Mar 30, 2017 | 20.70 | 20.70 | 20.66 | 20.66 | 76,069 | -0.03(-0.12%) |
Mar 29, 2017 | 20.70 | 20.71 | 20.68 | 20.69 | 119,846 | -0.00(-0.00%) |
Mar 28, 2017 | 20.69 | 20.69 | 20.68 | 20.69 | 42,211 | -0.01(-0.03%) |
Mar 27, 2017 | 20.69 | 20.69 | 20.67 | 20.69 | 56,654 | +0.00(+0.00%) |
Mar 24, 2017 | 20.69 | 20.70 | 20.67 | 20.69 | 28,480 | +0.01(+0.06%) |
Mar 23, 2017 | 20.69 | 20.71 | 20.67 | 20.68 | 122,469 | +0.01(+0.06%) |
Mar 22, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 61,684 | +0.01(+0.04%) |
Mar 21, 2017 | 20.68 | 20.68 | 20.66 | 20.66 | 46,702 | -0.01(-0.04%) |
Mar 20, 2017 | 20.68 | 20.69 | 20.66 | 20.67 | 75,090 | -0.01(-0.04%) |
Mar 17, 2017 | 20.68 | 20.69 | 20.67 | 20.68 | 82,639 | +0.02(+0.08%) |
Mar 16, 2017 | 20.68 | 20.69 | 20.66 | 20.66 | 47,907 | -0.02(-0.08%) |
Mar 15, 2017 | 20.68 | 20.68 | 20.66 | 20.68 | 61,880 | +0.01(+0.04%) |
Mar 14, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 96,150 | -0.00(-0.02%) |
Mar 13, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 70,028 | +0.01(+0.05%) |
Mar 10, 2017 | 20.68 | 20.68 | 20.66 | 20.66 | 102,083 | +0.00(+0.01%) |
Mar 09, 2017 | 20.69 | 20.69 | 20.66 | 20.66 | 63,903 | -0.01(-0.04%) |
Mar 08, 2017 | 20.67 | 20.68 | 20.67 | 20.67 | 80,838 | -0.01(-0.07%) |
Mar 07, 2017 | 20.69 | 20.69 | 20.67 | 20.68 | 86,384 | +0.01(+0.05%) |
Mar 06, 2017 | 20.67 | 20.68 | 20.66 | 20.67 | 55,506 | +0.03(+0.14%) |
Mar 03, 2017 | 20.64 | 20.66 | 20.64 | 20.64 | 40,525 | +0.01(+0.04%) |
Mar 02, 2017 | 20.66 | 20.68 | 20.63 | 20.64 | 125,164 | -0.02(-0.08%) |