Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.42 | 19.48 | 19.42 | 19.48 | 2,058 | +0.01(+0.05%) |
May 30, 2017 | 19.47 | 19.47 | 19.42 | 19.47 | 12,516 | -0.01(-0.05%) |
May 29, 2017 | 19.45 | 19.48 | 19.45 | 19.48 | 2,897 | +0.01(+0.05%) |
May 26, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 710 | +0.02(+0.10%) |
May 25, 2017 | 19.40 | 19.45 | 19.40 | 19.45 | 5,862 | +0.05(+0.26%) |
May 24, 2017 | 19.45 | 19.45 | 19.38 | 19.40 | 17,645 | -0.08(-0.41%) |
May 23, 2017 | 19.47 | 19.48 | 19.46 | 19.48 | 1,608 | +0.03(+0.15%) |
May 19, 2017 | 19.48 | 19.48 | 19.44 | 19.45 | 5,323 | +0.01(+0.05%) |
May 18, 2017 | 19.49 | 19.49 | 19.44 | 19.44 | 7,180 | -0.04(-0.21%) |
May 17, 2017 | 19.48 | 19.50 | 19.46 | 19.48 | 10,451 | +0.07(+0.36%) |
May 16, 2017 | 19.41 | 19.47 | 19.41 | 19.41 | 26,729 | +0.01(+0.05%) |
May 15, 2017 | 19.48 | 19.48 | 19.40 | 19.40 | 3,079 | -0.06(-0.31%) |
May 12, 2017 | 19.45 | 19.47 | 19.45 | 19.46 | 2,530 | +0.02(+0.10%) |
May 11, 2017 | 19.42 | 19.46 | 19.41 | 19.44 | 5,285 | -0.01(-0.05%) |
May 10, 2017 | 19.46 | 19.46 | 19.40 | 19.45 | 18,496 | +0.01(+0.05%) |
May 09, 2017 | 19.44 | 19.44 | 19.43 | 19.44 | 4,528 | -0.02(-0.10%) |
May 08, 2017 | 19.42 | 19.47 | 19.42 | 19.46 | 1,910 | +0.03(+0.15%) |
May 05, 2017 | 19.45 | 19.45 | 19.43 | 19.43 | 3,169 | +0.01(+0.05%) |
May 04, 2017 | 19.47 | 19.47 | 19.42 | 19.42 | 5,410 | -0.06(-0.31%) |
May 03, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 670 | +0.00(+0.00%) |
May 02, 2017 | 19.45 | 19.48 | 19.40 | 19.48 | 7,660 | +0.03(+0.15%) |
May 01, 2017 | 19.50 | 19.50 | 19.39 | 19.45 | 5,533 | +0.00(+0.00%) |
Apr 28, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 487 | +0.01(+0.05%) |
Apr 27, 2017 | 19.37 | 19.44 | 19.37 | 19.44 | 6,990 | +0.05(+0.26%) |
Apr 26, 2017 | 19.37 | 19.44 | 19.37 | 19.39 | 9,209 | +0.02(+0.10%) |
Apr 25, 2017 | 19.40 | 19.42 | 19.37 | 19.37 | 14,979 | +0.00(+0.00%) |
Apr 24, 2017 | 19.42 | 19.42 | 19.36 | 19.37 | 26,959 | -0.06(-0.31%) |
Apr 21, 2017 | 19.43 | 19.44 | 19.36 | 19.43 | 9,344 | -0.02(-0.10%) |
Apr 20, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 2,386 | +0.00(+0.00%) |
Apr 19, 2017 | 19.44 | 19.47 | 19.41 | 19.45 | 2,996 | +0.05(+0.26%) |
Apr 18, 2017 | 19.45 | 19.46 | 19.40 | 19.40 | 11,902 | -0.01(-0.05%) |
Apr 17, 2017 | 19.43 | 19.45 | 19.40 | 19.41 | 21,004 | +0.01(+0.05%) |
Apr 13, 2017 | 19.39 | 19.44 | 19.39 | 19.40 | 15,623 | +0.03(+0.15%) |
Apr 12, 2017 | 19.38 | 19.43 | 19.37 | 19.37 | 32,773 | -0.03(-0.15%) |
Apr 11, 2017 | 19.41 | 19.41 | 19.36 | 19.40 | 11,669 | +0.01(+0.05%) |
Apr 10, 2017 | 19.37 | 19.40 | 19.35 | 19.39 | 11,353 | -0.01(-0.05%) |
Apr 07, 2017 | 19.41 | 19.42 | 19.37 | 19.40 | 2,549 | +0.01(+0.05%) |
Apr 06, 2017 | 19.40 | 19.41 | 19.35 | 19.39 | 9,419 | +0.01(+0.05%) |
Apr 05, 2017 | 19.39 | 19.40 | 19.34 | 19.38 | 17,700 | -0.01(-0.05%) |
Apr 04, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 4,561 | +0.04(+0.21%) |
Apr 03, 2017 | 19.35 | 19.39 | 19.35 | 19.35 | 3,991 | +0.04(+0.21%) |
Mar 31, 2017 | 19.30 | 19.36 | 19.30 | 19.31 | 9,983 | +0.00(+0.00%) |
Mar 30, 2017 | 19.32 | 19.37 | 19.31 | 19.31 | 3,625 | +0.00(+0.00%) |
Mar 29, 2017 | 19.36 | 19.37 | 19.31 | 19.31 | 11,464 | -0.03(-0.16%) |
Mar 28, 2017 | 19.32 | 19.34 | 19.32 | 19.34 | 6,665 | +0.05(+0.26%) |
Mar 27, 2017 | 19.29 | 19.29 | 19.28 | 19.29 | 26,725 | +0.00(+0.00%) |
Mar 24, 2017 | 19.31 | 19.33 | 19.29 | 19.29 | 8,333 | -0.02(-0.10%) |
Mar 23, 2017 | 19.34 | 19.36 | 19.31 | 19.31 | 6,396 | +0.01(+0.05%) |
Mar 22, 2017 | 19.34 | 19.35 | 19.30 | 19.30 | 12,433 | +0.02(+0.10%) |
Mar 21, 2017 | 19.35 | 19.35 | 19.28 | 19.28 | 6,185 | -0.06(-0.31%) |
Mar 20, 2017 | 19.34 | 19.34 | 19.30 | 19.34 | 7,312 | +0.00(+0.00%) |
Mar 17, 2017 | 19.16 | 19.34 | 19.16 | 19.34 | 3,482 | +0.03(+0.16%) |
Mar 16, 2017 | 19.30 | 19.32 | 19.27 | 19.31 | 15,947 | +0.01(+0.05%) |
Mar 15, 2017 | 19.18 | 19.30 | 19.18 | 19.30 | 13,967 | +0.04(+0.21%) |
Mar 14, 2017 | 19.25 | 19.26 | 19.19 | 19.26 | 12,698 | +0.01(+0.05%) |
Mar 13, 2017 | 19.25 | 19.28 | 19.20 | 19.25 | 4,049 | +0.00(+0.00%) |
Mar 10, 2017 | 19.27 | 19.27 | 19.25 | 19.25 | 5,057 | -0.01(-0.05%) |
Mar 09, 2017 | 19.28 | 19.29 | 19.27 | 19.26 | 8,125 | -0.04(-0.21%) |
Mar 08, 2017 | 19.31 | 19.31 | 19.27 | 19.30 | 7,928 | -0.03(-0.16%) |
Mar 07, 2017 | 19.32 | 19.34 | 19.30 | 19.33 | 5,959 | -0.02(-0.10%) |
Mar 06, 2017 | 19.37 | 19.37 | 19.31 | 19.35 | 16,250 | +0.03(+0.16%) |
Mar 03, 2017 | 19.38 | 19.38 | 19.31 | 19.32 | 2,915 | -0.04(-0.21%) |
Mar 02, 2017 | 19.38 | 19.38 | 19.32 | 19.36 | 6,082 | +0.03(+0.16%) |