Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.75 | 20.75 | 20.70 | 20.71 | 26,762 | +0.01(+0.04%) |
May 30, 2017 | 20.74 | 20.74 | 20.67 | 20.70 | 17,492 | +0.01(+0.04%) |
May 26, 2017 | 20.70 | 20.71 | 20.66 | 20.70 | 15,804 | +0.04(+0.17%) |
May 25, 2017 | 20.55 | 20.69 | 20.55 | 20.66 | 38,221 | -0.00(-0.01%) |
May 24, 2017 | 20.64 | 20.66 | 20.61 | 20.66 | 27,669 | +0.05(+0.24%) |
May 23, 2017 | 20.70 | 20.70 | 20.59 | 20.61 | 19,158 | -0.07(-0.36%) |
May 22, 2017 | 20.65 | 20.70 | 20.62 | 20.69 | 19,010 | +0.01(+0.04%) |
May 19, 2017 | 20.70 | 20.70 | 20.64 | 20.68 | 19,238 | +0.00(+0.00%) |
May 18, 2017 | 20.66 | 20.71 | 20.66 | 20.68 | 25,919 | +0.00(+0.00%) |
May 17, 2017 | 20.65 | 20.68 | 20.62 | 20.68 | 38,564 | +0.12(+0.56%) |
May 16, 2017 | 20.53 | 20.60 | 20.53 | 20.56 | 75,452 | +0.00(+0.02%) |
May 15, 2017 | 20.57 | 20.57 | 20.54 | 20.56 | 26,316 | +0.03(+0.14%) |
May 12, 2017 | 20.50 | 20.54 | 20.48 | 20.53 | 22,770 | +0.08(+0.40%) |
May 11, 2017 | 20.43 | 20.45 | 20.41 | 20.45 | 22,079 | +0.04(+0.20%) |
May 10, 2017 | 20.41 | 20.48 | 20.39 | 20.41 | 39,494 | -0.02(-0.08%) |
May 09, 2017 | 20.37 | 20.44 | 20.37 | 20.42 | 32,296 | -0.01(-0.04%) |
May 08, 2017 | 20.46 | 20.46 | 20.39 | 20.43 | 31,190 | +0.00(+0.00%) |
May 05, 2017 | 20.48 | 20.48 | 20.43 | 20.43 | 29,255 | -0.02(-0.12%) |
May 04, 2017 | 20.41 | 20.47 | 20.41 | 20.46 | 28,273 | -0.02(-0.10%) |
May 03, 2017 | 20.53 | 20.53 | 20.48 | 20.48 | 39,297 | -0.05(-0.22%) |
May 02, 2017 | 20.47 | 20.52 | 20.46 | 20.52 | 49,045 | +0.04(+0.20%) |
May 01, 2017 | 20.51 | 20.51 | 20.44 | 20.48 | 27,769 | -0.03(-0.13%) |
Apr 28, 2017 | 20.47 | 20.51 | 20.41 | 20.51 | 43,680 | +0.02(+0.12%) |
Apr 27, 2017 | 20.47 | 20.51 | 20.43 | 20.48 | 38,176 | +0.05(+0.26%) |
Apr 26, 2017 | 20.40 | 20.47 | 20.40 | 20.43 | 27,687 | +0.03(+0.15%) |
Apr 25, 2017 | 20.47 | 20.47 | 20.39 | 20.40 | 39,546 | -0.10(-0.49%) |
Apr 24, 2017 | 20.47 | 20.51 | 20.41 | 20.50 | 20,391 | +0.03(+0.16%) |
Apr 21, 2017 | 20.55 | 20.55 | 20.47 | 20.47 | 24,315 | -0.03(-0.16%) |
Apr 20, 2017 | 20.52 | 20.54 | 20.47 | 20.50 | 27,425 | -0.03(-0.16%) |
Apr 19, 2017 | 20.60 | 20.60 | 20.52 | 20.53 | 18,040 | -0.05(-0.24%) |
Apr 18, 2017 | 20.48 | 20.59 | 20.48 | 20.58 | 52,854 | +0.09(+0.44%) |
Apr 17, 2017 | 20.52 | 20.55 | 20.44 | 20.49 | 33,791 | +0.05(+0.24%) |
Apr 13, 2017 | 20.50 | 20.55 | 20.44 | 20.44 | 43,667 | -0.02(-0.08%) |
Apr 12, 2017 | 20.46 | 20.47 | 20.41 | 20.46 | 18,895 | +0.04(+0.18%) |
Apr 11, 2017 | 20.40 | 20.45 | 20.35 | 20.42 | 30,384 | +0.05(+0.27%) |
Apr 10, 2017 | 20.34 | 20.38 | 20.31 | 20.37 | 25,040 | +0.07(+0.32%) |
Apr 07, 2017 | 20.42 | 20.42 | 20.29 | 20.30 | 22,688 | -0.05(-0.25%) |
Apr 06, 2017 | 20.41 | 20.41 | 20.31 | 20.35 | 19,547 | +0.02(+0.09%) |
Apr 05, 2017 | 20.30 | 20.37 | 20.29 | 20.33 | 14,371 | +0.02(+0.12%) |
Apr 04, 2017 | 20.28 | 20.40 | 20.28 | 20.31 | 49,792 | -0.04(-0.20%) |
Apr 03, 2017 | 20.29 | 20.35 | 20.28 | 20.35 | 36,014 | +0.06(+0.27%) |
Mar 31, 2017 | 20.33 | 20.33 | 20.20 | 20.30 | 82,490 | +0.04(+0.20%) |
Mar 30, 2017 | 20.26 | 20.31 | 20.25 | 20.25 | 32,092 | -0.04(-0.20%) |
Mar 29, 2017 | 20.28 | 20.30 | 20.21 | 20.30 | 26,252 | +0.05(+0.24%) |
Mar 28, 2017 | 20.30 | 20.30 | 20.20 | 20.25 | 43,414 | -0.02(-0.08%) |
Mar 27, 2017 | 20.23 | 20.30 | 20.22 | 20.26 | 43,253 | +0.03(+0.16%) |
Mar 24, 2017 | 20.22 | 20.26 | 20.17 | 20.23 | 18,587 | +0.01(+0.04%) |
Mar 23, 2017 | 20.23 | 20.27 | 20.20 | 20.22 | 55,496 | +0.02(+0.12%) |
Mar 22, 2017 | 20.29 | 20.29 | 20.20 | 20.20 | 29,267 | -0.01(-0.04%) |
Mar 21, 2017 | 20.21 | 20.23 | 20.15 | 20.21 | 60,428 | +0.06(+0.30%) |
Mar 20, 2017 | 20.12 | 20.18 | 20.11 | 20.15 | 60,961 | +0.03(+0.15%) |
Mar 17, 2017 | 20.10 | 20.16 | 20.09 | 20.11 | 46,050 | +0.01(+0.04%) |
Mar 16, 2017 | 20.06 | 20.13 | 20.06 | 20.11 | 30,128 | +0.01(+0.06%) |
Mar 15, 2017 | 20.02 | 20.14 | 19.99 | 20.09 | 38,717 | +0.11(+0.55%) |
Mar 14, 2017 | 20.00 | 20.03 | 19.95 | 19.99 | 41,999 | +0.01(+0.05%) |
Mar 13, 2017 | 20.00 | 20.02 | 19.95 | 19.98 | 27,552 | -0.07(-0.33%) |
Mar 10, 2017 | 20.08 | 20.08 | 19.97 | 20.04 | 11,865 | +0.02(+0.10%) |
Mar 09, 2017 | 20.08 | 20.08 | 19.97 | 20.02 | 52,660 | -0.02(-0.10%) |
Mar 08, 2017 | 20.11 | 20.12 | 20.04 | 20.04 | 560,564 | -0.11(-0.56%) |
Mar 07, 2017 | 20.20 | 20.20 | 20.11 | 20.15 | 33,541 | -0.00(-0.01%) |
Mar 06, 2017 | 20.23 | 20.23 | 20.13 | 20.16 | 41,305 | -0.05(-0.24%) |
Mar 03, 2017 | 20.17 | 20.21 | 20.16 | 20.21 | 39,006 | +0.02(+0.12%) |
Mar 02, 2017 | 20.22 | 20.22 | 20.16 | 20.18 | 30,288 | -0.02(-0.11%) |