Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.60 | 20.62 | 20.60 | 20.62 | 61,480 | +0.00(+0.00%) |
May 30, 2017 | 20.62 | 20.64 | 20.60 | 20.62 | 73,471 | +0.00(+0.02%) |
May 26, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 32,425 | -0.00(-0.02%) |
May 25, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 46,303 | +0.01(+0.06%) |
May 24, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 17,644 | +0.01(+0.03%) |
May 23, 2017 | 20.62 | 20.62 | 20.60 | 20.60 | 164,263 | -0.02(-0.09%) |
May 22, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 68,514 | -0.01(-0.04%) |
May 19, 2017 | 20.62 | 20.63 | 20.62 | 20.63 | 34,151 | +0.02(+0.08%) |
May 18, 2017 | 20.62 | 20.62 | 20.61 | 20.61 | 88,691 | -0.00(-0.02%) |
May 17, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 26,024 | +0.00(+0.00%) |
May 16, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 78,899 | -0.00(-0.02%) |
May 15, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 44,133 | +0.00(+0.00%) |
May 12, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 37,813 | +0.00(+0.02%) |
May 11, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 31,641 | -0.00(-0.02%) |
May 10, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 49,514 | +0.00(+0.00%) |
May 09, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 69,094 | +0.00(+0.00%) |
May 08, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 88,966 | +0.02(+0.08%) |
May 05, 2017 | 20.61 | 20.62 | 20.60 | 20.61 | 49,846 | -0.01(-0.04%) |
May 04, 2017 | 20.60 | 20.61 | 20.60 | 20.61 | 14,394 | +0.02(+0.12%) |
May 03, 2017 | 20.61 | 20.61 | 20.59 | 20.59 | 43,636 | -0.00(-0.02%) |
May 02, 2017 | 20.60 | 20.61 | 20.59 | 20.59 | 27,876 | -0.01(-0.06%) |
May 01, 2017 | 20.60 | 20.62 | 20.60 | 20.61 | 44,695 | +0.00(+0.01%) |
Apr 28, 2017 | 20.60 | 20.61 | 20.58 | 20.60 | 30,725 | +0.02(+0.08%) |
Apr 27, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 17,322 | -0.01(-0.04%) |
Apr 26, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 30,340 | +0.01(+0.04%) |
Apr 25, 2017 | 20.56 | 20.59 | 20.56 | 20.59 | 42,084 | +0.02(+0.08%) |
Apr 24, 2017 | 20.57 | 20.58 | 20.56 | 20.57 | 42,814 | -0.01(-0.04%) |
Apr 21, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 138,438 | +0.00(+0.00%) |
Apr 20, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 34,348 | -0.01(-0.05%) |
Apr 19, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 73,652 | +0.00(+0.01%) |
Apr 18, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 53,387 | -0.00(-0.02%) |
Apr 17, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 80,468 | +0.00(+0.00%) |
Apr 13, 2017 | 20.59 | 20.61 | 20.59 | 20.59 | 108,679 | +0.00(+0.02%) |
Apr 12, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 87,591 | +0.01(+0.04%) |
Apr 11, 2017 | 20.59 | 20.60 | 20.58 | 20.58 | 66,475 | -0.02(-0.08%) |
Apr 10, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 29,406 | +0.00(+0.00%) |
Apr 07, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 105,508 | +0.01(+0.04%) |
Apr 06, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 71,333 | +0.00(+0.00%) |
Apr 05, 2017 | 20.60 | 20.61 | 20.58 | 20.59 | 99,918 | +0.01(+0.04%) |
Apr 04, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 135,737 | -0.01(-0.04%) |
Apr 03, 2017 | 20.60 | 20.60 | 20.57 | 20.59 | 82,061 | +0.00(+0.00%) |
Mar 31, 2017 | 20.59 | 20.60 | 20.57 | 20.59 | 82,675 | +0.03(+0.16%) |
Mar 30, 2017 | 20.60 | 20.60 | 20.55 | 20.55 | 76,459 | -0.03(-0.12%) |
Mar 29, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 120,461 | -0.00(-0.00%) |
Mar 28, 2017 | 20.59 | 20.59 | 20.57 | 20.58 | 42,427 | -0.01(-0.03%) |
Mar 27, 2017 | 20.59 | 20.59 | 20.56 | 20.59 | 56,945 | +0.00(+0.00%) |
Mar 24, 2017 | 20.59 | 20.60 | 20.56 | 20.59 | 28,626 | +0.01(+0.06%) |
Mar 23, 2017 | 20.59 | 20.60 | 20.56 | 20.57 | 123,097 | +0.01(+0.06%) |
Mar 22, 2017 | 20.58 | 20.58 | 20.55 | 20.56 | 62,000 | +0.01(+0.04%) |
Mar 21, 2017 | 20.57 | 20.57 | 20.55 | 20.55 | 46,942 | -0.01(-0.04%) |
Mar 20, 2017 | 20.58 | 20.59 | 20.55 | 20.56 | 75,475 | -0.01(-0.04%) |
Mar 17, 2017 | 20.58 | 20.59 | 20.56 | 20.57 | 83,063 | +0.02(+0.08%) |
Mar 16, 2017 | 20.57 | 20.59 | 20.55 | 20.55 | 48,152 | -0.02(-0.08%) |
Mar 15, 2017 | 20.58 | 20.58 | 20.55 | 20.57 | 62,197 | +0.01(+0.04%) |
Mar 14, 2017 | 20.58 | 20.58 | 20.55 | 20.56 | 96,643 | -0.00(-0.02%) |
Mar 13, 2017 | 20.58 | 20.58 | 20.55 | 20.57 | 70,388 | +0.01(+0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.56 | 20.56 | 102,606 | +0.00(+0.01%) |
Mar 09, 2017 | 20.59 | 20.59 | 20.55 | 20.55 | 64,230 | -0.01(-0.04%) |
Mar 08, 2017 | 20.56 | 20.58 | 20.56 | 20.56 | 81,252 | -0.01(-0.07%) |
Mar 07, 2017 | 20.59 | 20.59 | 20.56 | 20.58 | 86,827 | +0.01(+0.05%) |
Mar 06, 2017 | 20.56 | 20.57 | 20.56 | 20.57 | 55,790 | +0.03(+0.14%) |
Mar 03, 2017 | 20.54 | 20.55 | 20.54 | 20.54 | 40,733 | +0.01(+0.04%) |
Mar 02, 2017 | 20.55 | 20.57 | 20.52 | 20.53 | 125,806 | -0.02(-0.08%) |