Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.46 | 19.46 | 19.41 | 19.44 | 1,515 | +0.00(+0.00%) |
May 30, 2017 | 19.48 | 19.48 | 19.44 | 19.44 | 5,496 | -0.04(-0.21%) |
May 29, 2017 | 19.49 | 19.49 | 19.44 | 19.48 | 8,589 | +0.07(+0.36%) |
May 26, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 814 | -0.01(-0.05%) |
May 25, 2017 | 19.47 | 19.47 | 19.42 | 19.42 | 1,331 | +0.00(+0.00%) |
May 24, 2017 | 19.37 | 19.42 | 19.37 | 19.42 | 2,226 | +0.03(+0.15%) |
May 23, 2017 | 19.40 | 19.40 | 19.39 | 19.39 | 1,704 | -0.01(-0.05%) |
May 19, 2017 | 19.37 | 19.40 | 19.37 | 19.40 | 4,627 | -0.02(-0.10%) |
May 18, 2017 | 19.39 | 19.42 | 19.37 | 19.42 | 19,184 | +0.05(+0.26%) |
May 17, 2017 | 19.31 | 19.40 | 19.31 | 19.37 | 15,166 | +0.09(+0.47%) |
May 16, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 3,027 | +0.03(+0.16%) |
May 12, 2017 | 19.25 | 19.25 | 19.25 | 238 | +0.03(+0.16%) | |
May 11, 2017 | 19.22 | 19.22 | 19.22 | 19.22 | 791 | +0.01(+0.05%) |
May 10, 2017 | 19.26 | 19.26 | 19.20 | 19.21 | 1,124 | +0.00(+0.00%) |
May 09, 2017 | 19.25 | 19.25 | 19.21 | 19.21 | 5,350 | -0.06(-0.31%) |
May 08, 2017 | 19.30 | 19.30 | 19.27 | 19.27 | 2,179 | -0.03(-0.16%) |
May 05, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 2,197 | +0.00(+0.00%) |
May 04, 2017 | 19.30 | 19.30 | 19.29 | 19.30 | 2,046 | -0.04(-0.21%) |
May 03, 2017 | 19.34 | 19.36 | 19.34 | 19.34 | 3,696 | -0.03(-0.15%) |
May 02, 2017 | 19.35 | 19.37 | 19.35 | 19.37 | 18,159 | +0.09(+0.47%) |
May 01, 2017 | 19.19 | 19.28 | 19.19 | 19.28 | 566 | -0.03(-0.16%) |
Apr 28, 2017 | 19.33 | 19.33 | 19.30 | 19.31 | 1,091 | +0.01(+0.05%) |
Apr 27, 2017 | 19.22 | 19.30 | 19.22 | 19.30 | 857 | +0.03(+0.16%) |
Apr 26, 2017 | 19.24 | 19.27 | 19.24 | 19.27 | 654 | +0.01(+0.05%) |
Apr 25, 2017 | 19.28 | 19.28 | 19.26 | 19.26 | 1,761 | -0.05(-0.26%) |
Apr 24, 2017 | 19.33 | 19.33 | 19.31 | 19.31 | 6,037 | -0.03(-0.16%) |
Apr 21, 2017 | 19.31 | 19.35 | 19.31 | 19.34 | 3,736 | +0.00(+0.00%) |
Apr 20, 2017 | 19.34 | 19.34 | 19.34 | 19.34 | 1,623 | +0.00(+0.00%) |
Apr 19, 2017 | 19.34 | 19.34 | 19.34 | 19.34 | 401 | -0.04(-0.21%) |
Apr 18, 2017 | 19.38 | 19.38 | 19.38 | 19.38 | 276 | +0.07(+0.36%) |
Apr 17, 2017 | 19.30 | 19.31 | 19.30 | 19.31 | 904 | +0.01(+0.05%) |
Apr 13, 2017 | 19.27 | 19.33 | 19.26 | 19.30 | 1,177 | +0.05(+0.26%) |
Apr 12, 2017 | 19.20 | 19.25 | 19.20 | 19.25 | 2,097 | +0.08(+0.42%) |
Apr 10, 2017 | 19.17 | 19.17 | 19.17 | 789 | -0.03(-0.16%) | |
Apr 07, 2017 | 19.21 | 19.21 | 19.20 | 19.20 | 684 | -0.01(-0.05%) |
Apr 06, 2017 | 19.20 | 19.21 | 19.20 | 19.21 | 592 | +0.06(+0.31%) |
Apr 05, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 388 | -0.04(-0.21%) |
Apr 04, 2017 | 19.12 | 19.20 | 19.12 | 19.19 | 10,445 | +0.06(+0.31%) |
Mar 31, 2017 | 19.13 | 19.13 | 19.13 | 316 | +0.00(+0.00%) | |
Mar 30, 2017 | 19.14 | 19.14 | 19.13 | 19.13 | 1,919 | +0.01(+0.05%) |
Mar 29, 2017 | 19.12 | 19.12 | 19.12 | 19.12 | 865 | +0.03(+0.16%) |
Mar 28, 2017 | 19.10 | 19.13 | 19.09 | 19.09 | 5,835 | -0.07(-0.37%) |
Mar 27, 2017 | 19.23 | 19.23 | 19.16 | 19.16 | 2,168 | +0.04(+0.21%) |
Mar 24, 2017 | 19.11 | 19.12 | 19.10 | 19.12 | 50,395 | +0.01(+0.05%) |
Mar 23, 2017 | 19.12 | 19.12 | 19.11 | 19.11 | 8,900 | +0.04(+0.21%) |
Mar 22, 2017 | 19.05 | 19.09 | 19.05 | 19.07 | 2,207 | +0.00(+0.00%) |
Mar 21, 2017 | 19.05 | 19.07 | 19.05 | 19.07 | 9,084 | +0.02(+0.10%) |
Mar 20, 2017 | 19.05 | 19.05 | 19.03 | 19.05 | 5,713 | +0.01(+0.05%) |
Mar 17, 2017 | 19.00 | 19.05 | 19.00 | 19.04 | 5,014 | +0.06(+0.32%) |
Mar 16, 2017 | 19.00 | 19.00 | 18.98 | 18.98 | 2,204 | +0.12(+0.64%) |
Mar 14, 2017 | 18.86 | 18.86 | 18.86 | 190 | +0.00(+0.00%) | |
Mar 13, 2017 | 18.96 | 18.96 | 18.86 | 18.86 | 3,400 | -0.06(-0.32%) |
Mar 10, 2017 | 18.94 | 18.98 | 18.91 | 18.92 | 38,022 | +0.04(+0.21%) |
Mar 09, 2017 | 18.93 | 18.93 | 18.88 | 18.88 | 69,378 | -0.09(-0.47%) |
Mar 08, 2017 | 18.94 | 18.97 | 18.93 | 18.97 | 2,875 | -0.06(-0.32%) |
Mar 07, 2017 | 19.05 | 19.05 | 19.02 | 19.03 | 12,439 | -0.04(-0.21%) |
Mar 06, 2017 | 19.07 | 19.08 | 19.07 | 19.07 | 1,129 | +0.02(+0.10%) |
Mar 03, 2017 | 19.09 | 19.09 | 19.05 | 19.05 | 9,987 | -0.01(-0.05%) |
Mar 02, 2017 | 19.08 | 19.08 | 19.06 | 19.06 | 7,130 | -0.02(-0.10%) |