Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.55 | 21.55 | 21.55 | 573 | -0.02(-0.09%) | |
Jun 29, 2017 | 21.61 | 21.61 | 21.57 | 21.57 | 1,694 | +0.07(+0.33%) |
Jun 28, 2017 | 21.51 | 21.51 | 21.48 | 21.50 | 2,462 | +0.18(+0.84%) |
Jun 27, 2017 | 21.29 | 21.32 | 21.29 | 21.32 | 2,099 | +0.05(+0.24%) |
Jun 26, 2017 | 21.27 | 21.27 | 21.27 | 21.27 | 2,747 | -0.06(-0.28%) |
Jun 23, 2017 | 21.33 | 21.34 | 21.33 | 21.33 | 1,414 | -0.04(-0.19%) |
Jun 22, 2017 | 21.38 | 21.39 | 21.37 | 21.37 | 3,474 | -0.02(-0.09%) |
Jun 21, 2017 | 21.36 | 21.39 | 21.36 | 21.39 | 7,606 | +0.03(+0.14%) |
Jun 20, 2017 | 21.37 | 21.38 | 21.36 | 21.36 | 5,154 | -0.02(-0.07%) |
Jun 19, 2017 | 21.39 | 21.39 | 21.38 | 21.38 | 2,969 | +0.04(+0.16%) |
Jun 15, 2017 | 21.34 | 21.34 | 21.34 | 933 | +0.04(+0.19%) | |
Jun 14, 2017 | 21.35 | 21.35 | 21.30 | 21.30 | 386,407 | -0.03(-0.14%) |
Jun 13, 2017 | 21.40 | 21.40 | 21.25 | 21.33 | 3,386 | +0.38(+1.81%) |
Jun 12, 2017 | 20.91 | 20.95 | 20.91 | 20.95 | 1,451 | +0.11(+0.53%) |
Jun 09, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 1,284 | +0.17(+0.82%) |
Jun 08, 2017 | 20.69 | 20.69 | 20.66 | 20.67 | 2,121 | +0.13(+0.63%) |
Jun 07, 2017 | 20.55 | 20.56 | 20.50 | 20.54 | 27,516 | -0.11(-0.53%) |
Jun 06, 2017 | 20.72 | 20.72 | 20.61 | 20.65 | 5,578 | -0.07(-0.34%) |
Jun 05, 2017 | 20.83 | 20.83 | 20.72 | 20.72 | 5,884 | -0.03(-0.14%) |
Jun 02, 2017 | 20.81 | 20.85 | 20.75 | 20.75 | 27,964 | -0.12(-0.57%) |
Jun 01, 2017 | 20.80 | 20.87 | 20.80 | 20.87 | 5,969 | +0.07(+0.34%) |
May 31, 2017 | 20.80 | 20.81 | 20.77 | 20.80 | 3,658 | -0.05(-0.24%) |
May 30, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 4,978 | +0.00(+0.00%) |
May 29, 2017 | 20.80 | 20.99 | 20.80 | 20.85 | 11,684 | +0.04(+0.19%) |
May 26, 2017 | 20.85 | 20.85 | 20.81 | 20.81 | 26,582 | -0.04(-0.19%) |
May 25, 2017 | 20.89 | 20.89 | 20.85 | 20.85 | 2,447 | -0.06(-0.29%) |
May 24, 2017 | 20.80 | 20.91 | 20.80 | 20.91 | 10,018 | -0.02(-0.10%) |
May 23, 2017 | 20.95 | 20.95 | 20.93 | 20.93 | 4,116 | +0.02(+0.10%) |
May 19, 2017 | 20.78 | 20.91 | 20.75 | 20.91 | 2,478 | +0.01(+0.05%) |
May 18, 2017 | 21.19 | 21.19 | 20.90 | 20.90 | 8,293 | -0.06(-0.29%) |
May 17, 2017 | 21.10 | 21.10 | 20.96 | 20.96 | 7,068 | -0.16(-0.76%) |
May 16, 2017 | 21.20 | 21.20 | 21.10 | 21.12 | 20,132 | +0.01(+0.05%) |
May 15, 2017 | 21.14 | 21.14 | 21.11 | 21.11 | 526 | -0.04(-0.19%) |
May 12, 2017 | 21.13 | 21.15 | 21.11 | 21.15 | 1,136 | -0.03(-0.14%) |
May 11, 2017 | 21.15 | 21.18 | 21.14 | 21.18 | 28,714 | -0.01(-0.05%) |
May 10, 2017 | 21.19 | 21.19 | 21.19 | 21.19 | 450 | +0.01(+0.05%) |
May 09, 2017 | 21.11 | 21.18 | 21.11 | 21.18 | 2,434 | +0.14(+0.67%) |
May 08, 2017 | 21.07 | 21.07 | 21.04 | 21.04 | 3,161 | -0.03(-0.14%) |
May 05, 2017 | 21.24 | 21.24 | 21.07 | 21.07 | 1,758 | -0.04(-0.19%) |
May 04, 2017 | 21.14 | 21.17 | 21.11 | 21.11 | 14,895 | -0.01(-0.05%) |
May 03, 2017 | 21.20 | 21.20 | 21.12 | 21.12 | 2,608 | -0.11(-0.52%) |
May 02, 2017 | 21.23 | 21.24 | 21.23 | 21.23 | 6,585 | -0.07(-0.33%) |
May 01, 2017 | 21.32 | 21.32 | 21.30 | 21.30 | 671 | -0.01(-0.05%) |
Apr 28, 2017 | 21.31 | 21.31 | 21.31 | 21.31 | 405 | +0.00(+0.00%) |
Apr 27, 2017 | 21.48 | 21.48 | 21.31 | 21.31 | 4,206 | -0.13(-0.61%) |
Apr 26, 2017 | 21.45 | 21.45 | 21.44 | 21.44 | 4,015 | +0.00(+0.00%) |
Apr 25, 2017 | 21.65 | 21.65 | 21.37 | 21.44 | 3,772 | +0.14(+0.66%) |
Apr 24, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 341 | -0.07(-0.33%) |
Apr 21, 2017 | 21.50 | 21.50 | 21.37 | 21.37 | 4,111 | -0.17(-0.79%) |
Apr 20, 2017 | 21.46 | 21.54 | 21.46 | 21.54 | 3,731 | +0.08(+0.37%) |
Apr 19, 2017 | 21.65 | 21.65 | 21.46 | 21.46 | 1,781 | -0.07(-0.33%) |
Apr 18, 2017 | 21.70 | 21.70 | 21.50 | 21.53 | 7,395 | -0.17(-0.78%) |
Apr 17, 2017 | 21.77 | 21.77 | 21.70 | 21.70 | 2,491 | -0.08(-0.37%) |
Apr 13, 2017 | 21.90 | 21.90 | 21.73 | 21.78 | 10,206 | +0.02(+0.09%) |
Apr 12, 2017 | 21.80 | 21.80 | 21.76 | 21.76 | 4,449 | -0.03(-0.14%) |
Apr 11, 2017 | 21.76 | 21.79 | 21.76 | 21.79 | 2,722 | -0.04(-0.18%) |
Apr 10, 2017 | 21.80 | 21.83 | 21.78 | 21.83 | 101,341 | +0.08(+0.37%) |
Apr 07, 2017 | 21.79 | 21.57 | 21.75 | 9,260 | +0.18(+0.83%) | |
Apr 06, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 3,170 | +0.00(+0.00%) |
Apr 05, 2017 | 21.58 | 21.58 | 21.57 | 21.57 | 238,116 | -0.08(-0.37%) |
Apr 04, 2017 | 21.73 | 21.85 | 21.60 | 21.65 | 3,768 | -0.07(-0.32%) |