Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.63 | 19.67 | 19.62 | 19.66 | 86,797 | +0.07(+0.36%) |
Mar 30, 2017 | 19.63 | 19.63 | 19.58 | 19.59 | 111,210 | -0.04(-0.20%) |
Mar 29, 2017 | 19.62 | 19.64 | 19.61 | 19.63 | 59,415 | +0.05(+0.24%) |
Mar 28, 2017 | 19.63 | 19.63 | 19.57 | 19.58 | 128,596 | -0.04(-0.22%) |
Mar 27, 2017 | 19.65 | 19.65 | 19.61 | 19.63 | 74,850 | +0.03(+0.14%) |
Mar 24, 2017 | 19.58 | 19.63 | 19.57 | 19.60 | 167,945 | +0.02(+0.08%) |
Mar 23, 2017 | 19.61 | 19.61 | 19.56 | 19.58 | 56,912 | -0.01(-0.04%) |
Mar 22, 2017 | 19.59 | 19.61 | 19.56 | 19.59 | 168,063 | +0.02(+0.12%) |
Mar 21, 2017 | 19.55 | 19.59 | 19.55 | 19.57 | 112,339 | +0.01(+0.03%) |
Mar 20, 2017 | 19.54 | 19.57 | 19.53 | 19.56 | 62,064 | +0.03(+0.14%) |
Mar 17, 2017 | 19.52 | 19.54 | 19.51 | 19.53 | 154,320 | +0.03(+0.15%) |
Mar 16, 2017 | 19.51 | 19.52 | 19.48 | 19.51 | 107,308 | -0.01(-0.04%) |
Mar 15, 2017 | 19.39 | 19.52 | 19.37 | 19.51 | 93,830 | +0.15(+0.77%) |
Mar 14, 2017 | 19.35 | 19.38 | 19.35 | 19.36 | 111,899 | -0.02(-0.09%) |
Mar 13, 2017 | 19.39 | 19.40 | 19.37 | 19.38 | 294,373 | -0.03(-0.16%) |
Mar 10, 2017 | 19.42 | 19.42 | 19.38 | 19.41 | 92,250 | +0.03(+0.16%) |
Mar 09, 2017 | 19.40 | 19.42 | 19.37 | 19.38 | 124,338 | -0.02(-0.12%) |
Mar 08, 2017 | 19.44 | 19.48 | 19.40 | 19.40 | 290,301 | -0.08(-0.40%) |
Mar 07, 2017 | 19.51 | 19.51 | 19.47 | 19.48 | 104,819 | -0.04(-0.20%) |
Mar 06, 2017 | 19.51 | 19.53 | 19.50 | 19.52 | 114,897 | +0.01(+0.04%) |
Mar 03, 2017 | 19.51 | 19.53 | 19.45 | 19.51 | 99,575 | +0.04(+0.20%) |
Mar 02, 2017 | 19.50 | 19.53 | 19.45 | 19.47 | 176,289 | -0.05(-0.28%) |
Mar 01, 2017 | 20.34 | 20.34 | 19.48 | 19.53 | 158,021 | -0.08(-0.43%) |
Feb 28, 2017 | 19.63 | 19.64 | 19.60 | 19.61 | 136,408 | -0.00(-0.01%) |
Feb 27, 2017 | 19.67 | 19.69 | 19.61 | 19.61 | 55,530 | -0.06(-0.32%) |
Feb 24, 2017 | 19.65 | 19.69 | 19.65 | 19.68 | 178,490 | +0.03(+0.16%) |
Feb 23, 2017 | 19.62 | 19.67 | 19.61 | 19.64 | 206,301 | +0.05(+0.24%) |
Feb 22, 2017 | 19.57 | 19.60 | 19.54 | 19.60 | 109,590 | +0.02(+0.12%) |
Feb 21, 2017 | 19.55 | 19.59 | 19.55 | 19.57 | 127,931 | +0.00(+0.00%) |
Feb 17, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 19.54 | 19.58 | 19.53 | 19.56 | 148,848 | +0.04(+0.20%) |
Feb 15, 2017 | 19.49 | 19.52 | 19.47 | 19.52 | 129,496 | +0.02(+0.12%) |
Feb 14, 2017 | 19.58 | 19.58 | 19.46 | 19.50 | 250,421 | -0.05(-0.28%) |
Feb 13, 2017 | 19.56 | 19.58 | 19.54 | 19.55 | 112,247 | -0.02(-0.10%) |
Feb 10, 2017 | 19.57 | 19.60 | 19.55 | 19.57 | 126,110 | -0.00(-0.02%) |
Feb 09, 2017 | 19.59 | 19.60 | 19.55 | 19.57 | 143,864 | -0.03(-0.16%) |
Feb 08, 2017 | 19.63 | 19.64 | 19.57 | 19.61 | 86,057 | +0.02(+0.08%) |
Feb 07, 2017 | 19.61 | 19.62 | 19.58 | 19.59 | 82,305 | -0.02(-0.08%) |
Feb 06, 2017 | 19.63 | 19.63 | 19.59 | 19.61 | 84,374 | +0.04(+0.20%) |
Feb 03, 2017 | 19.62 | 19.65 | 19.55 | 19.57 | 188,936 | -0.02(-0.12%) |
Feb 02, 2017 | 19.59 | 19.63 | 19.55 | 19.59 | 257,340 | +0.02(+0.12%) |
Feb 01, 2017 | 19.54 | 19.61 | 19.54 | 19.57 | 195,993 | -0.02(-0.12%) |
Jan 31, 2017 | 19.57 | 19.60 | 19.56 | 19.59 | 102,948 | +0.04(+0.20%) |
Jan 30, 2017 | 19.53 | 19.57 | 19.53 | 19.55 | 116,952 | +0.02(+0.08%) |
Jan 27, 2017 | 19.54 | 19.58 | 19.52 | 19.54 | 101,257 | +0.03(+0.16%) |
Jan 26, 2017 | 19.52 | 19.53 | 19.47 | 19.51 | 187,193 | +0.02(+0.12%) |
Jan 25, 2017 | 19.52 | 19.52 | 19.46 | 19.48 | 163,185 | -0.05(-0.28%) |
Jan 24, 2017 | 19.54 | 19.56 | 19.52 | 19.54 | 108,247 | -0.02(-0.08%) |
Jan 23, 2017 | 19.51 | 19.57 | 19.50 | 19.55 | 115,720 | +0.03(+0.16%) |
Jan 20, 2017 | 19.50 | 19.53 | 19.44 | 19.52 | 235,726 | +0.04(+0.20%) |
Jan 19, 2017 | 19.44 | 19.49 | 19.42 | 19.48 | 247,639 | +0.01(+0.04%) |
Jan 18, 2017 | 19.54 | 19.58 | 19.47 | 19.47 | 124,488 | -0.09(-0.44%) |
Jan 17, 2017 | 19.64 | 19.64 | 19.54 | 19.56 | 138,325 | +0.06(+0.32%) |
Jan 13, 2017 | 19.50 | 19.50 | 19.50 | 0 | -0.05(-0.25%) | |
Jan 12, 2017 | 19.58 | 19.61 | 19.52 | 19.55 | 169,542 | +0.02(+0.09%) |
Jan 11, 2017 | 19.54 | 19.58 | 19.51 | 19.53 | 185,033 | +0.04(+0.20%) |
Jan 10, 2017 | 19.46 | 19.51 | 19.46 | 19.49 | 126,793 | +0.01(+0.04%) |
Jan 09, 2017 | 19.46 | 19.49 | 19.44 | 19.48 | 95,090 | +0.03(+0.16%) |
Jan 06, 2017 | 19.44 | 19.47 | 19.43 | 19.45 | 76,694 | -0.05(-0.28%) |
Jan 05, 2017 | 19.44 | 19.52 | 19.42 | 19.51 | 117,927 | +0.06(+0.32%) |
Jan 04, 2017 | 19.40 | 19.46 | 19.39 | 19.44 | 345,662 | -0.01(-0.04%) |