Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.60 | 20.61 | 20.58 | 20.60 | 30,724 | +0.02(+0.08%) |
Apr 27, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 17,321 | -0.01(-0.04%) |
Apr 26, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 30,339 | +0.01(+0.04%) |
Apr 25, 2017 | 20.56 | 20.59 | 20.56 | 20.59 | 42,082 | +0.02(+0.08%) |
Apr 24, 2017 | 20.57 | 20.58 | 20.56 | 20.57 | 42,812 | -0.01(-0.04%) |
Apr 21, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 138,432 | +0.00(+0.00%) |
Apr 20, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 34,346 | -0.01(-0.05%) |
Apr 19, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 73,649 | +0.00(+0.01%) |
Apr 18, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 53,385 | -0.00(-0.02%) |
Apr 17, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 80,465 | +0.00(+0.00%) |
Apr 13, 2017 | 20.59 | 20.61 | 20.59 | 20.59 | 108,675 | +0.00(+0.02%) |
Apr 12, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 87,587 | +0.01(+0.04%) |
Apr 11, 2017 | 20.59 | 20.60 | 20.58 | 20.58 | 66,472 | -0.02(-0.08%) |
Apr 10, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 29,405 | +0.00(+0.00%) |
Apr 07, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 105,503 | +0.01(+0.04%) |
Apr 06, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 71,330 | +0.00(+0.00%) |
Apr 05, 2017 | 20.60 | 20.61 | 20.58 | 20.59 | 99,914 | +0.01(+0.04%) |
Apr 04, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 135,731 | -0.01(-0.04%) |
Apr 03, 2017 | 20.60 | 20.60 | 20.57 | 20.59 | 82,058 | +0.00(+0.00%) |
Mar 31, 2017 | 20.59 | 20.60 | 20.57 | 20.59 | 82,671 | +0.03(+0.16%) |
Mar 30, 2017 | 20.60 | 20.60 | 20.56 | 20.56 | 76,456 | -0.03(-0.12%) |
Mar 29, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 120,456 | -0.00(-0.00%) |
Mar 28, 2017 | 20.59 | 20.59 | 20.57 | 20.58 | 42,425 | -0.01(-0.03%) |
Mar 27, 2017 | 20.59 | 20.59 | 20.56 | 20.59 | 56,942 | +0.00(+0.00%) |
Mar 24, 2017 | 20.59 | 20.60 | 20.56 | 20.59 | 28,625 | +0.01(+0.06%) |
Mar 23, 2017 | 20.59 | 20.60 | 20.56 | 20.58 | 123,092 | +0.01(+0.06%) |
Mar 22, 2017 | 20.58 | 20.58 | 20.56 | 20.56 | 61,998 | +0.01(+0.04%) |
Mar 21, 2017 | 20.57 | 20.57 | 20.56 | 20.56 | 46,940 | -0.01(-0.04%) |
Mar 20, 2017 | 20.58 | 20.59 | 20.56 | 20.56 | 75,472 | -0.01(-0.04%) |
Mar 17, 2017 | 20.58 | 20.59 | 20.56 | 20.57 | 83,059 | +0.02(+0.08%) |
Mar 16, 2017 | 20.57 | 20.59 | 20.56 | 20.56 | 48,150 | -0.02(-0.08%) |
Mar 15, 2017 | 20.58 | 20.58 | 20.56 | 20.57 | 62,195 | +0.01(+0.04%) |
Mar 14, 2017 | 20.58 | 20.58 | 20.56 | 20.56 | 96,639 | -0.00(-0.02%) |
Mar 13, 2017 | 20.58 | 20.58 | 20.56 | 20.57 | 70,385 | +0.01(+0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.56 | 20.56 | 102,602 | +0.00(+0.01%) |
Mar 09, 2017 | 20.59 | 20.59 | 20.56 | 20.56 | 64,228 | -0.01(-0.04%) |
Mar 08, 2017 | 20.56 | 20.58 | 20.56 | 20.56 | 81,249 | -0.01(-0.07%) |
Mar 07, 2017 | 20.59 | 20.59 | 20.56 | 20.58 | 86,823 | +0.01(+0.05%) |
Mar 06, 2017 | 20.56 | 20.57 | 20.56 | 20.57 | 55,788 | +0.03(+0.14%) |
Mar 03, 2017 | 20.54 | 20.56 | 20.54 | 20.54 | 40,731 | +0.01(+0.04%) |
Mar 02, 2017 | 20.56 | 20.57 | 20.52 | 20.53 | 125,801 | -0.02(-0.08%) |
Mar 01, 2017 | 20.58 | 20.58 | 20.55 | 20.55 | 194,588 | +0.01(+0.03%) |
Feb 28, 2017 | 20.56 | 20.57 | 20.53 | 20.54 | 131,505 | +0.00(+0.00%) |
Feb 27, 2017 | 20.54 | 20.56 | 20.53 | 20.54 | 50,549 | +0.00(+0.00%) |
Feb 24, 2017 | 20.51 | 20.54 | 20.51 | 20.54 | 37,031 | +0.02(+0.08%) |
Feb 23, 2017 | 20.53 | 20.53 | 20.52 | 20.52 | 48,042 | +0.02(+0.08%) |
Feb 22, 2017 | 20.53 | 20.53 | 20.51 | 20.51 | 139,034 | -0.02(-0.10%) |
Feb 21, 2017 | 20.52 | 20.53 | 20.52 | 20.53 | 143,921 | +0.02(+0.10%) |
Feb 17, 2017 | 20.51 | 20.51 | 20.51 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 20.52 | 20.55 | 20.49 | 20.52 | 148,999 | +0.01(+0.04%) |
Feb 15, 2017 | 20.52 | 20.52 | 20.48 | 20.51 | 33,796 | +0.01(+0.04%) |
Feb 14, 2017 | 20.50 | 20.51 | 20.49 | 20.50 | 23,023 | +0.01(+0.04%) |
Feb 13, 2017 | 20.50 | 20.50 | 20.48 | 20.49 | 47,043 | -0.01(-0.04%) |
Feb 10, 2017 | 20.48 | 20.50 | 20.48 | 20.50 | 15,958 | +0.03(+0.16%) |
Feb 09, 2017 | 20.50 | 20.50 | 20.47 | 20.47 | 59,141 | -0.02(-0.10%) |
Feb 08, 2017 | 20.49 | 20.50 | 20.48 | 20.49 | 52,690 | +0.00(+0.02%) |
Feb 07, 2017 | 20.49 | 20.50 | 20.48 | 20.48 | 40,719 | +0.00(+0.02%) |
Feb 06, 2017 | 20.48 | 20.48 | 20.47 | 20.48 | 46,011 | -0.00(-0.02%) |
Feb 03, 2017 | 20.48 | 20.48 | 20.45 | 20.48 | 26,275 | +0.00(+0.00%) |
Feb 02, 2017 | 20.47 | 20.49 | 20.44 | 20.48 | 73,135 | +0.01(+0.04%) |