Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.69 | 19.74 | 19.69 | 19.71 | 180,131 | +0.00(+0.00%) |
Apr 27, 2017 | 19.68 | 19.71 | 19.67 | 19.71 | 212,534 | +0.03(+0.16%) |
Apr 26, 2017 | 19.67 | 19.70 | 19.66 | 19.67 | 79,143 | +0.02(+0.12%) |
Apr 25, 2017 | 19.68 | 19.70 | 19.65 | 19.65 | 87,258 | -0.03(-0.16%) |
Apr 24, 2017 | 19.68 | 19.70 | 19.67 | 19.68 | 94,359 | -0.03(-0.16%) |
Apr 21, 2017 | 19.74 | 19.74 | 19.69 | 19.71 | 55,454 | +0.02(+0.08%) |
Apr 20, 2017 | 19.77 | 19.78 | 19.70 | 19.70 | 96,853 | -0.01(-0.06%) |
Apr 19, 2017 | 19.73 | 19.74 | 19.71 | 19.71 | 124,458 | -0.03(-0.17%) |
Apr 18, 2017 | 19.74 | 19.76 | 19.71 | 19.74 | 59,397 | +0.02(+0.11%) |
Apr 17, 2017 | 19.74 | 19.75 | 19.69 | 19.72 | 181,265 | -0.03(-0.16%) |
Apr 13, 2017 | 19.76 | 19.84 | 19.75 | 19.75 | 58,876 | +0.02(+0.08%) |
Apr 12, 2017 | 19.67 | 19.74 | 19.67 | 19.74 | 246,627 | +0.08(+0.40%) |
Apr 11, 2017 | 19.64 | 19.68 | 19.64 | 19.66 | 236,032 | +0.03(+0.16%) |
Apr 10, 2017 | 19.64 | 19.67 | 19.61 | 19.63 | 87,021 | +0.00(+0.00%) |
Apr 07, 2017 | 19.69 | 19.70 | 19.61 | 19.63 | 137,584 | -0.05(-0.28%) |
Apr 06, 2017 | 19.71 | 19.71 | 19.66 | 19.68 | 73,067 | -0.03(-0.16%) |
Apr 05, 2017 | 19.67 | 19.72 | 19.66 | 19.71 | 150,478 | +0.06(+0.32%) |
Apr 04, 2017 | 19.68 | 19.71 | 19.64 | 19.65 | 88,127 | -0.04(-0.20%) |
Apr 03, 2017 | 19.67 | 19.70 | 19.65 | 19.69 | 218,448 | +0.03(+0.14%) |
Mar 31, 2017 | 19.63 | 19.67 | 19.62 | 19.66 | 86,792 | +0.07(+0.36%) |
Mar 30, 2017 | 19.63 | 19.63 | 19.58 | 19.59 | 111,204 | -0.04(-0.20%) |
Mar 29, 2017 | 19.62 | 19.64 | 19.61 | 19.63 | 59,412 | +0.05(+0.24%) |
Mar 28, 2017 | 19.63 | 19.63 | 19.57 | 19.58 | 128,589 | -0.04(-0.22%) |
Mar 27, 2017 | 19.65 | 19.65 | 19.61 | 19.63 | 74,846 | +0.03(+0.14%) |
Mar 24, 2017 | 19.58 | 19.63 | 19.58 | 19.60 | 167,936 | +0.02(+0.08%) |
Mar 23, 2017 | 19.61 | 19.61 | 19.56 | 19.58 | 56,909 | -0.01(-0.04%) |
Mar 22, 2017 | 19.59 | 19.61 | 19.56 | 19.59 | 168,053 | +0.02(+0.12%) |
Mar 21, 2017 | 19.55 | 19.59 | 19.55 | 19.57 | 112,333 | +0.01(+0.03%) |
Mar 20, 2017 | 19.54 | 19.57 | 19.53 | 19.56 | 62,061 | +0.03(+0.14%) |
Mar 17, 2017 | 19.52 | 19.54 | 19.51 | 19.53 | 154,312 | +0.03(+0.15%) |
Mar 16, 2017 | 19.51 | 19.52 | 19.48 | 19.51 | 107,303 | -0.01(-0.04%) |
Mar 15, 2017 | 19.39 | 19.52 | 19.37 | 19.51 | 93,825 | +0.15(+0.77%) |
Mar 14, 2017 | 19.35 | 19.38 | 19.35 | 19.36 | 111,893 | -0.02(-0.09%) |
Mar 13, 2017 | 19.39 | 19.41 | 19.37 | 19.38 | 294,357 | -0.03(-0.16%) |
Mar 10, 2017 | 19.42 | 19.42 | 19.38 | 19.41 | 92,245 | +0.03(+0.16%) |
Mar 09, 2017 | 19.41 | 19.42 | 19.37 | 19.38 | 124,331 | -0.02(-0.12%) |
Mar 08, 2017 | 19.44 | 19.48 | 19.41 | 19.41 | 290,285 | -0.08(-0.40%) |
Mar 07, 2017 | 19.51 | 19.51 | 19.48 | 19.48 | 104,813 | -0.04(-0.20%) |
Mar 06, 2017 | 19.51 | 19.53 | 19.50 | 19.52 | 114,891 | +0.01(+0.04%) |
Mar 03, 2017 | 19.51 | 19.53 | 19.45 | 19.51 | 99,570 | +0.04(+0.20%) |
Mar 02, 2017 | 19.50 | 19.53 | 19.45 | 19.48 | 176,279 | -0.05(-0.28%) |
Mar 01, 2017 | 20.35 | 20.35 | 19.48 | 19.53 | 158,013 | -0.08(-0.43%) |
Feb 28, 2017 | 19.63 | 19.64 | 19.60 | 19.61 | 136,400 | -0.00(-0.01%) |
Feb 27, 2017 | 19.67 | 19.69 | 19.61 | 19.61 | 55,527 | -0.06(-0.32%) |
Feb 24, 2017 | 19.65 | 19.69 | 19.65 | 19.68 | 178,480 | +0.03(+0.16%) |
Feb 23, 2017 | 19.62 | 19.67 | 19.61 | 19.65 | 206,290 | +0.05(+0.24%) |
Feb 22, 2017 | 19.58 | 19.60 | 19.54 | 19.60 | 109,584 | +0.02(+0.12%) |
Feb 21, 2017 | 19.55 | 19.59 | 19.55 | 19.58 | 127,924 | +0.00(+0.00%) |
Feb 17, 2017 | 19.58 | 19.58 | 19.58 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 19.55 | 19.58 | 19.53 | 19.56 | 148,839 | +0.04(+0.20%) |
Feb 15, 2017 | 19.49 | 19.52 | 19.47 | 19.52 | 129,489 | +0.02(+0.12%) |
Feb 14, 2017 | 19.58 | 19.58 | 19.46 | 19.50 | 250,408 | -0.05(-0.28%) |
Feb 13, 2017 | 19.56 | 19.58 | 19.54 | 19.55 | 112,241 | -0.02(-0.10%) |
Feb 10, 2017 | 19.57 | 19.60 | 19.55 | 19.57 | 126,103 | -0.00(-0.02%) |
Feb 09, 2017 | 19.59 | 19.60 | 19.55 | 19.58 | 143,856 | -0.03(-0.16%) |
Feb 08, 2017 | 19.63 | 19.65 | 19.58 | 19.61 | 86,052 | +0.02(+0.08%) |
Feb 07, 2017 | 19.61 | 19.62 | 19.58 | 19.59 | 82,301 | -0.02(-0.08%) |
Feb 06, 2017 | 19.63 | 19.63 | 19.59 | 19.61 | 84,370 | +0.04(+0.20%) |
Feb 03, 2017 | 19.62 | 19.65 | 19.55 | 19.57 | 188,925 | -0.02(-0.12%) |
Feb 02, 2017 | 19.59 | 19.63 | 19.55 | 19.59 | 257,325 | +0.02(+0.12%) |