Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.63 | 19.63 | 19.43 | 19.48 | 66,850 | -0.15(-0.74%) |
Apr 27, 2017 | 19.72 | 19.74 | 19.61 | 19.63 | 95,421 | -0.06(-0.31%) |
Apr 26, 2017 | 19.79 | 19.83 | 19.66 | 19.69 | 70,367 | -0.15(-0.73%) |
Apr 25, 2017 | 19.79 | 19.86 | 19.76 | 19.84 | 97,447 | +0.06(+0.31%) |
Apr 24, 2017 | 19.95 | 20.01 | 19.65 | 19.78 | 62,959 | -0.11(-0.54%) |
Apr 21, 2017 | 19.90 | 19.95 | 19.84 | 19.88 | 108,084 | -0.05(-0.27%) |
Apr 20, 2017 | 19.94 | 19.96 | 19.85 | 19.94 | 90,749 | +0.02(+0.08%) |
Apr 19, 2017 | 19.97 | 20.00 | 19.88 | 19.92 | 61,103 | -0.08(-0.38%) |
Apr 18, 2017 | 19.96 | 20.01 | 19.92 | 20.00 | 118,299 | +0.06(+0.31%) |
Apr 17, 2017 | 19.84 | 19.96 | 19.84 | 19.94 | 3,711,530 | +0.17(+0.85%) |
Apr 13, 2017 | 19.81 | 19.84 | 19.74 | 19.77 | 227,224 | -0.04(-0.19%) |
Apr 12, 2017 | 19.84 | 19.85 | 19.74 | 19.81 | 79,944 | +0.05(+0.27%) |
Apr 11, 2017 | 19.65 | 19.80 | 19.65 | 19.75 | 81,172 | +0.12(+0.60%) |
Apr 10, 2017 | 19.58 | 19.66 | 19.53 | 19.63 | 108,073 | +0.06(+0.33%) |
Apr 07, 2017 | 19.59 | 19.65 | 19.57 | 19.57 | 63,863 | +0.02(+0.09%) |
Apr 06, 2017 | 19.52 | 19.58 | 19.41 | 19.55 | 67,082 | +0.11(+0.55%) |
Apr 05, 2017 | 19.45 | 19.53 | 19.43 | 19.45 | 80,343 | +0.07(+0.36%) |
Apr 04, 2017 | 19.41 | 19.51 | 19.34 | 19.38 | 1,347,972 | -0.02(-0.12%) |
Apr 03, 2017 | 19.43 | 19.43 | 19.32 | 19.40 | 141,794 | +0.01(+0.04%) |
Mar 31, 2017 | 19.35 | 19.45 | 19.28 | 19.39 | 103,230 | +0.09(+0.48%) |
Mar 30, 2017 | 19.34 | 19.34 | 19.20 | 19.30 | 147,484 | -0.01(-0.04%) |
Mar 29, 2017 | 19.26 | 19.31 | 19.18 | 19.31 | 74,490 | +0.07(+0.36%) |
Mar 28, 2017 | 19.22 | 19.25 | 19.06 | 19.24 | 99,322 | +0.05(+0.28%) |
Mar 27, 2017 | 19.24 | 19.31 | 19.14 | 19.19 | 54,275 | -0.11(-0.56%) |
Mar 24, 2017 | 19.35 | 19.36 | 19.27 | 19.29 | 101,670 | +0.02(+0.11%) |
Mar 23, 2017 | 19.20 | 19.36 | 19.16 | 19.27 | 66,243 | +0.11(+0.55%) |
Mar 22, 2017 | 19.22 | 19.22 | 19.02 | 19.17 | 57,655 | +0.04(+0.20%) |
Mar 21, 2017 | 19.28 | 19.28 | 19.11 | 19.13 | 101,211 | -0.09(-0.46%) |
Mar 20, 2017 | 19.29 | 19.29 | 19.17 | 19.22 | 189,394 | -0.03(-0.13%) |
Mar 17, 2017 | 19.21 | 19.28 | 19.17 | 19.24 | 92,440 | +0.08(+0.44%) |
Mar 16, 2017 | 19.15 | 19.23 | 19.11 | 19.16 | 329,546 | +0.04(+0.20%) |
Mar 15, 2017 | 18.83 | 19.16 | 18.79 | 19.12 | 68,329 | +0.40(+2.15%) |
Mar 14, 2017 | 18.76 | 18.76 | 18.64 | 18.72 | 178,562 | -0.06(-0.32%) |
Mar 13, 2017 | 18.77 | 18.83 | 18.70 | 18.78 | 95,381 | +0.03(+0.16%) |
Mar 10, 2017 | 18.90 | 18.92 | 18.64 | 18.75 | 326,802 | -0.06(-0.32%) |
Mar 09, 2017 | 18.98 | 19.05 | 18.78 | 18.81 | 89,518 | -0.20(-1.04%) |
Mar 08, 2017 | 19.24 | 19.24 | 19.01 | 19.01 | 250,965 | -0.28(-1.45%) |
Mar 07, 2017 | 19.38 | 19.38 | 19.25 | 19.29 | 118,405 | -0.11(-0.55%) |
Mar 06, 2017 | 19.47 | 19.47 | 19.31 | 19.39 | 101,471 | -0.08(-0.39%) |
Mar 03, 2017 | 19.51 | 19.51 | 19.30 | 19.47 | 490,264 | +0.03(+0.16%) |
Mar 02, 2017 | 19.49 | 19.54 | 19.43 | 19.44 | 106,665 | -0.19(-0.97%) |
Mar 01, 2017 | 19.64 | 19.70 | 19.57 | 19.63 | 50,768 | -0.05(-0.23%) |
Feb 28, 2017 | 19.72 | 19.82 | 19.63 | 19.67 | 117,094 | -0.09(-0.46%) |
Feb 27, 2017 | 19.74 | 19.83 | 19.68 | 19.77 | 130,143 | +0.05(+0.27%) |
Feb 24, 2017 | 19.64 | 19.72 | 19.62 | 19.71 | 786,813 | +0.05(+0.25%) |
Feb 23, 2017 | 19.67 | 19.68 | 19.54 | 19.66 | 177,839 | +0.11(+0.56%) |
Feb 22, 2017 | 19.61 | 19.62 | 19.45 | 19.55 | 165,204 | -0.03(-0.15%) |
Feb 21, 2017 | 19.43 | 19.60 | 19.37 | 19.58 | 136,561 | +0.19(+0.98%) |
Feb 17, 2017 | 19.39 | 19.39 | 19.39 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 19.36 | 19.45 | 19.31 | 19.39 | 72,850 | +0.08(+0.39%) |
Feb 15, 2017 | 19.30 | 19.31 | 19.13 | 19.31 | 103,472 | -0.02(-0.12%) |
Feb 14, 2017 | 19.41 | 19.41 | 19.20 | 19.33 | 120,929 | -0.05(-0.23%) |
Feb 13, 2017 | 19.39 | 19.42 | 19.29 | 19.38 | 114,010 | -0.02(-0.08%) |
Feb 10, 2017 | 19.30 | 19.40 | 19.27 | 19.39 | 142,112 | +0.09(+0.47%) |
Feb 09, 2017 | 19.30 | 19.34 | 19.25 | 19.30 | 93,943 | +0.06(+0.31%) |
Feb 08, 2017 | 19.19 | 19.27 | 19.14 | 19.24 | 95,634 | +0.14(+0.75%) |
Feb 07, 2017 | 19.17 | 19.19 | 19.08 | 19.10 | 97,794 | -0.04(-0.20%) |
Feb 06, 2017 | 19.20 | 19.20 | 19.09 | 19.14 | 69,535 | -0.02(-0.12%) |
Feb 03, 2017 | 19.21 | 19.22 | 19.12 | 19.16 | 126,348 | +0.09(+0.48%) |
Feb 02, 2017 | 19.02 | 19.10 | 18.97 | 19.07 | 205,820 | +0.14(+0.72%) |