Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.12 | 21.16 | 21.06 | 21.16 | 21,899 | +0.11(+0.52%) |
Apr 27, 2017 | 21.03 | 21.09 | 21.03 | 21.05 | 55,359 | +0.23(+1.10%) |
Apr 26, 2017 | 20.79 | 20.86 | 20.79 | 20.82 | 75,858 | -0.05(-0.24%) |
Apr 25, 2017 | 20.81 | 20.88 | 20.81 | 20.87 | 22,319 | +0.06(+0.29%) |
Apr 24, 2017 | 20.80 | 20.84 | 20.77 | 20.81 | 29,541 | +0.03(+0.14%) |
Apr 21, 2017 | 20.78 | 20.81 | 20.77 | 20.78 | 27,451 | -0.16(-0.79%) |
Apr 20, 2017 | 20.89 | 20.98 | 20.88 | 20.95 | 50,613 | -0.07(-0.36%) |
Apr 19, 2017 | 21.07 | 21.07 | 20.97 | 21.02 | 29,086 | -0.16(-0.76%) |
Apr 18, 2017 | 21.18 | 21.21 | 21.15 | 21.18 | 53,944 | -0.19(-0.88%) |
Apr 17, 2017 | 21.33 | 21.39 | 21.33 | 21.37 | 87,289 | +0.30(+1.45%) |
Apr 13, 2017 | 21.12 | 21.12 | 21.03 | 21.07 | 41,703 | -0.15(-0.73%) |
Apr 12, 2017 | 21.18 | 21.28 | 21.16 | 21.22 | 26,216 | +0.18(+0.86%) |
Apr 11, 2017 | 21.00 | 21.06 | 20.96 | 21.04 | 107,446 | +0.26(+1.25%) |
Apr 10, 2017 | 20.74 | 20.79 | 20.73 | 20.78 | 91,444 | -0.19(-0.91%) |
Apr 07, 2017 | 21.15 | 21.19 | 20.70 | 20.97 | 46,512 | +0.12(+0.58%) |
Apr 06, 2017 | 20.12 | 21.06 | 20.12 | 20.85 | 196,962 | +0.39(+1.91%) |
Apr 05, 2017 | 20.52 | 20.52 | 20.40 | 20.46 | 31,005 | +0.11(+0.54%) |
Apr 04, 2017 | 20.19 | 20.38 | 20.19 | 20.35 | 41,787 | -0.10(-0.49%) |
Apr 03, 2017 | 19.85 | 20.45 | 19.85 | 20.45 | 117,128 | +0.77(+3.91%) |
Mar 31, 2017 | 19.50 | 19.69 | 19.50 | 19.68 | 28,387 | +0.04(+0.20%) |
Mar 30, 2017 | 19.63 | 19.76 | 19.55 | 19.64 | 23,310 | -0.27(-1.36%) |
Mar 29, 2017 | 19.85 | 19.99 | 19.82 | 19.91 | 18,880 | +0.02(+0.10%) |
Mar 28, 2017 | 19.74 | 19.93 | 19.74 | 19.89 | 18,219 | +0.09(+0.45%) |
Mar 27, 2017 | 19.84 | 19.84 | 19.54 | 19.80 | 25,110 | -0.09(-0.45%) |
Mar 24, 2017 | 19.91 | 19.91 | 19.76 | 19.89 | 21,341 | +0.09(+0.45%) |
Mar 23, 2017 | 19.59 | 19.81 | 19.54 | 19.80 | 57,971 | +0.25(+1.28%) |
Mar 22, 2017 | 19.37 | 19.58 | 19.37 | 19.55 | 33,219 | +0.09(+0.46%) |
Mar 21, 2017 | 19.59 | 19.59 | 19.46 | 19.46 | 19,196 | -0.02(-0.10%) |
Mar 20, 2017 | 19.66 | 19.66 | 19.46 | 19.48 | 15,860 | -0.12(-0.61%) |
Mar 17, 2017 | 19.52 | 19.60 | 19.52 | 19.60 | 24,451 | +0.12(+0.62%) |
Mar 16, 2017 | 19.44 | 19.55 | 19.37 | 19.48 | 30,442 | +0.09(+0.46%) |
Mar 15, 2017 | 18.95 | 19.39 | 18.95 | 19.39 | 140,644 | +0.44(+2.32%) |
Mar 14, 2017 | 18.89 | 18.99 | 18.81 | 18.95 | 27,061 | -0.15(-0.79%) |
Mar 13, 2017 | 19.05 | 19.10 | 19.02 | 19.10 | 75,837 | +0.11(+0.58%) |
Mar 10, 2017 | 18.82 | 18.99 | 18.82 | 18.99 | 39,622 | +0.26(+1.39%) |
Mar 09, 2017 | 18.88 | 18.88 | 18.73 | 18.73 | 80,812 | -0.34(-1.78%) |
Mar 08, 2017 | 19.09 | 19.18 | 19.00 | 19.07 | 40,356 | -0.42(-2.15%) |
Mar 07, 2017 | 19.52 | 19.76 | 19.44 | 19.49 | 43,174 | +0.20(+1.06%) |
Mar 06, 2017 | 19.29 | 19.36 | 19.26 | 19.29 | 32,866 | +0.02(+0.13%) |
Mar 03, 2017 | 19.26 | 19.39 | 19.26 | 19.26 | 33,277 | -0.22(-1.13%) |
Mar 02, 2017 | 19.57 | 19.72 | 19.44 | 19.48 | 32,187 | -0.25(-1.24%) |
Mar 01, 2017 | 19.54 | 19.77 | 19.54 | 19.73 | 23,837 | +0.18(+0.90%) |
Feb 28, 2017 | 19.50 | 19.70 | 19.50 | 19.55 | 24,653 | +0.00(+0.00%) |
Feb 27, 2017 | 19.61 | 19.70 | 19.46 | 19.55 | 52,773 | +0.16(+0.83%) |
Feb 24, 2017 | 19.50 | 19.50 | 19.35 | 19.39 | 39,525 | -0.12(-0.64%) |
Feb 23, 2017 | 19.67 | 19.84 | 19.45 | 19.52 | 46,498 | +0.02(+0.10%) |
Feb 22, 2017 | 19.40 | 19.65 | 19.40 | 19.50 | 41,333 | -0.07(-0.38%) |
Feb 21, 2017 | 19.45 | 19.64 | 19.43 | 19.57 | 58,266 | +0.22(+1.14%) |
Feb 17, 2017 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.30 | 19.45 | 19.30 | 19.35 | 18,158 | -0.13(-0.67%) |
Feb 15, 2017 | 19.42 | 19.61 | 19.39 | 19.48 | 17,567 | -0.12(-0.61%) |
Feb 14, 2017 | 19.46 | 19.66 | 19.46 | 19.60 | 33,617 | -0.29(-1.46%) |
Feb 13, 2017 | 19.71 | 19.95 | 19.71 | 19.89 | 53,972 | +0.03(+0.14%) |
Feb 10, 2017 | 19.63 | 19.94 | 19.63 | 19.86 | 27,711 | +0.14(+0.72%) |
Feb 09, 2017 | 19.92 | 19.92 | 19.59 | 19.72 | 28,532 | -0.13(-0.65%) |
Feb 08, 2017 | 19.83 | 19.85 | 19.64 | 19.85 | 54,308 | +0.14(+0.71%) |
Feb 07, 2017 | 19.72 | 19.80 | 19.62 | 19.71 | 40,086 | -0.11(-0.55%) |
Feb 06, 2017 | 19.81 | 19.82 | 19.60 | 19.82 | 27,057 | -0.09(-0.45%) |
Feb 03, 2017 | 19.67 | 19.93 | 19.67 | 19.91 | 29,563 | -0.05(-0.25%) |
Feb 02, 2017 | 19.85 | 19.99 | 19.83 | 19.96 | 52,525 | -0.15(-0.77%) |