Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 728 | +0.07(+0.34%) |
Apr 27, 2017 | 20.46 | 20.47 | 20.34 | 20.36 | 6,380 | -0.09(-0.44%) |
Apr 26, 2017 | 20.48 | 20.49 | 20.45 | 20.45 | 3,199 | -0.05(-0.24%) |
Apr 25, 2017 | 20.35 | 20.50 | 20.35 | 20.50 | 2,287 | +0.20(+0.99%) |
Apr 24, 2017 | 20.24 | 20.30 | 20.24 | 20.30 | 5,363 | +0.19(+0.94%) |
Apr 21, 2017 | 20.18 | 20.18 | 20.11 | 20.11 | 1,743 | -0.04(-0.20%) |
Apr 20, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 113 | +0.15(+0.75%) |
Apr 19, 2017 | 20.16 | 20.16 | 20.00 | 20.00 | 1,093 | -0.05(-0.25%) |
Apr 18, 2017 | 20.15 | 20.15 | 20.05 | 20.05 | 1,071 | -0.05(-0.25%) |
Apr 17, 2017 | 20.16 | 20.16 | 20.00 | 20.10 | 7,000 | +0.13(+0.65%) |
Apr 13, 2017 | 20.01 | 20.01 | 19.97 | 19.97 | 640 | -0.15(-0.75%) |
Apr 11, 2017 | 20.12 | 20.12 | 20.12 | 45 | +0.02(+0.10%) | |
Apr 10, 2017 | 20.21 | 20.21 | 20.09 | 20.10 | 2,582 | +0.00(+0.00%) |
Apr 06, 2017 | 20.10 | 20.10 | 20.10 | 92 | +0.00(+0.00%) | |
Apr 05, 2017 | 20.19 | 20.19 | 20.10 | 20.10 | 908 | -0.05(-0.25%) |
Apr 04, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 1,195 | +0.10(+0.50%) |
Apr 03, 2017 | 19.97 | 20.07 | 19.97 | 20.05 | 1,308 | -0.04(-0.20%) |
Mar 30, 2017 | 20.09 | 20.09 | 20.09 | 55 | -0.01(-0.05%) | |
Mar 28, 2017 | 20.10 | 20.10 | 20.10 | 106 | +0.15(+0.75%) | |
Mar 27, 2017 | 20.18 | 20.18 | 19.95 | 19.95 | 1,034 | -0.05(-0.25%) |
Mar 23, 2017 | 20.00 | 20.00 | 20.00 | 12 | +0.10(+0.50%) | |
Mar 21, 2017 | 19.90 | 19.90 | 19.90 | 7 | -0.22(-1.09%) | |
Mar 20, 2017 | 20.19 | 20.19 | 20.12 | 20.12 | 1,259 | +0.00(+0.00%) |
Mar 17, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 331 | +0.00(+0.00%) |
Mar 16, 2017 | 20.10 | 20.12 | 20.06 | 20.12 | 7,041 | +0.09(+0.45%) |
Mar 15, 2017 | 19.95 | 20.03 | 19.94 | 20.03 | 1,005 | +0.12(+0.60%) |
Mar 14, 2017 | 20.07 | 20.07 | 19.91 | 19.91 | 3,000 | -0.04(-0.20%) |
Mar 13, 2017 | 19.95 | 19.96 | 19.95 | 19.95 | 1,951 | +0.05(+0.25%) |
Mar 10, 2017 | 20.12 | 20.12 | 19.90 | 19.90 | 2,663 | +0.02(+0.10%) |
Mar 09, 2017 | 19.89 | 19.89 | 19.88 | 19.88 | 2,690 | -0.07(-0.35%) |
Mar 08, 2017 | 20.00 | 20.00 | 19.95 | 19.95 | 3,391 | -0.06(-0.30%) |
Mar 07, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 486 | +0.01(+0.05%) |
Mar 06, 2017 | 19.99 | 20.02 | 19.99 | 20.00 | 1,842 | -0.07(-0.35%) |
Mar 03, 2017 | 20.13 | 20.13 | 20.04 | 20.07 | 6,579 | +0.03(+0.15%) |
Mar 02, 2017 | 20.12 | 20.12 | 20.02 | 20.04 | 3,584 | -0.07(-0.35%) |
Mar 01, 2017 | 20.11 | 20.11 | 20.11 | 20.11 | 1,695 | +0.26(+1.31%) |
Feb 28, 2017 | 19.85 | 19.85 | 19.85 | 19.85 | 956 | +0.03(+0.15%) |
Feb 27, 2017 | 19.85 | 19.85 | 19.82 | 19.82 | 3,550 | -0.23(-1.15%) |
Feb 23, 2017 | 20.05 | 20.05 | 20.05 | 28 | +0.02(+0.10%) | |
Feb 22, 2017 | 20.03 | 20.03 | 20.00 | 20.03 | 2,608 | +0.00(+0.00%) |
Feb 21, 2017 | 19.88 | 20.03 | 19.88 | 20.03 | 5,103 | +0.13(+0.65%) |
Feb 17, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.04(-0.20%) | |
Feb 16, 2017 | 19.90 | 19.94 | 19.90 | 19.94 | 4,206 | -0.02(-0.10%) |
Feb 15, 2017 | 19.96 | 19.96 | 19.96 | 19.96 | 650 | +0.11(+0.55%) |
Feb 14, 2017 | 19.97 | 19.97 | 19.85 | 19.85 | 705 | +0.00(+0.00%) |
Feb 13, 2017 | 19.90 | 19.90 | 19.85 | 19.85 | 581 | +0.05(+0.25%) |
Feb 10, 2017 | 19.84 | 19.84 | 19.80 | 19.80 | 1,730 | +0.06(+0.30%) |
Feb 09, 2017 | 19.70 | 19.74 | 19.70 | 19.74 | 1,344 | +0.06(+0.30%) |
Feb 08, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 141 | +0.01(+0.05%) |
Feb 07, 2017 | 19.68 | 19.68 | 19.63 | 19.67 | 1,737 | +0.03(+0.15%) |
Feb 06, 2017 | 19.63 | 19.64 | 19.63 | 19.64 | 3,693 | +0.02(+0.10%) |
Feb 03, 2017 | 19.73 | 19.73 | 19.62 | 19.62 | 1,208 | +0.06(+0.31%) |
Feb 02, 2017 | 19.56 | 19.56 | 19.56 | 19.56 | 300 | -0.01(-0.05%) |