Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.53 | 19.72 | 19.48 | 19.63 | 20,194 | +0.12(+0.59%) |
Apr 27, 2017 | 19.41 | 19.51 | 19.39 | 19.51 | 7,461 | -0.03(-0.17%) |
Apr 26, 2017 | 19.54 | 19.65 | 19.46 | 19.54 | 14,227 | -0.11(-0.55%) |
Apr 25, 2017 | 19.54 | 19.69 | 19.54 | 19.65 | 4,446 | +0.12(+0.59%) |
Apr 24, 2017 | 19.53 | 19.55 | 19.53 | 19.53 | 7,373 | +0.22(+1.16%) |
Apr 21, 2017 | 19.44 | 19.44 | 19.29 | 19.31 | 3,108 | +0.08(+0.44%) |
Apr 20, 2017 | 19.18 | 19.25 | 19.16 | 19.23 | 9,262 | +0.15(+0.77%) |
Apr 19, 2017 | 19.18 | 19.18 | 19.06 | 19.08 | 6,680 | -0.13(-0.66%) |
Apr 18, 2017 | 19.27 | 19.27 | 19.11 | 19.21 | 10,774 | -0.07(-0.36%) |
Apr 17, 2017 | 19.17 | 19.33 | 19.17 | 19.28 | 3,874 | +0.16(+0.81%) |
Apr 13, 2017 | 19.22 | 19.24 | 19.12 | 19.12 | 13,276 | +0.01(+0.04%) |
Apr 12, 2017 | 19.17 | 19.17 | 19.07 | 19.11 | 3,969 | +0.03(+0.17%) |
Apr 11, 2017 | 18.98 | 19.14 | 18.96 | 19.08 | 9,274 | -0.10(-0.52%) |
Apr 10, 2017 | 19.08 | 19.18 | 18.92 | 19.18 | 14,972 | -0.01(-0.04%) |
Apr 07, 2017 | 19.21 | 19.22 | 19.16 | 19.19 | 8,431 | -0.12(-0.60%) |
Apr 06, 2017 | 19.20 | 19.30 | 19.14 | 19.30 | 11,827 | +0.02(+0.13%) |
Apr 05, 2017 | 19.33 | 19.37 | 19.28 | 19.28 | 6,064 | -0.13(-0.67%) |
Apr 04, 2017 | 19.39 | 19.41 | 19.34 | 19.41 | 19,370 | +0.13(+0.65%) |
Apr 03, 2017 | 19.26 | 19.37 | 19.24 | 19.28 | 6,657 | +0.03(+0.16%) |
Mar 31, 2017 | 19.28 | 19.34 | 19.16 | 19.25 | 13,202 | -0.20(-1.04%) |
Mar 30, 2017 | 19.49 | 19.51 | 19.41 | 19.45 | 11,059 | -0.02(-0.10%) |
Mar 29, 2017 | 19.50 | 19.50 | 19.41 | 19.47 | 1,502 | +0.01(+0.04%) |
Mar 28, 2017 | 19.39 | 19.55 | 19.39 | 19.46 | 7,144 | +0.05(+0.27%) |
Mar 27, 2017 | 19.43 | 19.47 | 19.39 | 19.41 | 12,104 | -0.20(-1.02%) |
Mar 24, 2017 | 19.58 | 19.61 | 19.53 | 19.61 | 3,353 | +0.13(+0.67%) |
Mar 23, 2017 | 19.49 | 19.58 | 19.46 | 19.48 | 9,190 | -0.05(-0.25%) |
Mar 22, 2017 | 19.44 | 19.59 | 19.37 | 19.53 | 7,876 | +0.18(+0.94%) |
Mar 21, 2017 | 19.64 | 19.64 | 19.35 | 19.35 | 7,890 | -0.23(-1.18%) |
Mar 20, 2017 | 19.46 | 19.62 | 19.46 | 19.58 | 8,315 | +0.28(+1.46%) |
Mar 17, 2017 | 19.46 | 19.47 | 19.30 | 19.30 | 15,774 | -0.07(-0.38%) |
Mar 16, 2017 | 19.40 | 19.46 | 19.35 | 19.37 | 8,663 | -0.10(-0.53%) |
Mar 15, 2017 | 18.88 | 19.48 | 18.84 | 19.48 | 6,873 | +0.71(+3.77%) |
Mar 14, 2017 | 18.86 | 18.88 | 18.77 | 18.77 | 7,869 | -0.07(-0.39%) |
Mar 13, 2017 | 18.88 | 18.96 | 18.84 | 18.84 | 10,289 | +0.07(+0.40%) |
Mar 10, 2017 | 18.83 | 18.83 | 18.66 | 18.77 | 41,105 | +0.30(+1.61%) |
Mar 09, 2017 | 18.60 | 18.60 | 18.47 | 18.47 | 12,170 | -0.24(-1.26%) |
Mar 08, 2017 | 18.77 | 18.86 | 18.69 | 18.71 | 15,000 | -0.17(-0.88%) |
Mar 07, 2017 | 18.91 | 18.91 | 18.84 | 18.87 | 8,968 | +0.04(+0.19%) |
Mar 06, 2017 | 19.36 | 19.36 | 18.84 | 18.84 | 7,881 | +0.02(+0.13%) |
Mar 03, 2017 | 19.44 | 19.44 | 18.70 | 18.81 | 34,544 | +0.23(+1.25%) |
Mar 02, 2017 | 18.79 | 18.87 | 18.58 | 18.58 | 40,569 | -0.36(-1.88%) |
Mar 01, 2017 | 18.81 | 19.09 | 18.81 | 18.94 | 14,074 | +0.24(+1.28%) |
Feb 28, 2017 | 18.90 | 18.90 | 18.69 | 18.70 | 10,154 | -0.29(-1.53%) |
Feb 27, 2017 | 18.94 | 19.23 | 18.83 | 18.98 | 33,833 | +0.05(+0.26%) |
Feb 24, 2017 | 18.96 | 18.96 | 18.88 | 18.94 | 8,885 | -0.17(-0.87%) |
Feb 23, 2017 | 19.22 | 19.51 | 19.10 | 19.10 | 12,784 | +0.09(+0.48%) |
Feb 22, 2017 | 19.04 | 19.04 | 18.95 | 19.01 | 9,193 | +0.07(+0.35%) |
Feb 21, 2017 | 18.96 | 18.97 | 18.91 | 18.94 | 11,253 | +0.17(+0.88%) |
Feb 17, 2017 | 18.78 | 18.78 | 18.78 | 0 | -0.10(-0.53%) | |
Feb 16, 2017 | 18.89 | 18.96 | 18.84 | 18.88 | 7,647 | -0.11(-0.60%) |
Feb 15, 2017 | 18.84 | 19.01 | 18.84 | 18.99 | 5,986 | +0.18(+0.96%) |
Feb 14, 2017 | 18.65 | 18.81 | 18.64 | 18.81 | 23,375 | +0.07(+0.35%) |
Feb 13, 2017 | 18.71 | 18.77 | 18.61 | 18.75 | 11,735 | +0.17(+0.89%) |
Feb 10, 2017 | 18.50 | 18.66 | 18.50 | 18.58 | 20,320 | +0.12(+0.67%) |
Feb 09, 2017 | 18.43 | 18.50 | 18.42 | 18.46 | 20,638 | +0.10(+0.53%) |
Feb 08, 2017 | 18.35 | 18.41 | 18.27 | 18.36 | 8,615 | +0.09(+0.50%) |
Feb 07, 2017 | 18.25 | 18.28 | 18.23 | 18.27 | 3,296 | +0.01(+0.06%) |
Feb 06, 2017 | 18.32 | 18.35 | 18.26 | 18.26 | 12,332 | -0.14(-0.76%) |
Feb 03, 2017 | 18.38 | 18.44 | 18.38 | 18.40 | 6,214 | +0.16(+0.88%) |
Feb 02, 2017 | 18.18 | 18.34 | 18.18 | 18.24 | 9,215 | +0.00(+0.02%) |