Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.09 | 20.11 | 20.03 | 20.09 | 127,284 | +0.10(+0.48%) |
Apr 27, 2017 | 19.96 | 20.01 | 19.94 | 19.99 | 112,948 | +0.13(+0.63%) |
Apr 26, 2017 | 19.92 | 19.95 | 19.87 | 19.87 | 95,134 | -0.07(-0.37%) |
Apr 25, 2017 | 19.90 | 19.97 | 19.87 | 19.94 | 231,053 | +0.16(+0.81%) |
Apr 24, 2017 | 19.76 | 19.79 | 19.72 | 19.78 | 424,596 | +0.26(+1.34%) |
Apr 21, 2017 | 19.53 | 19.55 | 19.48 | 19.52 | 107,322 | +0.00(+0.02%) |
Apr 20, 2017 | 19.38 | 19.54 | 19.38 | 19.52 | 84,040 | +0.23(+1.17%) |
Apr 19, 2017 | 19.36 | 19.40 | 19.29 | 19.29 | 250,704 | -0.05(-0.24%) |
Apr 18, 2017 | 19.29 | 19.36 | 19.29 | 19.33 | 312,728 | -0.05(-0.24%) |
Apr 17, 2017 | 19.25 | 19.38 | 19.25 | 19.38 | 88,154 | +0.14(+0.72%) |
Apr 13, 2017 | 19.25 | 19.38 | 19.24 | 19.24 | 150,025 | -0.02(-0.11%) |
Apr 12, 2017 | 19.32 | 19.34 | 19.23 | 19.26 | 339,316 | -0.06(-0.29%) |
Apr 11, 2017 | 19.37 | 19.37 | 19.17 | 19.32 | 110,602 | -0.08(-0.41%) |
Apr 10, 2017 | 19.44 | 19.46 | 19.39 | 19.40 | 91,536 | -0.04(-0.23%) |
Apr 07, 2017 | 19.43 | 19.47 | 19.38 | 19.44 | 112,071 | -0.02(-0.11%) |
Apr 06, 2017 | 19.50 | 19.50 | 19.43 | 19.46 | 148,970 | -0.03(-0.15%) |
Apr 05, 2017 | 19.60 | 19.67 | 19.46 | 19.49 | 101,670 | -0.04(-0.23%) |
Apr 04, 2017 | 19.47 | 19.54 | 19.44 | 19.54 | 90,175 | -0.00(-0.02%) |
Apr 03, 2017 | 19.57 | 19.60 | 19.44 | 19.54 | 182,780 | -0.00(-0.01%) |
Mar 31, 2017 | 19.52 | 19.59 | 19.51 | 19.54 | 115,230 | -0.04(-0.20%) |
Mar 30, 2017 | 19.55 | 19.61 | 19.55 | 19.58 | 211,586 | +0.03(+0.13%) |
Mar 29, 2017 | 19.51 | 19.59 | 19.50 | 19.56 | 344,293 | +0.01(+0.06%) |
Mar 28, 2017 | 19.40 | 19.58 | 19.40 | 19.55 | 111,009 | +0.13(+0.66%) |
Mar 27, 2017 | 19.23 | 19.45 | 19.22 | 19.42 | 1,059,119 | +0.05(+0.26%) |
Mar 24, 2017 | 19.38 | 19.47 | 19.32 | 19.37 | 86,806 | +0.05(+0.24%) |
Mar 23, 2017 | 19.35 | 19.40 | 19.30 | 19.32 | 151,437 | -0.08(-0.43%) |
Mar 22, 2017 | 19.26 | 19.42 | 19.26 | 19.40 | 254,048 | +0.15(+0.77%) |
Mar 21, 2017 | 19.58 | 19.62 | 19.25 | 19.26 | 175,538 | -0.25(-1.26%) |
Mar 20, 2017 | 19.49 | 19.54 | 19.47 | 19.50 | 149,974 | +0.04(+0.22%) |
Mar 17, 2017 | 19.47 | 19.50 | 19.44 | 19.46 | 1,641,002 | +0.01(+0.05%) |
Mar 16, 2017 | 19.45 | 19.48 | 19.40 | 19.45 | 789,762 | +0.10(+0.53%) |
Mar 15, 2017 | 19.25 | 19.41 | 19.20 | 19.35 | 157,597 | +0.15(+0.76%) |
Mar 14, 2017 | 19.22 | 19.23 | 19.15 | 19.20 | 59,544 | -0.03(-0.16%) |
Mar 13, 2017 | 19.22 | 19.26 | 19.22 | 19.23 | 270,984 | +0.04(+0.20%) |
Mar 10, 2017 | 19.19 | 19.22 | 19.14 | 19.19 | 72,654 | +0.12(+0.65%) |
Mar 09, 2017 | 19.08 | 19.10 | 19.00 | 19.07 | 88,637 | -0.01(-0.07%) |
Mar 08, 2017 | 19.11 | 19.15 | 19.08 | 19.08 | 95,662 | -0.01(-0.07%) |
Mar 07, 2017 | 19.06 | 19.15 | 19.06 | 19.10 | 207,078 | +0.04(+0.21%) |
Mar 06, 2017 | 19.02 | 19.09 | 19.00 | 19.06 | 181,743 | -0.02(-0.10%) |
Mar 03, 2017 | 19.06 | 19.08 | 19.00 | 19.08 | 100,780 | +0.03(+0.17%) |
Mar 02, 2017 | 19.16 | 19.18 | 19.03 | 19.05 | 323,002 | -0.13(-0.68%) |
Mar 01, 2017 | 19.02 | 19.19 | 18.99 | 19.18 | 756,054 | +0.27(+1.45%) |
Feb 28, 2017 | 18.96 | 18.96 | 18.87 | 18.90 | 77,835 | -0.06(-0.32%) |
Feb 27, 2017 | 18.98 | 18.98 | 18.92 | 18.96 | 43,549 | -0.02(-0.09%) |
Feb 24, 2017 | 18.87 | 18.98 | 18.86 | 18.98 | 176,740 | -0.01(-0.05%) |
Feb 23, 2017 | 19.05 | 19.06 | 18.94 | 18.99 | 79,348 | -0.00(-0.02%) |
Feb 22, 2017 | 18.96 | 19.01 | 18.93 | 18.99 | 787,053 | +0.01(+0.05%) |
Feb 21, 2017 | 18.91 | 19.00 | 18.89 | 18.99 | 253,177 | +0.12(+0.63%) |
Feb 17, 2017 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.02%) | |
Feb 16, 2017 | 18.83 | 18.88 | 18.81 | 18.86 | 126,979 | +0.05(+0.28%) |
Feb 15, 2017 | 18.71 | 18.81 | 18.70 | 18.81 | 119,674 | +0.10(+0.51%) |
Feb 14, 2017 | 18.64 | 18.71 | 18.61 | 18.71 | 100,379 | +0.05(+0.24%) |
Feb 13, 2017 | 18.61 | 18.70 | 18.61 | 18.67 | 134,685 | +0.12(+0.63%) |
Feb 10, 2017 | 18.56 | 18.59 | 18.53 | 18.55 | 63,823 | +0.02(+0.12%) |
Feb 09, 2017 | 18.49 | 18.57 | 18.48 | 18.53 | 247,055 | +0.04(+0.20%) |
Feb 08, 2017 | 18.46 | 18.50 | 18.43 | 18.49 | 67,142 | +0.03(+0.17%) |
Feb 07, 2017 | 18.43 | 18.49 | 18.41 | 18.46 | 173,434 | +0.04(+0.22%) |
Feb 06, 2017 | 18.35 | 18.42 | 18.35 | 18.42 | 73,919 | +0.01(+0.05%) |
Feb 03, 2017 | 18.37 | 18.43 | 18.37 | 18.41 | 154,266 | +0.12(+0.67%) |
Feb 02, 2017 | 18.25 | 18.32 | 18.21 | 18.29 | 77,327 | +0.03(+0.19%) |