Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.85 | 19.90 | 19.85 | 19.86 | 178,684 | +0.00(+0.00%) |
Apr 27, 2017 | 19.84 | 19.87 | 19.83 | 19.86 | 210,827 | +0.03(+0.16%) |
Apr 26, 2017 | 19.83 | 19.86 | 19.82 | 19.83 | 78,507 | +0.02(+0.12%) |
Apr 25, 2017 | 19.84 | 19.86 | 19.81 | 19.81 | 86,558 | -0.03(-0.16%) |
Apr 24, 2017 | 19.84 | 19.86 | 19.83 | 19.84 | 93,601 | -0.03(-0.16%) |
Apr 21, 2017 | 19.90 | 19.90 | 19.85 | 19.87 | 55,008 | +0.02(+0.08%) |
Apr 20, 2017 | 19.93 | 19.94 | 19.86 | 19.86 | 96,075 | -0.01(-0.06%) |
Apr 19, 2017 | 19.89 | 19.90 | 19.86 | 19.87 | 123,459 | -0.03(-0.17%) |
Apr 18, 2017 | 19.90 | 19.92 | 19.87 | 19.90 | 58,920 | +0.02(+0.11%) |
Apr 17, 2017 | 19.90 | 19.91 | 19.85 | 19.88 | 179,809 | -0.03(-0.16%) |
Apr 13, 2017 | 19.92 | 20.00 | 19.91 | 19.91 | 58,403 | +0.02(+0.08%) |
Apr 12, 2017 | 19.83 | 19.90 | 19.83 | 19.90 | 244,646 | +0.08(+0.40%) |
Apr 11, 2017 | 19.80 | 19.84 | 19.80 | 19.82 | 234,137 | +0.03(+0.16%) |
Apr 10, 2017 | 19.80 | 19.83 | 19.77 | 19.79 | 86,322 | +0.00(+0.00%) |
Apr 07, 2017 | 19.85 | 19.86 | 19.77 | 19.79 | 136,479 | -0.06(-0.28%) |
Apr 06, 2017 | 19.87 | 19.87 | 19.82 | 19.84 | 72,480 | -0.03(-0.16%) |
Apr 05, 2017 | 19.83 | 19.88 | 19.82 | 19.87 | 149,270 | +0.06(+0.32%) |
Apr 04, 2017 | 19.84 | 19.87 | 19.80 | 19.81 | 87,420 | -0.04(-0.20%) |
Apr 03, 2017 | 19.83 | 19.86 | 19.81 | 19.85 | 216,694 | +0.03(+0.14%) |
Mar 31, 2017 | 19.79 | 19.83 | 19.78 | 19.82 | 86,095 | +0.07(+0.36%) |
Mar 30, 2017 | 19.79 | 19.79 | 19.74 | 19.75 | 110,311 | -0.04(-0.20%) |
Mar 29, 2017 | 19.78 | 19.80 | 19.77 | 19.79 | 58,935 | +0.05(+0.24%) |
Mar 28, 2017 | 19.79 | 19.79 | 19.73 | 19.74 | 127,556 | -0.04(-0.22%) |
Mar 27, 2017 | 19.81 | 19.81 | 19.77 | 19.79 | 74,245 | +0.03(+0.14%) |
Mar 24, 2017 | 19.74 | 19.79 | 19.73 | 19.76 | 166,588 | +0.02(+0.08%) |
Mar 23, 2017 | 19.77 | 19.77 | 19.72 | 19.74 | 56,452 | -0.01(-0.04%) |
Mar 22, 2017 | 19.75 | 19.77 | 19.72 | 19.75 | 166,704 | +0.02(+0.12%) |
Mar 21, 2017 | 19.71 | 19.75 | 19.71 | 19.73 | 111,431 | +0.01(+0.03%) |
Mar 20, 2017 | 19.70 | 19.73 | 19.69 | 19.72 | 61,562 | +0.03(+0.14%) |
Mar 17, 2017 | 19.68 | 19.70 | 19.67 | 19.69 | 153,072 | +0.03(+0.15%) |
Mar 16, 2017 | 19.66 | 19.68 | 19.64 | 19.66 | 106,441 | -0.01(-0.04%) |
Mar 15, 2017 | 19.55 | 19.68 | 19.53 | 19.67 | 93,071 | +0.15(+0.77%) |
Mar 14, 2017 | 19.51 | 19.54 | 19.51 | 19.52 | 110,994 | -0.02(-0.09%) |
Mar 13, 2017 | 19.55 | 19.56 | 19.52 | 19.54 | 291,993 | -0.03(-0.16%) |
Mar 10, 2017 | 19.58 | 19.58 | 19.54 | 19.57 | 91,504 | +0.03(+0.16%) |
Mar 09, 2017 | 19.56 | 19.58 | 19.53 | 19.54 | 123,332 | -0.02(-0.12%) |
Mar 08, 2017 | 19.60 | 19.64 | 19.56 | 19.56 | 287,954 | -0.08(-0.40%) |
Mar 07, 2017 | 19.66 | 19.67 | 19.63 | 19.64 | 103,971 | -0.04(-0.20%) |
Mar 06, 2017 | 19.66 | 19.69 | 19.66 | 19.68 | 113,968 | +0.01(+0.04%) |
Mar 03, 2017 | 19.67 | 19.69 | 19.61 | 19.67 | 98,770 | +0.04(+0.20%) |
Mar 02, 2017 | 19.66 | 19.69 | 19.61 | 19.63 | 174,864 | -0.05(-0.28%) |
Mar 01, 2017 | 20.51 | 20.51 | 19.64 | 19.69 | 156,744 | -0.08(-0.43%) |
Feb 28, 2017 | 19.79 | 19.80 | 19.76 | 19.77 | 135,305 | -0.00(-0.01%) |
Feb 27, 2017 | 19.83 | 19.85 | 19.77 | 19.77 | 55,081 | -0.06(-0.32%) |
Feb 24, 2017 | 19.81 | 19.85 | 19.81 | 19.84 | 177,047 | +0.03(+0.16%) |
Feb 23, 2017 | 19.78 | 19.83 | 19.77 | 19.80 | 204,633 | +0.05(+0.24%) |
Feb 22, 2017 | 19.73 | 19.76 | 19.70 | 19.76 | 108,704 | +0.02(+0.12%) |
Feb 21, 2017 | 19.71 | 19.75 | 19.71 | 19.73 | 126,896 | +0.00(+0.00%) |
Feb 17, 2017 | 19.73 | 19.73 | 19.73 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 19.70 | 19.73 | 19.69 | 19.72 | 147,644 | +0.04(+0.20%) |
Feb 15, 2017 | 19.65 | 19.68 | 19.63 | 19.68 | 128,449 | +0.02(+0.12%) |
Feb 14, 2017 | 19.74 | 19.74 | 19.62 | 19.66 | 248,397 | -0.05(-0.28%) |
Feb 13, 2017 | 19.72 | 19.74 | 19.70 | 19.71 | 111,339 | -0.02(-0.10%) |
Feb 10, 2017 | 19.73 | 19.76 | 19.71 | 19.73 | 125,091 | -0.00(-0.02%) |
Feb 09, 2017 | 19.75 | 19.76 | 19.71 | 19.73 | 142,701 | -0.03(-0.16%) |
Feb 08, 2017 | 19.79 | 19.80 | 19.73 | 19.77 | 85,361 | +0.02(+0.08%) |
Feb 07, 2017 | 19.77 | 19.78 | 19.74 | 19.75 | 81,640 | -0.02(-0.08%) |
Feb 06, 2017 | 19.79 | 19.79 | 19.75 | 19.77 | 83,692 | +0.04(+0.20%) |
Feb 03, 2017 | 19.78 | 19.81 | 19.71 | 19.73 | 187,408 | -0.02(-0.12%) |
Feb 02, 2017 | 19.75 | 19.79 | 19.71 | 19.75 | 255,259 | +0.02(+0.12%) |