Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.53 | 19.69 | 19.53 | 19.60 | 65,304 | +0.09(+0.44%) |
Apr 27, 2017 | 19.59 | 19.65 | 19.50 | 19.52 | 83,982 | -0.11(-0.55%) |
Apr 26, 2017 | 19.58 | 19.70 | 19.52 | 19.63 | 115,227 | +0.02(+0.12%) |
Apr 25, 2017 | 19.54 | 19.63 | 19.54 | 19.60 | 50,120 | -0.02(-0.12%) |
Apr 24, 2017 | 19.49 | 19.66 | 19.49 | 19.63 | 62,341 | +0.06(+0.32%) |
Apr 21, 2017 | 19.53 | 19.66 | 19.52 | 19.56 | 83,959 | +0.01(+0.07%) |
Apr 20, 2017 | 19.51 | 19.58 | 19.50 | 19.55 | 23,039 | +0.03(+0.16%) |
Apr 19, 2017 | 19.46 | 19.59 | 19.46 | 19.52 | 26,758 | -0.05(-0.25%) |
Apr 18, 2017 | 19.57 | 19.57 | 19.44 | 19.57 | 65,539 | +0.08(+0.44%) |
Apr 17, 2017 | 19.44 | 19.61 | 19.36 | 19.48 | 53,029 | +0.02(+0.12%) |
Apr 13, 2017 | 19.52 | 19.57 | 19.43 | 19.46 | 46,193 | -0.02(-0.11%) |
Apr 12, 2017 | 19.47 | 19.57 | 19.40 | 19.48 | 64,595 | +0.02(+0.11%) |
Apr 11, 2017 | 19.46 | 19.56 | 19.42 | 19.46 | 38,952 | -0.02(-0.12%) |
Apr 10, 2017 | 19.49 | 19.55 | 19.42 | 19.48 | 38,017 | +0.05(+0.24%) |
Apr 07, 2017 | 19.45 | 19.50 | 19.44 | 19.44 | 50,979 | -0.04(-0.19%) |
Apr 06, 2017 | 19.47 | 19.52 | 19.40 | 19.47 | 64,385 | +0.03(+0.13%) |
Apr 05, 2017 | 19.44 | 19.52 | 19.36 | 19.45 | 49,371 | -0.00(-0.02%) |
Apr 04, 2017 | 19.43 | 19.51 | 19.37 | 19.45 | 76,832 | +0.04(+0.20%) |
Apr 03, 2017 | 19.44 | 19.51 | 19.20 | 19.41 | 84,985 | -0.05(-0.28%) |
Mar 31, 2017 | 19.39 | 19.52 | 19.36 | 19.47 | 40,698 | +0.03(+0.16%) |
Mar 30, 2017 | 19.29 | 19.48 | 19.29 | 19.44 | 36,995 | +0.15(+0.76%) |
Mar 29, 2017 | 19.28 | 19.43 | 19.26 | 19.29 | 85,164 | -0.09(-0.48%) |
Mar 28, 2017 | 19.30 | 19.40 | 19.23 | 19.38 | 96,475 | +0.12(+0.60%) |
Mar 27, 2017 | 19.24 | 19.34 | 19.21 | 19.27 | 40,578 | +0.02(+0.12%) |
Mar 24, 2017 | 19.28 | 19.45 | 19.15 | 19.24 | 64,897 | +0.00(+0.00%) |
Mar 23, 2017 | 19.31 | 19.32 | 19.19 | 19.24 | 64,112 | -0.01(-0.04%) |
Mar 22, 2017 | 19.19 | 19.31 | 19.13 | 19.25 | 35,201 | +0.14(+0.74%) |
Mar 21, 2017 | 19.20 | 19.37 | 19.11 | 19.11 | 57,403 | -0.14(-0.72%) |
Mar 20, 2017 | 19.19 | 19.31 | 19.18 | 19.25 | 44,175 | +0.05(+0.28%) |
Mar 17, 2017 | 19.09 | 19.33 | 19.09 | 19.19 | 54,853 | +0.03(+0.16%) |
Mar 16, 2017 | 19.29 | 19.32 | 19.16 | 19.16 | 1,388,754 | -0.09(-0.48%) |
Mar 15, 2017 | 19.25 | 19.29 | 19.15 | 19.25 | 897,130 | +0.01(+0.04%) |
Mar 14, 2017 | 19.19 | 19.28 | 19.16 | 19.25 | 30,539 | +0.09(+0.48%) |
Mar 13, 2017 | 19.25 | 19.29 | 19.15 | 19.15 | 34,261 | -0.02(-0.12%) |
Mar 10, 2017 | 19.36 | 19.36 | 19.15 | 19.18 | 41,503 | +0.01(+0.05%) |
Mar 09, 2017 | 19.22 | 19.32 | 19.15 | 19.17 | 31,401 | -0.12(-0.60%) |
Mar 08, 2017 | 19.26 | 19.34 | 19.24 | 19.28 | 41,061 | -0.01(-0.05%) |
Mar 07, 2017 | 19.35 | 19.38 | 19.26 | 19.29 | 59,410 | -0.10(-0.52%) |
Mar 06, 2017 | 19.43 | 19.43 | 19.38 | 19.39 | 30,381 | -0.02(-0.08%) |
Mar 03, 2017 | 19.45 | 19.46 | 19.38 | 19.41 | 48,850 | +0.03(+0.16%) |
Mar 02, 2017 | 19.39 | 19.46 | 19.38 | 19.38 | 47,868 | -0.11(-0.55%) |
Mar 01, 2017 | 19.38 | 19.48 | 19.38 | 19.48 | 43,089 | +0.05(+0.28%) |
Feb 28, 2017 | 19.43 | 19.45 | 19.35 | 19.43 | 34,069 | +0.00(+0.00%) |
Feb 27, 2017 | 19.42 | 19.45 | 19.35 | 19.43 | 32,644 | +0.02(+0.08%) |
Feb 24, 2017 | 19.43 | 19.44 | 19.32 | 19.42 | 32,332 | +0.08(+0.44%) |
Feb 23, 2017 | 19.34 | 19.43 | 19.32 | 19.33 | 36,424 | -0.03(-0.16%) |
Feb 22, 2017 | 19.40 | 19.42 | 19.32 | 19.36 | 24,236 | +0.02(+0.12%) |
Feb 21, 2017 | 19.39 | 19.43 | 19.32 | 19.34 | 75,366 | +0.01(+0.04%) |
Feb 17, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.36 | 19.39 | 19.32 | 19.33 | 43,739 | -0.04(-0.20%) |
Feb 15, 2017 | 19.38 | 19.38 | 19.35 | 19.37 | 37,875 | -0.03(-0.14%) |
Feb 14, 2017 | 19.38 | 19.42 | 19.29 | 19.40 | 50,417 | -0.00(-0.00%) |
Feb 13, 2017 | 19.40 | 19.42 | 19.30 | 19.40 | 72,793 | +0.04(+0.20%) |
Feb 10, 2017 | 19.32 | 19.38 | 19.28 | 19.36 | 67,953 | +0.05(+0.24%) |
Feb 09, 2017 | 19.27 | 19.40 | 19.27 | 19.31 | 90,146 | +0.05(+0.24%) |
Feb 08, 2017 | 19.30 | 19.38 | 19.26 | 19.27 | 55,631 | -0.09(-0.47%) |
Feb 07, 2017 | 19.27 | 19.38 | 19.25 | 19.36 | 47,746 | +0.04(+0.20%) |
Feb 06, 2017 | 19.32 | 19.33 | 19.24 | 19.32 | 47,254 | +0.06(+0.32%) |
Feb 03, 2017 | 19.27 | 19.33 | 19.23 | 19.26 | 49,945 | -0.06(-0.32%) |
Feb 02, 2017 | 19.33 | 19.33 | 19.24 | 19.32 | 77,628 | -0.00(-0.02%) |