Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.83 | 20.92 | 20.82 | 20.87 | 16,204 | -0.03(-0.14%) |
Apr 27, 2017 | 20.93 | 20.93 | 20.81 | 20.90 | 23,096 | +0.02(+0.11%) |
Apr 26, 2017 | 20.90 | 20.90 | 20.80 | 20.87 | 47,638 | -0.08(-0.38%) |
Apr 25, 2017 | 20.91 | 20.96 | 20.90 | 20.95 | 17,434 | -0.02(-0.08%) |
Apr 24, 2017 | 21.01 | 21.02 | 20.93 | 20.97 | 21,441 | +0.13(+0.63%) |
Apr 21, 2017 | 20.87 | 20.90 | 20.79 | 20.84 | 8,713 | -0.07(-0.35%) |
Apr 20, 2017 | 20.94 | 20.94 | 20.82 | 20.91 | 11,906 | +0.15(+0.74%) |
Apr 19, 2017 | 20.91 | 20.96 | 20.76 | 20.76 | 22,605 | -0.18(-0.84%) |
Apr 18, 2017 | 20.89 | 20.97 | 20.87 | 20.93 | 14,700 | +0.00(+0.00%) |
Apr 17, 2017 | 20.87 | 20.94 | 20.86 | 20.93 | 29,777 | +0.14(+0.70%) |
Apr 13, 2017 | 20.82 | 20.84 | 20.79 | 20.79 | 8,159 | +0.02(+0.12%) |
Apr 12, 2017 | 20.73 | 20.79 | 20.70 | 20.76 | 33,461 | +0.10(+0.50%) |
Apr 11, 2017 | 20.65 | 20.69 | 20.62 | 20.66 | 191,131 | -0.05(-0.22%) |
Apr 10, 2017 | 20.66 | 20.73 | 20.59 | 20.71 | 13,883 | +0.02(+0.11%) |
Apr 07, 2017 | 20.76 | 20.76 | 20.67 | 20.68 | 17,431 | -0.09(-0.45%) |
Apr 06, 2017 | 20.79 | 20.81 | 20.73 | 20.78 | 25,751 | -0.01(-0.04%) |
Apr 05, 2017 | 20.86 | 20.86 | 20.73 | 20.79 | 41,148 | -0.04(-0.21%) |
Apr 04, 2017 | 20.71 | 20.83 | 20.70 | 20.83 | 52,949 | +0.07(+0.32%) |
Apr 03, 2017 | 20.80 | 20.86 | 20.68 | 20.76 | 59,030 | +0.04(+0.21%) |
Mar 31, 2017 | 20.76 | 20.85 | 20.72 | 20.72 | 225,678 | -0.09(-0.46%) |
Mar 30, 2017 | 20.88 | 20.93 | 20.81 | 20.81 | 16,524 | -0.02(-0.07%) |
Mar 29, 2017 | 20.79 | 20.88 | 20.78 | 20.83 | 20,174 | +0.04(+0.21%) |
Mar 28, 2017 | 20.82 | 20.89 | 20.77 | 20.79 | 52,506 | -0.12(-0.60%) |
Mar 27, 2017 | 20.89 | 20.93 | 20.85 | 20.91 | 47,550 | -0.01(-0.07%) |
Mar 24, 2017 | 20.86 | 20.93 | 20.82 | 20.93 | 19,422 | +0.12(+0.60%) |
Mar 23, 2017 | 20.79 | 20.87 | 20.74 | 20.80 | 8,259 | -0.02(-0.11%) |
Mar 22, 2017 | 20.74 | 20.82 | 20.73 | 20.82 | 85,318 | +0.09(+0.43%) |
Mar 21, 2017 | 20.86 | 20.90 | 20.70 | 20.73 | 309,671 | +0.00(+0.01%) |
Mar 20, 2017 | 20.73 | 20.77 | 20.65 | 20.73 | 5,680 | +0.05(+0.24%) |
Mar 17, 2017 | 20.62 | 20.68 | 20.55 | 20.68 | 25,948 | +0.11(+0.54%) |
Mar 16, 2017 | 20.54 | 20.62 | 20.54 | 20.57 | 18,826 | +0.16(+0.79%) |
Mar 15, 2017 | 20.29 | 20.50 | 20.22 | 20.41 | 27,524 | +0.24(+1.20%) |
Mar 14, 2017 | 20.25 | 20.25 | 20.17 | 20.17 | 42,810 | -0.10(-0.51%) |
Mar 13, 2017 | 20.29 | 20.29 | 20.20 | 20.27 | 69,746 | +0.01(+0.04%) |
Mar 10, 2017 | 20.26 | 20.28 | 20.19 | 20.26 | 30,935 | +0.15(+0.73%) |
Mar 09, 2017 | 20.15 | 20.16 | 20.06 | 20.12 | 20,803 | -0.09(-0.44%) |
Mar 08, 2017 | 20.36 | 20.36 | 20.17 | 20.20 | 39,486 | -0.14(-0.69%) |
Mar 07, 2017 | 20.24 | 20.37 | 20.24 | 20.34 | 14,819 | +0.12(+0.62%) |
Mar 06, 2017 | 20.35 | 20.35 | 20.21 | 20.22 | 28,907 | -0.10(-0.51%) |
Mar 03, 2017 | 20.18 | 20.32 | 20.15 | 20.32 | 35,337 | +0.12(+0.58%) |
Mar 02, 2017 | 20.24 | 20.24 | 20.14 | 20.20 | 60,165 | -0.17(-0.83%) |
Mar 01, 2017 | 20.24 | 20.40 | 20.24 | 20.37 | 102,417 | +0.01(+0.04%) |
Feb 28, 2017 | 20.37 | 20.41 | 20.36 | 20.37 | 21,118 | -0.03(-0.14%) |
Feb 27, 2017 | 20.43 | 20.49 | 20.37 | 20.40 | 50,560 | -0.05(-0.25%) |
Feb 24, 2017 | 20.59 | 20.59 | 20.40 | 20.45 | 14,827 | -0.01(-0.07%) |
Feb 23, 2017 | 20.52 | 20.53 | 20.44 | 20.46 | 35,031 | +0.09(+0.43%) |
Feb 22, 2017 | 20.30 | 20.40 | 20.30 | 20.37 | 21,228 | +0.07(+0.36%) |
Feb 21, 2017 | 20.25 | 20.33 | 20.21 | 20.30 | 116,347 | +0.09(+0.44%) |
Feb 17, 2017 | 20.21 | 20.21 | 20.21 | 0 | -0.08(-0.40%) | |
Feb 16, 2017 | 20.37 | 20.41 | 20.28 | 20.29 | 12,275 | -0.06(-0.29%) |
Feb 15, 2017 | 20.24 | 20.36 | 20.24 | 20.35 | 17,960 | +0.01(+0.07%) |
Feb 14, 2017 | 20.31 | 20.34 | 20.26 | 20.34 | 37,084 | +0.07(+0.33%) |
Feb 13, 2017 | 20.25 | 20.29 | 20.19 | 20.27 | 25,053 | +0.02(+0.11%) |
Feb 10, 2017 | 20.19 | 20.35 | 20.19 | 20.25 | 15,416 | +0.00(+0.00%) |
Feb 09, 2017 | 20.34 | 20.34 | 20.18 | 20.25 | 52,573 | +0.09(+0.44%) |
Feb 08, 2017 | 20.21 | 20.28 | 20.15 | 20.16 | 31,048 | +0.02(+0.11%) |
Feb 07, 2017 | 20.29 | 20.29 | 20.12 | 20.14 | 34,680 | -0.14(-0.69%) |
Feb 06, 2017 | 20.29 | 20.29 | 20.19 | 20.28 | 9,630 | +0.00(+0.00%) |
Feb 03, 2017 | 20.17 | 20.29 | 20.17 | 20.28 | 15,650 | +0.10(+0.51%) |
Feb 02, 2017 | 20.09 | 20.26 | 20.09 | 20.18 | 21,246 | +0.13(+0.65%) |