Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 19.72 | 19.72 | 19.72 | 100 | -0.07(-0.35%) | |
Apr 26, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 234 | +0.21(+1.07%) |
Apr 25, 2017 | 19.62 | 19.62 | 19.58 | 19.58 | 500 | -0.07(-0.36%) |
Apr 24, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 1,126 | +0.37(+1.92%) |
Apr 21, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 262 | -0.05(-0.26%) |
Apr 20, 2017 | 19.34 | 19.34 | 19.33 | 19.33 | 1,313 | -0.43(-2.18%) |
Apr 18, 2017 | 19.76 | 19.76 | 19.76 | 130 | +0.45(+2.33%) | |
Apr 13, 2017 | 19.31 | 19.31 | 19.31 | 0 | -0.05(-0.26%) | |
Apr 12, 2017 | 19.72 | 19.72 | 19.36 | 19.36 | 714 | +0.12(+0.62%) |
Apr 11, 2017 | 19.38 | 19.38 | 19.24 | 19.24 | 1,476 | +0.18(+0.94%) |
Apr 10, 2017 | 19.06 | 19.06 | 19.06 | 19.06 | 279 | -0.16(-0.83%) |
Apr 06, 2017 | 19.22 | 19.22 | 19.22 | 69 | -0.52(-2.63%) | |
Apr 05, 2017 | 19.74 | 19.81 | 19.74 | 19.74 | 1,042 | -0.56(-2.76%) |
Apr 04, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 243 | +0.20(+1.00%) |
Apr 03, 2017 | 19.71 | 20.10 | 19.71 | 20.10 | 672 | +0.73(+3.77%) |
Mar 31, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 199 | -0.50(-2.52%) |
Mar 30, 2017 | 20.27 | 20.27 | 19.87 | 19.87 | 6,162 | -0.79(-3.82%) |
Mar 29, 2017 | 20.66 | 20.66 | 20.66 | 20.66 | 520 | +0.41(+2.02%) |
Mar 27, 2017 | 20.25 | 20.25 | 20.25 | 78 | -0.15(-0.74%) | |
Mar 23, 2017 | 20.40 | 20.40 | 20.40 | 153 | +0.50(+2.51%) | |
Mar 21, 2017 | 19.90 | 19.90 | 19.90 | 78 | -0.43(-2.12%) | |
Mar 20, 2017 | 20.33 | 20.33 | 20.33 | 20.33 | 167 | -0.01(-0.02%) |
Mar 16, 2017 | 20.34 | 20.34 | 20.34 | 147 | +0.44(+2.19%) | |
Mar 15, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 795 | +0.30(+1.53%) |
Mar 14, 2017 | 19.60 | 19.60 | 19.60 | 19.60 | 388 | -0.50(-2.49%) |
Mar 10, 2017 | 20.10 | 20.10 | 20.10 | 83 | +0.76(+3.93%) | |
Mar 09, 2017 | 19.34 | 19.34 | 19.34 | 19.34 | 264 | -0.05(-0.26%) |
Mar 08, 2017 | 19.64 | 19.64 | 19.39 | 19.39 | 825 | -0.28(-1.42%) |
Mar 07, 2017 | 19.67 | 19.72 | 19.67 | 19.67 | 946 | +0.06(+0.31%) |
Mar 03, 2017 | 19.61 | 19.61 | 19.61 | 29 | -0.40(-2.00%) | |
Mar 02, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 468 | -0.13(-0.65%) |
Mar 01, 2017 | 20.14 | 20.14 | 20.14 | 20.14 | 384 | +0.13(+0.65%) |
Feb 28, 2017 | 19.97 | 20.41 | 19.97 | 20.01 | 853 | +0.39(+1.99%) |
Feb 24, 2017 | 19.62 | 19.62 | 19.62 | 129 | -0.33(-1.65%) | |
Feb 23, 2017 | 19.48 | 19.95 | 19.48 | 19.95 | 497 | +0.32(+1.66%) |
Feb 22, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 277 | -0.42(-2.08%) |
Feb 21, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 280 | -0.45(-2.19%) |
Feb 17, 2017 | 20.49 | 20.49 | 20.49 | 0 | +0.41(+2.06%) | |
Feb 16, 2017 | 20.25 | 20.25 | 20.08 | 20.08 | 1,191 | +0.27(+1.34%) |
Feb 14, 2017 | 19.81 | 19.81 | 19.81 | 176 | -0.45(-2.22%) | |
Feb 13, 2017 | 20.26 | 20.26 | 20.26 | 20.26 | 316 | +0.13(+0.65%) |
Feb 10, 2017 | 20.13 | 20.13 | 20.13 | 20.13 | 179 | -0.10(-0.49%) |
Feb 08, 2017 | 20.23 | 20.23 | 20.23 | 79 | -0.17(-0.83%) | |
Feb 07, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 132 | +0.11(+0.57%) |
Feb 06, 2017 | 20.49 | 20.54 | 20.29 | 20.29 | 640 | -0.27(-1.29%) |
Feb 03, 2017 | 20.55 | 20.55 | 20.55 | 20.55 | 2,400 | -0.16(-0.77%) |
Feb 02, 2017 | 20.40 | 20.71 | 20.40 | 20.71 | 791 | +0.57(+2.83%) |