Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.52 | 20.75 | 20.52 | 20.65 | 4,400 | -0.36(-1.71%) |
Apr 27, 2017 | 21.17 | 21.17 | 20.80 | 21.01 | 3,222 | +0.21(+1.01%) |
Apr 26, 2017 | 20.98 | 20.98 | 20.80 | 20.80 | 868 | -0.04(-0.19%) |
Apr 25, 2017 | 20.89 | 21.00 | 20.83 | 20.84 | 10,466 | -0.26(-1.23%) |
Apr 24, 2017 | 20.91 | 21.15 | 20.91 | 21.10 | 2,932 | +0.25(+1.20%) |
Apr 21, 2017 | 20.85 | 20.89 | 20.85 | 20.85 | 700 | +0.15(+0.72%) |
Apr 20, 2017 | 20.57 | 20.80 | 20.57 | 20.70 | 678 | -0.10(-0.48%) |
Apr 19, 2017 | 20.88 | 21.10 | 20.75 | 20.80 | 13,563 | +0.00(+0.00%) |
Apr 18, 2017 | 20.51 | 20.80 | 20.50 | 20.80 | 2,414 | +0.34(+1.66%) |
Apr 17, 2017 | 20.70 | 20.70 | 20.46 | 20.46 | 1,650 | -0.29(-1.40%) |
Apr 13, 2017 | 20.85 | 20.85 | 20.75 | 20.75 | 1,601 | -0.11(-0.53%) |
Apr 12, 2017 | 20.86 | 20.86 | 20.86 | 20.86 | 300 | -0.04(-0.19%) |
Apr 11, 2017 | 20.48 | 20.90 | 20.48 | 20.90 | 6,570 | +0.20(+0.97%) |
Apr 10, 2017 | 20.54 | 20.70 | 20.40 | 20.70 | 2,105 | +0.20(+0.98%) |
Apr 07, 2017 | 20.50 | 20.78 | 20.50 | 20.50 | 2,700 | -0.01(-0.05%) |
Apr 06, 2017 | 20.51 | 20.51 | 20.51 | 20.51 | 100 | -0.07(-0.34%) |
Apr 05, 2017 | 20.71 | 20.76 | 20.58 | 20.58 | 2,006 | -0.12(-0.58%) |
Apr 04, 2017 | 20.51 | 20.70 | 20.50 | 20.70 | 2,600 | +0.19(+0.93%) |
Apr 03, 2017 | 20.51 | 20.89 | 20.51 | 20.51 | 2,192 | -0.26(-1.25%) |
Mar 31, 2017 | 20.45 | 20.77 | 20.45 | 20.77 | 2,150 | +0.02(+0.10%) |
Mar 30, 2017 | 20.57 | 20.75 | 20.50 | 20.75 | 1,975 | +0.29(+1.42%) |
Mar 29, 2017 | 20.48 | 20.50 | 20.40 | 20.46 | 3,774 | +0.15(+0.74%) |
Mar 28, 2017 | 20.47 | 20.47 | 20.05 | 20.31 | 9,900 | +0.02(+0.10%) |
Mar 27, 2017 | 20.11 | 20.29 | 20.11 | 20.29 | 4,380 | +0.00(+0.00%) |
Mar 24, 2017 | 20.47 | 20.47 | 20.29 | 20.29 | 1,795 | -0.05(-0.25%) |
Mar 23, 2017 | 20.26 | 20.37 | 20.15 | 20.34 | 1,900 | +0.10(+0.49%) |
Mar 22, 2017 | 20.24 | 20.24 | 20.24 | 20.24 | 201 | -0.10(-0.49%) |
Mar 21, 2017 | 20.77 | 20.77 | 20.34 | 20.34 | 1,660 | -0.33(-1.60%) |
Mar 20, 2017 | 20.57 | 20.78 | 20.57 | 20.67 | 4,485 | +0.05(+0.24%) |
Mar 17, 2017 | 20.39 | 20.88 | 20.20 | 20.62 | 10,218 | +0.29(+1.43%) |
Mar 16, 2017 | 20.50 | 20.50 | 20.22 | 20.33 | 32,663 | -0.17(-0.83%) |
Mar 15, 2017 | 20.00 | 20.50 | 20.00 | 20.50 | 17,515 | +0.44(+2.19%) |
Mar 14, 2017 | 20.25 | 20.25 | 20.00 | 20.06 | 4,313 | -0.24(-1.18%) |
Mar 13, 2017 | 20.50 | 20.50 | 20.26 | 20.30 | 11,943 | -0.20(-0.98%) |
Mar 10, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.17(+0.84%) |
Mar 09, 2017 | 20.60 | 20.60 | 20.30 | 20.33 | 1,790 | -0.27(-1.31%) |
Mar 08, 2017 | 20.91 | 20.91 | 20.45 | 20.60 | 3,460 | -0.01(-0.05%) |
Mar 07, 2017 | 20.91 | 20.91 | 20.61 | 20.61 | 1,082 | -0.31(-1.48%) |
Mar 06, 2017 | 19.82 | 20.92 | 19.81 | 20.92 | 5,995 | +0.17(+0.82%) |
Mar 03, 2017 | 20.40 | 20.90 | 20.40 | 20.75 | 5,626 | +0.54(+2.67%) |
Mar 02, 2017 | 20.01 | 20.21 | 20.00 | 20.21 | 1,920 | +0.00(+0.00%) |
Mar 01, 2017 | 20.20 | 20.25 | 20.20 | 20.21 | 1,863 | +0.31(+1.56%) |
Feb 28, 2017 | 19.95 | 20.05 | 19.90 | 19.90 | 5,797 | -0.10(-0.50%) |
Feb 27, 2017 | 20.12 | 20.12 | 19.99 | 20.00 | 1,088 | +0.06(+0.30%) |
Feb 24, 2017 | 20.10 | 20.19 | 19.85 | 19.94 | 5,459 | -0.16(-0.80%) |
Feb 23, 2017 | 20.05 | 20.19 | 20.05 | 20.10 | 10,513 | +0.05(+0.25%) |
Feb 22, 2017 | 20.07 | 20.10 | 19.85 | 20.05 | 9,679 | +0.05(+0.25%) |
Feb 21, 2017 | 19.77 | 20.05 | 19.77 | 20.00 | 3,301 | +0.10(+0.50%) |
Feb 17, 2017 | 19.90 | 19.90 | 19.90 | 0 | +0.13(+0.66%) | |
Feb 16, 2017 | 19.77 | 20.01 | 19.77 | 19.77 | 9,273 | +0.06(+0.30%) |
Feb 15, 2017 | 19.54 | 19.89 | 19.52 | 19.71 | 11,119 | +0.18(+0.92%) |
Feb 14, 2017 | 19.62 | 19.63 | 19.45 | 19.53 | 3,400 | -0.01(-0.05%) |
Feb 13, 2017 | 19.37 | 19.54 | 19.37 | 19.54 | 2,310 | +0.17(+0.88%) |
Feb 10, 2017 | 19.39 | 19.39 | 19.20 | 19.37 | 3,741 | +0.12(+0.62%) |
Feb 09, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 1,021 | +0.14(+0.73%) |
Feb 08, 2017 | 19.15 | 19.25 | 19.11 | 19.11 | 24,170 | +0.01(+0.05%) |
Feb 07, 2017 | 19.05 | 19.20 | 19.04 | 19.10 | 14,682 | +0.00(+0.00%) |
Feb 06, 2017 | 19.15 | 19.15 | 19.00 | 19.10 | 4,969 | -0.05(-0.26%) |
Feb 03, 2017 | 19.26 | 19.27 | 19.14 | 19.15 | 3,135 | +0.04(+0.21%) |
Feb 02, 2017 | 19.33 | 19.39 | 19.11 | 19.11 | 3,133 | -0.28(-1.44%) |