Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.60 | 19.76 | 19.60 | 19.67 | 65,066 | +0.09(+0.44%) |
Apr 27, 2017 | 19.67 | 19.72 | 19.58 | 19.59 | 83,676 | -0.11(-0.55%) |
Apr 26, 2017 | 19.65 | 19.77 | 19.59 | 19.70 | 114,806 | +0.02(+0.12%) |
Apr 25, 2017 | 19.61 | 19.70 | 19.61 | 19.67 | 49,937 | -0.02(-0.12%) |
Apr 24, 2017 | 19.57 | 19.74 | 19.56 | 19.70 | 62,114 | +0.06(+0.32%) |
Apr 21, 2017 | 19.60 | 19.73 | 19.59 | 19.64 | 83,653 | +0.01(+0.07%) |
Apr 20, 2017 | 19.58 | 19.65 | 19.57 | 19.62 | 22,955 | +0.03(+0.16%) |
Apr 19, 2017 | 19.53 | 19.66 | 19.53 | 19.59 | 26,660 | -0.05(-0.25%) |
Apr 18, 2017 | 19.65 | 19.65 | 19.51 | 19.64 | 65,299 | +0.09(+0.44%) |
Apr 17, 2017 | 19.51 | 19.68 | 19.43 | 19.55 | 52,835 | +0.02(+0.12%) |
Apr 13, 2017 | 19.59 | 19.64 | 19.50 | 19.53 | 46,025 | -0.02(-0.11%) |
Apr 12, 2017 | 19.54 | 19.64 | 19.48 | 19.55 | 64,359 | +0.02(+0.11%) |
Apr 11, 2017 | 19.53 | 19.63 | 19.49 | 19.53 | 38,810 | -0.02(-0.12%) |
Apr 10, 2017 | 19.56 | 19.62 | 19.49 | 19.55 | 37,878 | +0.05(+0.24%) |
Apr 07, 2017 | 19.52 | 19.58 | 19.51 | 19.51 | 50,793 | -0.04(-0.19%) |
Apr 06, 2017 | 19.55 | 19.59 | 19.47 | 19.54 | 64,150 | +0.03(+0.13%) |
Apr 05, 2017 | 19.51 | 19.59 | 19.43 | 19.52 | 49,191 | -0.00(-0.02%) |
Apr 04, 2017 | 19.51 | 19.58 | 19.44 | 19.52 | 76,551 | +0.04(+0.20%) |
Apr 03, 2017 | 19.51 | 19.58 | 19.27 | 19.48 | 84,675 | -0.05(-0.28%) |
Mar 31, 2017 | 19.46 | 19.59 | 19.43 | 19.54 | 40,550 | +0.03(+0.16%) |
Mar 30, 2017 | 19.36 | 19.55 | 19.36 | 19.51 | 36,860 | +0.15(+0.76%) |
Mar 29, 2017 | 19.35 | 19.50 | 19.33 | 19.36 | 84,853 | -0.09(-0.48%) |
Mar 28, 2017 | 19.38 | 19.47 | 19.31 | 19.45 | 96,123 | +0.12(+0.60%) |
Mar 27, 2017 | 19.31 | 19.41 | 19.28 | 19.34 | 40,430 | +0.02(+0.12%) |
Mar 24, 2017 | 19.35 | 19.52 | 19.22 | 19.31 | 64,660 | +0.00(+0.00%) |
Mar 23, 2017 | 19.38 | 19.39 | 19.26 | 19.31 | 63,878 | -0.01(-0.04%) |
Mar 22, 2017 | 19.26 | 19.38 | 19.20 | 19.32 | 35,072 | +0.14(+0.74%) |
Mar 21, 2017 | 19.27 | 19.44 | 19.18 | 19.18 | 57,193 | -0.14(-0.72%) |
Mar 20, 2017 | 19.26 | 19.38 | 19.25 | 19.32 | 44,014 | +0.05(+0.28%) |
Mar 17, 2017 | 19.16 | 19.40 | 19.16 | 19.26 | 54,653 | +0.03(+0.16%) |
Mar 16, 2017 | 19.36 | 19.39 | 19.23 | 19.23 | 1,383,685 | -0.09(-0.48%) |
Mar 15, 2017 | 19.32 | 19.36 | 19.22 | 19.32 | 893,855 | +0.01(+0.04%) |
Mar 14, 2017 | 19.26 | 19.35 | 19.23 | 19.32 | 30,427 | +0.09(+0.48%) |
Mar 13, 2017 | 19.32 | 19.36 | 19.22 | 19.22 | 34,136 | -0.02(-0.12%) |
Mar 10, 2017 | 19.43 | 19.43 | 19.22 | 19.25 | 41,352 | +0.01(+0.05%) |
Mar 09, 2017 | 19.29 | 19.39 | 19.22 | 19.24 | 31,286 | -0.12(-0.60%) |
Mar 08, 2017 | 19.33 | 19.41 | 19.31 | 19.35 | 40,911 | -0.01(-0.05%) |
Mar 07, 2017 | 19.43 | 19.46 | 19.33 | 19.36 | 59,194 | -0.10(-0.52%) |
Mar 06, 2017 | 19.50 | 19.50 | 19.45 | 19.46 | 30,270 | -0.02(-0.08%) |
Mar 03, 2017 | 19.53 | 19.53 | 19.45 | 19.48 | 48,671 | +0.03(+0.16%) |
Mar 02, 2017 | 19.46 | 19.53 | 19.45 | 19.45 | 47,693 | -0.11(-0.55%) |
Mar 01, 2017 | 19.46 | 19.56 | 19.46 | 19.56 | 42,932 | +0.05(+0.28%) |
Feb 28, 2017 | 19.50 | 19.53 | 19.43 | 19.50 | 33,944 | +0.00(+0.00%) |
Feb 27, 2017 | 19.49 | 19.52 | 19.43 | 19.50 | 32,525 | +0.02(+0.08%) |
Feb 24, 2017 | 19.50 | 19.51 | 19.39 | 19.49 | 32,214 | +0.08(+0.44%) |
Feb 23, 2017 | 19.41 | 19.50 | 19.39 | 19.40 | 36,291 | -0.03(-0.16%) |
Feb 22, 2017 | 19.47 | 19.49 | 19.39 | 19.43 | 24,147 | +0.02(+0.12%) |
Feb 21, 2017 | 19.46 | 19.50 | 19.39 | 19.41 | 75,091 | +0.01(+0.04%) |
Feb 17, 2017 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.43 | 19.46 | 19.39 | 19.40 | 43,579 | -0.04(-0.20%) |
Feb 15, 2017 | 19.45 | 19.46 | 19.43 | 19.44 | 37,736 | -0.03(-0.14%) |
Feb 14, 2017 | 19.45 | 19.49 | 19.36 | 19.47 | 50,233 | -0.00(-0.00%) |
Feb 13, 2017 | 19.47 | 19.49 | 19.37 | 19.47 | 72,527 | +0.04(+0.20%) |
Feb 10, 2017 | 19.39 | 19.45 | 19.35 | 19.43 | 67,705 | +0.05(+0.24%) |
Feb 09, 2017 | 19.34 | 19.47 | 19.34 | 19.38 | 89,817 | +0.05(+0.24%) |
Feb 08, 2017 | 19.37 | 19.45 | 19.33 | 19.34 | 55,428 | -0.09(-0.47%) |
Feb 07, 2017 | 19.34 | 19.45 | 19.32 | 19.43 | 47,572 | +0.04(+0.20%) |
Feb 06, 2017 | 19.39 | 19.40 | 19.31 | 19.39 | 47,081 | +0.06(+0.32%) |
Feb 03, 2017 | 19.34 | 19.40 | 19.30 | 19.33 | 49,763 | -0.06(-0.32%) |
Feb 02, 2017 | 19.40 | 19.40 | 19.31 | 19.39 | 77,344 | -0.00(-0.02%) |