Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.58 | 21.84 | 21.37 | 21.66 | 13,496 | -0.13(-0.62%) |
Apr 27, 2017 | 21.79 | 22.08 | 20.62 | 21.79 | 10,625 | +0.18(+0.83%) |
Apr 26, 2017 | 20.36 | 21.81 | 20.36 | 21.61 | 15,166 | +0.13(+0.59%) |
Apr 25, 2017 | 21.29 | 21.55 | 19.68 | 21.49 | 13,864 | +0.20(+0.95%) |
Apr 24, 2017 | 20.69 | 21.43 | 19.97 | 21.28 | 13,187 | +0.75(+3.64%) |
Apr 21, 2017 | 20.21 | 20.59 | 19.85 | 20.54 | 14,209 | +0.17(+0.83%) |
Apr 20, 2017 | 20.35 | 20.63 | 19.99 | 20.37 | 14,710 | +0.43(+2.16%) |
Apr 19, 2017 | 19.52 | 20.15 | 19.44 | 19.94 | 8,580 | +0.67(+3.47%) |
Apr 18, 2017 | 19.11 | 19.48 | 18.86 | 19.27 | 16,389 | +0.04(+0.23%) |
Apr 17, 2017 | 19.33 | 19.40 | 18.99 | 19.22 | 14,449 | +0.21(+1.09%) |
Apr 13, 2017 | 19.18 | 19.33 | 18.96 | 19.02 | 24,745 | +0.04(+0.20%) |
Apr 12, 2017 | 19.34 | 19.34 | 18.96 | 18.98 | 12,434 | -0.37(-1.92%) |
Apr 11, 2017 | 19.37 | 19.57 | 19.26 | 19.35 | 25,528 | -0.10(-0.50%) |
Apr 10, 2017 | 19.48 | 19.48 | 19.35 | 19.45 | 3,322 | -0.01(-0.08%) |
Apr 07, 2017 | 19.21 | 19.55 | 18.99 | 19.46 | 30,302 | +0.25(+1.28%) |
Apr 06, 2017 | 19.26 | 19.33 | 19.11 | 19.22 | 27,275 | +0.00(+0.00%) |
Apr 05, 2017 | 19.35 | 19.43 | 19.22 | 19.22 | 15,488 | -0.10(-0.54%) |
Apr 04, 2017 | 19.25 | 19.57 | 19.22 | 19.32 | 10,268 | -0.03(-0.15%) |
Apr 03, 2017 | 19.31 | 19.66 | 19.31 | 19.35 | 8,286 | +0.09(+0.46%) |
Mar 31, 2017 | 19.55 | 19.55 | 19.22 | 19.26 | 19,993 | -0.25(-1.29%) |
Mar 30, 2017 | 19.39 | 19.55 | 19.16 | 19.51 | 14,853 | +0.10(+0.50%) |
Mar 29, 2017 | 19.33 | 19.57 | 19.33 | 19.42 | 5,601 | -0.04(-0.19%) |
Mar 28, 2017 | 19.26 | 19.47 | 19.21 | 19.45 | 10,577 | +0.13(+0.65%) |
Mar 27, 2017 | 19.41 | 19.60 | 19.25 | 19.33 | 3,700 | +0.00(+0.00%) |
Mar 24, 2017 | 19.26 | 19.51 | 19.23 | 19.33 | 8,927 | +0.10(+0.50%) |
Mar 23, 2017 | 19.25 | 19.80 | 19.23 | 19.23 | 7,114 | -0.01(-0.04%) |
Mar 22, 2017 | 19.72 | 19.82 | 19.22 | 19.24 | 24,145 | -0.46(-2.34%) |
Mar 21, 2017 | 20.06 | 20.06 | 19.68 | 19.70 | 13,856 | -0.36(-1.78%) |
Mar 20, 2017 | 19.94 | 20.15 | 19.94 | 20.06 | 11,384 | +0.00(+0.00%) |
Mar 17, 2017 | 19.34 | 20.06 | 19.34 | 20.06 | 88,919 | +0.58(+2.98%) |
Mar 16, 2017 | 19.40 | 19.63 | 19.40 | 19.48 | 10,231 | +0.05(+0.27%) |
Mar 15, 2017 | 19.83 | 19.83 | 19.40 | 19.43 | 7,284 | +0.01(+0.08%) |
Mar 14, 2017 | 19.81 | 19.81 | 19.40 | 19.41 | 9,818 | -0.18(-0.91%) |
Mar 13, 2017 | 19.40 | 19.59 | 19.39 | 19.59 | 8,461 | +0.24(+1.23%) |
Mar 10, 2017 | 19.31 | 19.55 | 19.25 | 19.35 | 8,750 | +0.08(+0.42%) |
Mar 09, 2017 | 19.33 | 19.37 | 19.25 | 19.27 | 10,333 | -0.06(-0.31%) |
Mar 08, 2017 | 19.35 | 19.66 | 19.33 | 19.33 | 8,294 | -0.01(-0.04%) |
Mar 07, 2017 | 19.52 | 19.55 | 19.33 | 19.34 | 16,597 | -0.10(-0.50%) |
Mar 06, 2017 | 19.39 | 19.56 | 19.33 | 19.43 | 6,626 | +0.00(+0.00%) |
Mar 03, 2017 | 19.23 | 19.43 | 19.19 | 19.43 | 4,944 | -0.02(-0.11%) |
Mar 02, 2017 | 19.78 | 19.78 | 19.33 | 19.45 | 4,786 | -0.18(-0.91%) |
Mar 01, 2017 | 19.65 | 19.83 | 19.34 | 19.63 | 6,308 | +0.30(+1.54%) |
Feb 28, 2017 | 19.73 | 19.93 | 19.33 | 19.34 | 15,312 | -0.30(-1.51%) |
Feb 27, 2017 | 19.94 | 19.96 | 19.48 | 19.63 | 6,548 | -0.08(-0.41%) |
Feb 24, 2017 | 19.33 | 19.74 | 19.33 | 19.72 | 6,386 | +0.07(+0.38%) |
Feb 23, 2017 | 19.66 | 19.76 | 19.61 | 19.64 | 3,730 | -0.13(-0.68%) |
Feb 22, 2017 | 19.91 | 20.00 | 19.63 | 19.77 | 7,103 | -0.26(-1.30%) |
Feb 21, 2017 | 19.97 | 20.03 | 19.65 | 20.03 | 4,960 | +0.00(+0.00%) |
Feb 17, 2017 | 20.03 | 20.03 | 20.03 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 19.63 | 20.14 | 19.63 | 20.01 | 9,151 | +0.12(+0.60%) |
Feb 15, 2017 | 20.03 | 20.10 | 19.28 | 19.89 | 6,256 | -0.13(-0.63%) |
Feb 14, 2017 | 19.98 | 20.14 | 19.74 | 20.02 | 11,534 | +0.05(+0.26%) |
Feb 13, 2017 | 19.88 | 20.00 | 19.73 | 19.97 | 6,676 | +0.27(+1.36%) |
Feb 10, 2017 | 19.89 | 19.92 | 19.00 | 19.70 | 11,349 | +0.00(+0.00%) |
Feb 09, 2017 | 19.45 | 19.80 | 19.42 | 19.70 | 6,318 | +0.07(+0.38%) |
Feb 08, 2017 | 19.95 | 19.95 | 19.26 | 19.63 | 14,071 | -0.33(-1.68%) |
Feb 07, 2017 | 20.14 | 20.14 | 19.50 | 19.96 | 10,061 | -0.09(-0.44%) |
Feb 06, 2017 | 19.40 | 20.13 | 19.40 | 20.05 | 31,763 | +0.57(+2.94%) |
Feb 03, 2017 | 19.50 | 19.54 | 19.28 | 19.48 | 10,344 | +0.23(+1.20%) |
Feb 02, 2017 | 19.77 | 19.77 | 19.25 | 19.25 | 3,758 | -0.25(-1.30%) |