Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.39 | 20.49 | 20.30 | 20.45 | 3,457,912 | +0.06(+0.29%) |
Apr 27, 2017 | 20.61 | 20.64 | 20.27 | 20.39 | 5,257,655 | -0.26(-1.25%) |
Apr 26, 2017 | 20.85 | 20.95 | 20.47 | 20.65 | 6,311,674 | -0.29(-1.40%) |
Apr 25, 2017 | 21.05 | 21.07 | 20.92 | 20.94 | 2,561,565 | +0.02(+0.11%) |
Apr 24, 2017 | 21.03 | 21.08 | 20.82 | 20.92 | 3,762,347 | +0.16(+0.77%) |
Apr 21, 2017 | 20.78 | 20.87 | 20.68 | 20.76 | 2,807,375 | -0.06(-0.30%) |
Apr 20, 2017 | 20.66 | 20.85 | 20.53 | 20.82 | 2,306,797 | +0.28(+1.37%) |
Apr 19, 2017 | 20.61 | 20.68 | 20.51 | 20.54 | 1,645,604 | +0.02(+0.10%) |
Apr 18, 2017 | 20.43 | 20.56 | 20.32 | 20.52 | 3,508,215 | +0.01(+0.03%) |
Apr 17, 2017 | 20.26 | 20.52 | 20.22 | 20.51 | 2,011,893 | +0.29(+1.42%) |
Apr 13, 2017 | 20.36 | 20.40 | 20.17 | 20.22 | 2,640,682 | -0.17(-0.83%) |
Apr 12, 2017 | 20.46 | 20.46 | 20.32 | 20.39 | 2,309,518 | -0.10(-0.46%) |
Apr 11, 2017 | 20.51 | 20.59 | 20.34 | 20.49 | 2,365,186 | -0.11(-0.52%) |
Apr 10, 2017 | 20.57 | 20.70 | 20.52 | 20.60 | 2,278,697 | +0.04(+0.20%) |
Apr 07, 2017 | 20.42 | 20.66 | 20.41 | 20.55 | 2,769,354 | +0.03(+0.13%) |
Apr 06, 2017 | 20.50 | 20.68 | 20.41 | 20.53 | 1,812,574 | +0.01(+0.06%) |
Apr 05, 2017 | 20.49 | 20.76 | 20.36 | 20.52 | 2,693,221 | +0.14(+0.67%) |
Apr 04, 2017 | 20.44 | 20.47 | 20.21 | 20.38 | 2,694,059 | -0.08(-0.41%) |
Apr 03, 2017 | 20.57 | 20.67 | 20.44 | 20.46 | 2,282,576 | -0.16(-0.78%) |
Mar 31, 2017 | 20.54 | 20.68 | 20.45 | 20.62 | 3,032,538 | +0.02(+0.09%) |
Mar 30, 2017 | 20.40 | 20.64 | 20.35 | 20.60 | 3,014,153 | +0.21(+1.05%) |
Mar 29, 2017 | 20.48 | 20.49 | 20.32 | 20.39 | 2,025,178 | -0.14(-0.68%) |
Mar 28, 2017 | 20.48 | 20.60 | 20.37 | 20.53 | 3,264,709 | +0.04(+0.19%) |
Mar 27, 2017 | 20.57 | 20.61 | 20.43 | 20.49 | 1,771,114 | -0.25(-1.20%) |
Mar 24, 2017 | 20.76 | 20.95 | 20.69 | 20.74 | 2,844,675 | +0.04(+0.17%) |
Mar 23, 2017 | 20.72 | 20.85 | 20.67 | 20.71 | 2,828,480 | +0.01(+0.04%) |
Mar 22, 2017 | 20.73 | 20.77 | 20.60 | 20.70 | 2,400,886 | -0.01(-0.06%) |
Mar 21, 2017 | 21.10 | 21.15 | 20.69 | 20.71 | 3,847,896 | -0.31(-1.46%) |
Mar 20, 2017 | 20.98 | 21.09 | 20.95 | 21.01 | 2,130,455 | -0.03(-0.16%) |
Mar 17, 2017 | 21.12 | 21.22 | 21.04 | 21.05 | 5,225,639 | -0.08(-0.39%) |
Mar 16, 2017 | 21.02 | 21.16 | 20.90 | 21.13 | 3,701,745 | +0.10(+0.48%) |
Mar 15, 2017 | 20.99 | 21.06 | 20.89 | 21.03 | 3,219,528 | +0.13(+0.61%) |
Mar 14, 2017 | 20.88 | 20.97 | 20.84 | 20.90 | 2,339,443 | -0.02(-0.10%) |
Mar 13, 2017 | 20.95 | 20.99 | 20.82 | 20.92 | 3,573,008 | -0.05(-0.25%) |
Mar 10, 2017 | 21.08 | 21.16 | 20.77 | 20.98 | 3,671,351 | -0.04(-0.17%) |
Mar 09, 2017 | 21.00 | 21.07 | 20.90 | 21.01 | 2,438,513 | +0.10(+0.49%) |
Mar 08, 2017 | 20.98 | 21.08 | 20.89 | 20.91 | 2,798,429 | -0.06(-0.28%) |
Mar 07, 2017 | 21.12 | 21.12 | 20.91 | 20.97 | 2,501,457 | -0.13(-0.60%) |
Mar 06, 2017 | 20.93 | 21.15 | 20.88 | 21.09 | 2,968,357 | +0.08(+0.38%) |
Mar 03, 2017 | 21.05 | 21.16 | 20.89 | 21.01 | 3,735,124 | -0.05(-0.22%) |
Mar 02, 2017 | 21.34 | 21.38 | 21.03 | 21.06 | 3,020,722 | -0.27(-1.29%) |
Mar 01, 2017 | 21.28 | 21.44 | 21.23 | 21.34 | 4,376,697 | +0.32(+1.50%) |
Feb 28, 2017 | 21.04 | 21.09 | 20.90 | 21.02 | 4,587,308 | -0.01(-0.06%) |
Feb 27, 2017 | 21.16 | 21.16 | 20.96 | 21.03 | 2,595,558 | -0.09(-0.42%) |
Feb 24, 2017 | 21.01 | 21.22 | 21.00 | 21.12 | 2,949,317 | +0.00(+0.00%) |
Feb 23, 2017 | 21.11 | 21.20 | 21.04 | 21.12 | 1,851,474 | +0.06(+0.29%) |
Feb 22, 2017 | 21.06 | 21.21 | 21.01 | 21.06 | 2,793,706 | -0.04(-0.18%) |
Feb 21, 2017 | 21.16 | 21.24 | 21.07 | 21.10 | 3,292,551 | -0.04(-0.20%) |
Feb 17, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 21.08 | 21.16 | 20.90 | 21.09 | 2,974,947 | +0.03(+0.13%) |
Feb 15, 2017 | 21.00 | 21.17 | 20.84 | 21.06 | 2,966,898 | +0.14(+0.66%) |
Feb 14, 2017 | 20.90 | 21.00 | 20.84 | 20.92 | 2,309,165 | +0.02(+0.11%) |
Feb 13, 2017 | 20.63 | 20.95 | 20.53 | 20.90 | 2,843,112 | +0.27(+1.33%) |
Feb 10, 2017 | 20.43 | 20.69 | 20.42 | 20.62 | 2,968,928 | +0.20(+0.97%) |
Feb 09, 2017 | 20.49 | 20.54 | 20.34 | 20.43 | 1,888,629 | +0.06(+0.32%) |
Feb 08, 2017 | 20.48 | 20.51 | 20.28 | 20.36 | 3,369,345 | -0.14(-0.69%) |
Feb 07, 2017 | 20.69 | 20.73 | 20.38 | 20.50 | 4,638,868 | -0.11(-0.54%) |
Feb 06, 2017 | 20.71 | 20.78 | 20.57 | 20.61 | 2,942,365 | -0.18(-0.85%) |
Feb 03, 2017 | 20.99 | 20.99 | 20.70 | 20.79 | 3,295,819 | -0.10(-0.47%) |
Feb 02, 2017 | 20.89 | 21.05 | 20.70 | 20.89 | 2,806,893 | -0.02(-0.11%) |