Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.26 | 19.30 | 19.26 | 19.29 | 12,505 | +0.02(+0.08%) |
Apr 27, 2017 | 19.26 | 19.27 | 19.26 | 19.27 | 3,730 | +0.05(+0.24%) |
Apr 26, 2017 | 19.24 | 19.26 | 19.23 | 19.23 | 3,321 | -0.02(-0.12%) |
Apr 25, 2017 | 19.23 | 19.25 | 19.23 | 19.25 | 768 | -0.08(-0.41%) |
Apr 24, 2017 | 19.24 | 19.33 | 19.24 | 19.33 | 967 | +0.01(+0.08%) |
Apr 21, 2017 | 19.34 | 19.34 | 19.31 | 19.31 | 1,101 | -0.00(-0.03%) |
Apr 20, 2017 | 19.34 | 19.34 | 19.31 | 19.32 | 4,402 | -0.05(-0.25%) |
Apr 19, 2017 | 19.36 | 19.37 | 19.34 | 19.37 | 2,324 | +0.01(+0.04%) |
Apr 18, 2017 | 19.34 | 19.36 | 19.34 | 19.36 | 1,910 | +0.04(+0.20%) |
Apr 17, 2017 | 19.33 | 19.34 | 19.32 | 19.32 | 6,359 | +0.03(+0.15%) |
Apr 13, 2017 | 19.25 | 19.30 | 19.25 | 19.29 | 5,098 | +0.03(+0.17%) |
Apr 12, 2017 | 19.24 | 19.28 | 19.24 | 19.26 | 4,549 | +0.04(+0.20%) |
Apr 11, 2017 | 19.21 | 19.23 | 19.18 | 19.22 | 6,330 | +0.02(+0.12%) |
Apr 10, 2017 | 19.19 | 19.20 | 19.17 | 19.19 | 11,205 | +0.01(+0.04%) |
Apr 07, 2017 | 19.19 | 19.21 | 19.18 | 19.19 | 1,364 | +0.04(+0.20%) |
Apr 06, 2017 | 19.19 | 19.19 | 19.15 | 19.15 | 3,354 | -0.02(-0.08%) |
Apr 05, 2017 | 19.19 | 19.19 | 19.13 | 19.16 | 4,685 | -0.03(-0.16%) |
Apr 04, 2017 | 19.16 | 19.20 | 19.16 | 19.19 | 2,995 | +0.04(+0.23%) |
Apr 03, 2017 | 19.18 | 19.19 | 19.15 | 19.15 | 1,901 | +0.03(+0.15%) |
Mar 31, 2017 | 19.11 | 19.12 | 19.08 | 19.12 | 5,973 | +0.01(+0.07%) |
Mar 30, 2017 | 19.13 | 19.13 | 19.08 | 19.11 | 5,075 | +0.00(+0.00%) |
Mar 29, 2017 | 19.12 | 19.12 | 19.11 | 19.11 | 2,708 | +0.01(+0.04%) |
Mar 28, 2017 | 19.12 | 19.14 | 19.10 | 19.10 | 7,112 | -0.03(-0.13%) |
Mar 24, 2017 | 19.12 | 171 | +0.03(+0.13%) | |||
Mar 23, 2017 | 19.14 | 19.14 | 19.06 | 19.10 | 4,865 | -0.02(-0.12%) |
Mar 22, 2017 | 19.11 | 19.12 | 19.09 | 19.12 | 4,450 | +0.04(+0.21%) |
Mar 21, 2017 | 19.00 | 19.10 | 19.00 | 19.08 | 6,972 | +0.04(+0.19%) |
Mar 20, 2017 | 19.05 | 19.05 | 19.05 | 19.05 | 4,371 | +0.06(+0.29%) |
Mar 17, 2017 | 18.96 | 19.04 | 18.96 | 18.99 | 8,819 | +0.04(+0.22%) |
Mar 16, 2017 | 18.96 | 18.96 | 18.95 | 18.95 | 15,165 | -0.02(-0.11%) |
Mar 15, 2017 | 18.91 | 18.97 | 18.90 | 18.97 | 4,405 | +0.09(+0.50%) |
Mar 14, 2017 | 18.88 | 18.90 | 18.88 | 18.88 | 6,350 | +0.03(+0.16%) |
Mar 13, 2017 | 18.86 | 18.89 | 18.83 | 18.85 | 126,579 | -0.08(-0.41%) |
Mar 10, 2017 | 18.90 | 18.93 | 18.86 | 18.93 | 205,017 | -0.02(-0.08%) |
Mar 09, 2017 | 18.93 | 18.96 | 18.90 | 18.94 | 21,268 | -0.05(-0.29%) |
Mar 08, 2017 | 18.99 | 19.01 | 18.97 | 19.00 | 61,738 | -0.03(-0.17%) |
Mar 07, 2017 | 19.04 | 19.04 | 19.02 | 19.03 | 4,171 | -0.02(-0.12%) |
Mar 06, 2017 | 19.06 | 19.06 | 19.01 | 19.05 | 15,463 | -0.01(-0.04%) |
Mar 03, 2017 | 19.06 | 19.06 | 19.05 | 19.06 | 2,586 | +0.00(+0.00%) |
Mar 02, 2017 | 19.08 | 19.09 | 19.01 | 19.06 | 23,237 | -0.06(-0.33%) |
Mar 01, 2017 | 19.12 | 19.17 | 19.08 | 19.12 | 19,470 | -0.07(-0.37%) |
Feb 28, 2017 | 19.19 | 19.21 | 19.16 | 19.19 | 20,718 | +0.00(+0.00%) |
Feb 27, 2017 | 19.21 | 19.22 | 19.17 | 19.19 | 7,932 | +0.01(+0.03%) |
Feb 24, 2017 | 19.14 | 19.19 | 19.14 | 19.19 | 5,644 | +0.04(+0.21%) |
Feb 23, 2017 | 19.13 | 19.19 | 19.09 | 19.15 | 20,257 | +0.02(+0.08%) |
Feb 22, 2017 | 19.11 | 19.16 | 19.07 | 19.13 | 21,382 | +0.05(+0.24%) |
Feb 21, 2017 | 19.05 | 19.11 | 19.05 | 19.09 | 18,754 | +0.01(+0.05%) |
Feb 17, 2017 | 19.08 | 19.08 | 19.08 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 19.04 | 19.05 | 19.02 | 19.06 | 5,173 | +0.02(+0.10%) |
Feb 15, 2017 | 19.03 | 19.05 | 19.01 | 19.04 | 11,485 | +0.01(+0.04%) |
Feb 14, 2017 | 19.02 | 19.04 | 19.00 | 19.04 | 25,529 | -0.01(-0.06%) |
Feb 13, 2017 | 19.05 | 19.08 | 19.01 | 19.05 | 12,147 | -0.04(-0.19%) |
Feb 10, 2017 | 19.08 | 19.09 | 19.06 | 19.08 | 14,102 | -0.03(-0.16%) |
Feb 09, 2017 | 19.13 | 19.13 | 19.08 | 19.11 | 5,061 | -0.04(-0.21%) |
Feb 08, 2017 | 19.13 | 19.26 | 19.12 | 19.15 | 83,804 | +0.06(+0.29%) |
Feb 07, 2017 | 19.07 | 19.10 | 19.07 | 19.10 | 3,174 | +0.04(+0.20%) |
Feb 06, 2017 | 19.04 | 19.06 | 19.04 | 19.06 | 4,393 | +0.03(+0.17%) |
Feb 03, 2017 | 19.03 | 19.05 | 19.02 | 19.03 | 27,637 | +0.03(+0.17%) |
Feb 02, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 3,078 | -0.02(-0.09%) |