Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.55 | 20.63 | 20.55 | 20.63 | 805 | +0.12(+0.60%) |
Apr 27, 2017 | 20.51 | 20.51 | 20.51 | 20.51 | 796 | -0.46(-2.19%) |
Apr 26, 2017 | 20.67 | 20.97 | 20.50 | 20.97 | 367,282 | +0.15(+0.72%) |
Apr 25, 2017 | 20.88 | 21.00 | 20.61 | 20.82 | 2,244 | -0.02(-0.10%) |
Apr 24, 2017 | 20.57 | 20.84 | 20.42 | 20.84 | 4,199 | +0.54(+2.67%) |
Apr 21, 2017 | 20.42 | 20.42 | 20.30 | 20.30 | 751 | -0.21(-1.01%) |
Apr 20, 2017 | 20.25 | 20.50 | 20.25 | 20.50 | 3,325 | +0.27(+1.32%) |
Apr 19, 2017 | 20.38 | 20.39 | 20.23 | 20.23 | 1,229 | -0.19(-0.95%) |
Apr 18, 2017 | 20.49 | 20.49 | 20.33 | 20.43 | 796 | -0.08(-0.39%) |
Apr 17, 2017 | 20.50 | 20.51 | 20.50 | 20.51 | 441 | +0.20(+0.99%) |
Apr 13, 2017 | 20.60 | 20.60 | 20.31 | 20.31 | 638 | -0.08(-0.41%) |
Apr 12, 2017 | 20.38 | 20.45 | 20.30 | 20.39 | 8,401 | +0.06(+0.30%) |
Apr 11, 2017 | 20.23 | 20.34 | 20.23 | 20.33 | 971 | -0.07(-0.32%) |
Apr 10, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 184 | -0.02(-0.12%) |
Apr 07, 2017 | 20.40 | 20.42 | 20.40 | 20.42 | 641 | -0.06(-0.28%) |
Apr 06, 2017 | 20.53 | 20.53 | 20.40 | 20.48 | 2,578 | -0.20(-0.98%) |
Apr 05, 2017 | 20.71 | 20.71 | 20.68 | 20.68 | 370 | +0.05(+0.27%) |
Apr 04, 2017 | 20.49 | 20.66 | 20.49 | 20.62 | 1,936 | +0.08(+0.37%) |
Apr 03, 2017 | 20.73 | 20.73 | 20.49 | 20.55 | 1,089 | -0.08(-0.40%) |
Mar 31, 2017 | 20.60 | 20.63 | 20.51 | 20.63 | 2,471 | -0.02(-0.12%) |
Mar 30, 2017 | 20.66 | 20.68 | 20.49 | 20.66 | 3,375 | -0.03(-0.16%) |
Mar 29, 2017 | 20.69 | 20.69 | 20.69 | 20.69 | 4,473 | +0.01(+0.07%) |
Mar 28, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 552 | +0.20(+0.96%) |
Mar 23, 2017 | 20.48 | 50 | -0.08(-0.39%) | |||
Mar 22, 2017 | 20.44 | 20.62 | 20.44 | 20.56 | 3,350 | +0.12(+0.61%) |
Mar 20, 2017 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 210 | +0.07(+0.35%) |
Mar 16, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 546 | +0.39(+1.97%) |
Mar 15, 2017 | 19.97 | 19.97 | 19.97 | 19.97 | 1,194 | +0.22(+1.11%) |
Mar 10, 2017 | 19.75 | 160 | +0.23(+1.16%) | |||
Mar 09, 2017 | 19.53 | 19.53 | 19.43 | 19.52 | 379 | -0.26(-1.31%) |
Mar 08, 2017 | 19.84 | 19.88 | 19.78 | 19.78 | 5,987 | -0.07(-0.34%) |
Mar 07, 2017 | 19.94 | 19.95 | 19.85 | 19.85 | 1,855 | -0.12(-0.59%) |
Mar 06, 2017 | 19.97 | 19.97 | 19.97 | 19.97 | 129 | +0.06(+0.28%) |
Mar 03, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 2,280 | -0.05(-0.26%) |
Mar 02, 2017 | 19.96 | 19.96 | 19.95 | 19.96 | 1,167 | -0.13(-0.66%) |
Mar 01, 2017 | 19.96 | 20.11 | 19.91 | 20.10 | 17,789 | +0.31(+1.57%) |
Feb 28, 2017 | 19.76 | 19.79 | 19.64 | 19.79 | 1,596 | -0.28(-1.38%) |
Feb 27, 2017 | 20.06 | 20.06 | 20.06 | 20.06 | 442 | -0.17(-0.84%) |
Feb 24, 2017 | 20.28 | 20.28 | 20.23 | 20.23 | 2,574 | -0.11(-0.56%) |
Feb 23, 2017 | 20.35 | 20.35 | 20.35 | 20.35 | 303 | +0.03(+0.17%) |
Feb 22, 2017 | 20.32 | 20.32 | 20.28 | 20.31 | 2,590 | -0.00(-0.01%) |
Feb 21, 2017 | 20.39 | 20.39 | 20.31 | 20.32 | 601 | +0.24(+1.21%) |
Feb 16, 2017 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) | |
Feb 15, 2017 | 20.17 | 20.17 | 20.07 | 20.07 | 258 | +0.15(+0.73%) |
Feb 13, 2017 | 19.93 | 55 | +0.17(+0.86%) | |||
Feb 10, 2017 | 19.76 | 19.76 | 19.76 | 19.76 | 192 | +0.06(+0.33%) |
Feb 09, 2017 | 19.64 | 19.71 | 19.60 | 19.69 | 5,442 | -0.04(-0.21%) |
Feb 08, 2017 | 19.67 | 19.76 | 19.67 | 19.73 | 1,313 | +0.02(+0.12%) |
Feb 07, 2017 | 19.73 | 19.74 | 19.71 | 19.71 | 1,635 | -0.02(-0.10%) |
Feb 06, 2017 | 19.73 | 19.73 | 19.73 | 19.73 | 297 | +0.01(+0.04%) |
Feb 03, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 337 | +0.05(+0.26%) |
Feb 02, 2017 | 19.74 | 19.74 | 19.65 | 19.67 | 1,665 | -0.02(-0.12%) |