Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.22 | 21.22 | 21.18 | 21.18 | 1,013 | -0.04(-0.20%) |
Apr 27, 2017 | 21.22 | 21.22 | 21.22 | 21.22 | 706 | +0.07(+0.33%) |
Apr 26, 2017 | 21.20 | 21.22 | 20.98 | 21.15 | 4,350 | -0.07(-0.33%) |
Apr 25, 2017 | 20.88 | 21.22 | 20.73 | 21.22 | 4,037 | +0.34(+1.62%) |
Apr 24, 2017 | 20.88 | 20.88 | 20.88 | 20.88 | 280 | -0.00(-0.00%) |
Apr 21, 2017 | 20.84 | 21.14 | 20.84 | 20.88 | 6,308 | +0.04(+0.18%) |
Apr 20, 2017 | 20.77 | 20.96 | 20.77 | 20.84 | 3,225 | -0.34(-1.59%) |
Apr 19, 2017 | 21.18 | 21.22 | 21.18 | 21.18 | 2,744 | +0.34(+1.62%) |
Apr 18, 2017 | 20.84 | 21.31 | 20.84 | 20.84 | 979 | -0.41(-1.94%) |
Apr 13, 2017 | 21.25 | 21.25 | 21.25 | 337 | +0.11(+0.53%) | |
Apr 12, 2017 | 21.33 | 21.33 | 21.14 | 21.14 | 534 | +0.26(+1.26%) |
Apr 11, 2017 | 20.81 | 21.33 | 20.66 | 20.88 | 9,196 | -0.34(-1.59%) |
Apr 10, 2017 | 21.31 | 21.31 | 20.43 | 21.22 | 2,200 | +0.45(+2.17%) |
Apr 07, 2017 | 21.67 | 21.67 | 20.77 | 20.77 | 1,581 | -0.90(-4.15%) |
Apr 06, 2017 | 20.73 | 21.67 | 20.73 | 21.67 | 400 | +1.20(+5.86%) |
Apr 05, 2017 | 20.62 | 21.11 | 20.47 | 20.47 | 11,653 | +0.00(+0.00%) |
Apr 04, 2017 | 21.37 | 21.59 | 20.32 | 20.47 | 10,945 | -1.01(-4.71%) |
Apr 03, 2017 | 21.22 | 21.67 | 21.22 | 21.48 | 1,967 | +0.26(+1.24%) |
Mar 31, 2017 | 21.22 | 21.29 | 21.18 | 21.22 | 6,829 | -0.30(-1.39%) |
Mar 30, 2017 | 21.63 | 21.70 | 21.51 | 21.52 | 7,622 | -0.11(-0.52%) |
Mar 29, 2017 | 21.47 | 21.70 | 21.47 | 21.63 | 4,046 | +0.22(+1.05%) |
Mar 28, 2017 | 21.67 | 21.67 | 21.40 | 21.40 | 1,181 | +0.00(+0.00%) |
Mar 27, 2017 | 21.40 | 21.40 | 21.25 | 21.40 | 1,533 | -0.00(-0.01%) |
Mar 24, 2017 | 21.50 | 21.50 | 21.41 | 21.41 | 941 | -0.15(-0.69%) |
Mar 23, 2017 | 21.55 | 21.59 | 21.33 | 21.55 | 4,072 | -0.15(-0.69%) |
Mar 22, 2017 | 21.48 | 21.74 | 21.35 | 21.70 | 12,240 | +0.15(+0.70%) |
Mar 21, 2017 | 21.70 | 21.82 | 21.29 | 21.55 | 10,770 | -0.30(-1.37%) |
Mar 20, 2017 | 21.59 | 21.97 | 21.48 | 21.85 | 23,034 | -0.15(-0.68%) |
Mar 17, 2017 | 19.13 | 22.04 | 19.12 | 22.00 | 101,586 | +2.14(+10.76%) |
Mar 16, 2017 | 19.87 | 19.87 | 19.87 | 19.87 | 548 | +0.00(+0.00%) |
Mar 15, 2017 | 20.09 | 20.21 | 19.87 | 19.87 | 1,107 | -0.34(-1.69%) |
Mar 14, 2017 | 19.91 | 20.27 | 19.91 | 20.21 | 1,239 | +0.30(+1.51%) |
Mar 13, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 846 | +0.04(+0.20%) |
Mar 10, 2017 | 20.24 | 20.24 | 19.87 | 19.87 | 1,449 | -0.26(-1.30%) |
Mar 09, 2017 | 20.17 | 20.24 | 20.13 | 20.13 | 3,497 | +0.04(+0.19%) |
Mar 08, 2017 | 19.94 | 20.09 | 19.94 | 20.09 | 3,229 | +0.13(+0.64%) |
Mar 07, 2017 | 19.85 | 20.00 | 19.85 | 19.97 | 1,346 | +0.19(+0.94%) |
Mar 06, 2017 | 19.71 | 19.78 | 19.71 | 19.78 | 1,213 | +0.22(+1.13%) |
Mar 03, 2017 | 19.44 | 19.78 | 19.44 | 19.56 | 3,887 | +0.00(+0.01%) |
Mar 02, 2017 | 19.56 | 19.56 | 19.56 | 19.56 | 524 | -0.01(-0.08%) |
Mar 01, 2017 | 19.55 | 19.63 | 19.55 | 19.57 | 3,138 | +0.31(+1.62%) |
Feb 28, 2017 | 19.56 | 19.56 | 19.10 | 19.26 | 13,042 | -0.37(-1.89%) |
Feb 27, 2017 | 18.78 | 19.63 | 18.78 | 19.63 | 9,880 | +0.86(+4.55%) |
Feb 24, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 2,873 | +0.00(+0.00%) |
Feb 23, 2017 | 18.78 | 19.04 | 18.78 | 18.78 | 4,788 | +0.00(+0.00%) |
Feb 22, 2017 | 19.52 | 19.52 | 18.78 | 18.78 | 11,970 | -0.84(-4.27%) |
Feb 21, 2017 | 19.41 | 19.61 | 19.41 | 19.61 | 613 | +0.39(+2.03%) |
Feb 17, 2017 | 19.22 | 19.22 | 19.22 | 0 | -0.37(-1.90%) | |
Feb 16, 2017 | 19.67 | 19.67 | 19.44 | 19.59 | 12,918 | -0.11(-0.57%) |
Feb 15, 2017 | 19.71 | 19.78 | 18.96 | 19.71 | 19,747 | +0.22(+1.15%) |
Feb 14, 2017 | 19.29 | 19.48 | 19.29 | 19.48 | 4,521 | +0.09(+0.48%) |
Feb 13, 2017 | 19.28 | 19.43 | 19.18 | 19.39 | 2,388 | -0.09(-0.48%) |
Feb 10, 2017 | 19.53 | 19.53 | 19.07 | 19.48 | 2,306 | +0.26(+1.35%) |
Feb 09, 2017 | 19.48 | 19.78 | 19.22 | 19.22 | 1,406 | -0.15(-0.77%) |
Feb 08, 2017 | 19.97 | 19.98 | 19.01 | 19.37 | 116,787 | -0.63(-3.16%) |
Feb 07, 2017 | 19.63 | 20.00 | 19.63 | 20.00 | 515 | +0.04(+0.19%) |
Feb 06, 2017 | 19.97 | 19.97 | 19.97 | 19.97 | 381 | -0.04(-0.19%) |
Feb 02, 2017 | 20.00 | 20.00 | 20.00 | 192 | -0.07(-0.37%) |