Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.71 | 20.72 | 20.69 | 20.71 | 30,568 | +0.02(+0.08%) |
Apr 27, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 17,234 | -0.01(-0.04%) |
Apr 26, 2017 | 20.70 | 20.71 | 20.69 | 20.70 | 30,185 | +0.01(+0.04%) |
Apr 25, 2017 | 20.67 | 20.69 | 20.67 | 20.69 | 41,869 | +0.02(+0.08%) |
Apr 24, 2017 | 20.68 | 20.68 | 20.67 | 20.68 | 42,596 | -0.01(-0.04%) |
Apr 21, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 137,731 | +0.00(+0.00%) |
Apr 20, 2017 | 20.70 | 20.70 | 20.69 | 20.69 | 34,172 | -0.01(-0.04%) |
Apr 19, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 73,276 | +0.00(+0.01%) |
Apr 18, 2017 | 20.70 | 20.70 | 20.69 | 20.69 | 53,114 | -0.00(-0.02%) |
Apr 17, 2017 | 20.71 | 20.71 | 20.69 | 20.70 | 80,058 | +0.00(+0.00%) |
Apr 13, 2017 | 20.69 | 20.72 | 20.69 | 20.70 | 108,125 | +0.00(+0.02%) |
Apr 12, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 87,144 | +0.01(+0.04%) |
Apr 11, 2017 | 20.69 | 20.71 | 20.69 | 20.69 | 66,135 | -0.02(-0.08%) |
Apr 10, 2017 | 20.71 | 20.71 | 20.69 | 20.70 | 29,256 | +0.00(+0.00%) |
Apr 07, 2017 | 20.70 | 20.71 | 20.69 | 20.70 | 104,969 | +0.01(+0.04%) |
Apr 06, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 70,969 | +0.00(+0.00%) |
Apr 05, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 99,408 | +0.01(+0.04%) |
Apr 04, 2017 | 20.70 | 20.71 | 20.68 | 20.69 | 135,044 | -0.01(-0.04%) |
Apr 03, 2017 | 20.71 | 20.71 | 20.68 | 20.69 | 81,642 | +0.00(+0.00%) |
Mar 31, 2017 | 20.69 | 20.70 | 20.68 | 20.69 | 82,253 | +0.03(+0.16%) |
Mar 30, 2017 | 20.70 | 20.70 | 20.66 | 20.66 | 76,069 | -0.03(-0.12%) |
Mar 29, 2017 | 20.70 | 20.71 | 20.68 | 20.69 | 119,846 | -0.00(-0.00%) |
Mar 28, 2017 | 20.69 | 20.69 | 20.68 | 20.69 | 42,211 | -0.01(-0.03%) |
Mar 27, 2017 | 20.69 | 20.69 | 20.67 | 20.69 | 56,654 | +0.00(+0.00%) |
Mar 24, 2017 | 20.69 | 20.70 | 20.67 | 20.69 | 28,480 | +0.01(+0.06%) |
Mar 23, 2017 | 20.69 | 20.71 | 20.67 | 20.68 | 122,469 | +0.01(+0.06%) |
Mar 22, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 61,684 | +0.01(+0.04%) |
Mar 21, 2017 | 20.68 | 20.68 | 20.66 | 20.66 | 46,702 | -0.01(-0.04%) |
Mar 20, 2017 | 20.68 | 20.69 | 20.66 | 20.67 | 75,090 | -0.01(-0.04%) |
Mar 17, 2017 | 20.68 | 20.69 | 20.67 | 20.68 | 82,639 | +0.02(+0.08%) |
Mar 16, 2017 | 20.68 | 20.69 | 20.66 | 20.66 | 47,907 | -0.02(-0.08%) |
Mar 15, 2017 | 20.68 | 20.68 | 20.66 | 20.68 | 61,880 | +0.01(+0.04%) |
Mar 14, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 96,150 | -0.00(-0.02%) |
Mar 13, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 70,028 | +0.01(+0.05%) |
Mar 10, 2017 | 20.68 | 20.68 | 20.66 | 20.66 | 102,083 | +0.00(+0.01%) |
Mar 09, 2017 | 20.69 | 20.69 | 20.66 | 20.66 | 63,903 | -0.01(-0.04%) |
Mar 08, 2017 | 20.67 | 20.68 | 20.67 | 20.67 | 80,838 | -0.01(-0.07%) |
Mar 07, 2017 | 20.69 | 20.69 | 20.67 | 20.68 | 86,384 | +0.01(+0.05%) |
Mar 06, 2017 | 20.67 | 20.68 | 20.66 | 20.67 | 55,506 | +0.03(+0.14%) |
Mar 03, 2017 | 20.64 | 20.66 | 20.64 | 20.64 | 40,525 | +0.01(+0.04%) |
Mar 02, 2017 | 20.66 | 20.68 | 20.63 | 20.64 | 125,164 | -0.02(-0.08%) |
Mar 01, 2017 | 20.68 | 20.68 | 20.65 | 20.65 | 193,603 | +0.01(+0.03%) |
Feb 28, 2017 | 20.66 | 20.67 | 20.63 | 20.64 | 130,840 | +0.00(+0.00%) |
Feb 27, 2017 | 20.64 | 20.66 | 20.64 | 20.64 | 50,293 | +0.00(+0.00%) |
Feb 24, 2017 | 20.61 | 20.64 | 20.61 | 20.64 | 36,843 | +0.02(+0.08%) |
Feb 23, 2017 | 20.64 | 20.64 | 20.63 | 20.63 | 47,799 | +0.02(+0.08%) |
Feb 22, 2017 | 20.63 | 20.64 | 20.61 | 20.61 | 138,330 | -0.02(-0.10%) |
Feb 21, 2017 | 20.63 | 20.64 | 20.62 | 20.63 | 143,192 | +0.02(+0.10%) |
Feb 17, 2017 | 20.61 | 20.61 | 20.61 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 20.62 | 20.65 | 20.60 | 20.62 | 148,245 | +0.01(+0.04%) |
Feb 15, 2017 | 20.62 | 20.62 | 20.59 | 20.61 | 33,625 | +0.01(+0.04%) |
Feb 14, 2017 | 20.60 | 20.61 | 20.60 | 20.60 | 22,907 | +0.01(+0.04%) |
Feb 13, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 46,805 | -0.01(-0.04%) |
Feb 10, 2017 | 20.59 | 20.60 | 20.58 | 20.60 | 15,877 | +0.03(+0.16%) |
Feb 09, 2017 | 20.60 | 20.60 | 20.57 | 20.57 | 58,842 | -0.02(-0.10%) |
Feb 08, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 52,423 | +0.00(+0.02%) |
Feb 07, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 40,513 | +0.00(+0.02%) |
Feb 06, 2017 | 20.59 | 20.59 | 20.57 | 20.58 | 45,779 | -0.00(-0.02%) |
Feb 03, 2017 | 20.58 | 20.59 | 20.55 | 20.59 | 26,142 | +0.00(+0.00%) |
Feb 02, 2017 | 20.57 | 20.60 | 20.55 | 20.59 | 72,765 | +0.01(+0.04%) |