Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.70 | 19.75 | 19.64 | 19.71 | 46,894 | -0.10(-0.52%) |
Apr 27, 2017 | 19.93 | 19.93 | 19.81 | 19.81 | 30,997 | -0.04(-0.21%) |
Apr 26, 2017 | 19.87 | 19.89 | 19.80 | 19.86 | 61,802 | +0.07(+0.34%) |
Apr 25, 2017 | 19.84 | 19.87 | 19.79 | 19.79 | 71,364 | +0.02(+0.09%) |
Apr 24, 2017 | 19.70 | 19.87 | 19.70 | 19.77 | 104,079 | +0.20(+1.05%) |
Apr 21, 2017 | 19.48 | 19.62 | 19.48 | 19.57 | 16,137 | +0.19(+0.97%) |
Apr 20, 2017 | 19.29 | 19.39 | 19.24 | 19.38 | 29,556 | +0.18(+0.93%) |
Apr 19, 2017 | 19.40 | 19.40 | 19.13 | 19.20 | 42,140 | -0.23(-1.18%) |
Apr 18, 2017 | 19.39 | 19.53 | 19.39 | 19.43 | 38,550 | -0.04(-0.22%) |
Apr 17, 2017 | 19.45 | 19.51 | 19.36 | 19.47 | 17,037 | -0.03(-0.17%) |
Apr 13, 2017 | 19.59 | 19.64 | 19.50 | 19.51 | 45,453 | -0.20(-1.04%) |
Apr 12, 2017 | 19.58 | 19.71 | 19.52 | 19.71 | 35,715 | +0.19(+0.96%) |
Apr 11, 2017 | 19.49 | 19.52 | 19.35 | 19.52 | 16,138 | -0.04(-0.22%) |
Apr 10, 2017 | 19.56 | 19.58 | 19.47 | 19.57 | 32,746 | -0.05(-0.26%) |
Apr 07, 2017 | 19.63 | 19.68 | 19.56 | 19.62 | 12,802 | -0.03(-0.17%) |
Apr 06, 2017 | 19.74 | 19.74 | 19.65 | 19.65 | 26,707 | +0.01(+0.04%) |
Apr 05, 2017 | 19.78 | 19.83 | 19.63 | 19.64 | 21,297 | -0.19(-0.96%) |
Apr 04, 2017 | 19.75 | 19.86 | 19.73 | 19.84 | 14,337 | +0.23(+1.15%) |
Apr 03, 2017 | 19.53 | 19.61 | 19.52 | 19.61 | 65,650 | +0.27(+1.41%) |
Mar 31, 2017 | 19.35 | 19.41 | 19.32 | 19.34 | 84,780 | -0.10(-0.53%) |
Mar 30, 2017 | 19.47 | 19.49 | 19.42 | 19.44 | 19,059 | -0.05(-0.26%) |
Mar 29, 2017 | 19.45 | 19.53 | 19.45 | 19.49 | 49,980 | +0.09(+0.48%) |
Mar 28, 2017 | 19.40 | 19.47 | 19.36 | 19.40 | 36,893 | +0.05(+0.26%) |
Mar 27, 2017 | 19.35 | 19.44 | 19.24 | 19.35 | 119,187 | -0.12(-0.61%) |
Mar 24, 2017 | 19.47 | 19.51 | 19.35 | 19.47 | 20,458 | +0.00(+0.00%) |
Mar 23, 2017 | 19.33 | 19.53 | 19.33 | 19.47 | 72,507 | +0.15(+0.79%) |
Mar 22, 2017 | 19.27 | 19.33 | 19.15 | 19.31 | 24,898 | +0.23(+1.21%) |
Mar 21, 2017 | 19.35 | 19.35 | 19.06 | 19.08 | 101,065 | -0.27(-1.41%) |
Mar 20, 2017 | 19.28 | 19.36 | 19.28 | 19.35 | 16,813 | +0.08(+0.40%) |
Mar 17, 2017 | 19.25 | 19.34 | 19.24 | 19.28 | 52,443 | +0.13(+0.67%) |
Mar 16, 2017 | 19.16 | 19.20 | 19.05 | 19.15 | 28,328 | +0.20(+1.08%) |
Mar 15, 2017 | 18.57 | 19.12 | 18.57 | 18.95 | 99,417 | +0.36(+1.95%) |
Mar 14, 2017 | 18.59 | 18.66 | 18.57 | 18.58 | 48,132 | -0.05(-0.25%) |
Mar 13, 2017 | 18.60 | 18.66 | 18.60 | 18.63 | 50,968 | +0.10(+0.54%) |
Mar 10, 2017 | 18.56 | 18.56 | 18.48 | 18.53 | 37,602 | +0.10(+0.52%) |
Mar 09, 2017 | 18.45 | 18.46 | 18.32 | 18.43 | 15,338 | +0.02(+0.09%) |
Mar 08, 2017 | 18.55 | 18.56 | 18.42 | 18.42 | 43,303 | -0.20(-1.05%) |
Mar 07, 2017 | 18.61 | 18.66 | 18.59 | 18.61 | 9,493 | -0.10(-0.55%) |
Mar 06, 2017 | 18.60 | 18.74 | 18.60 | 18.72 | 46,233 | +0.12(+0.64%) |
Mar 03, 2017 | 18.60 | 18.63 | 18.54 | 18.60 | 22,402 | +0.14(+0.74%) |
Mar 02, 2017 | 18.58 | 18.58 | 18.40 | 18.46 | 138,173 | -0.12(-0.64%) |
Mar 01, 2017 | 18.55 | 18.60 | 18.47 | 18.58 | 42,315 | +0.08(+0.41%) |
Feb 28, 2017 | 18.66 | 18.66 | 18.49 | 18.50 | 21,179 | -0.01(-0.05%) |
Feb 27, 2017 | 18.58 | 18.61 | 18.50 | 18.51 | 69,209 | -0.19(-1.00%) |
Feb 24, 2017 | 18.66 | 18.71 | 18.62 | 18.70 | 13,893 | +0.00(+0.00%) |
Feb 23, 2017 | 18.65 | 18.72 | 18.65 | 18.70 | 23,258 | +0.11(+0.60%) |
Feb 22, 2017 | 18.58 | 18.60 | 18.54 | 18.59 | 76,893 | -0.01(-0.05%) |
Feb 21, 2017 | 18.57 | 18.60 | 18.55 | 18.60 | 100,976 | -0.02(-0.09%) |
Feb 17, 2017 | 18.61 | 18.61 | 18.61 | 0 | -0.20(-1.04%) | |
Feb 16, 2017 | 18.83 | 18.83 | 18.75 | 18.81 | 29,727 | -0.07(-0.36%) |
Feb 15, 2017 | 18.78 | 18.92 | 18.78 | 18.88 | 81,329 | +0.03(+0.18%) |
Feb 14, 2017 | 18.89 | 18.89 | 18.72 | 18.84 | 66,573 | -0.17(-0.90%) |
Feb 13, 2017 | 18.95 | 19.04 | 18.95 | 19.01 | 53,358 | +0.07(+0.36%) |
Feb 10, 2017 | 18.83 | 18.97 | 18.83 | 18.95 | 47,610 | +0.00(+0.00%) |
Feb 09, 2017 | 18.82 | 18.96 | 18.86 | 18.95 | 26,753 | +0.13(+0.68%) |
Feb 08, 2017 | 18.74 | 18.85 | 18.73 | 18.82 | 33,886 | +0.08(+0.41%) |
Feb 07, 2017 | 18.78 | 18.80 | 18.72 | 18.74 | 24,872 | -0.03(-0.14%) |
Feb 06, 2017 | 18.81 | 18.81 | 18.75 | 18.77 | 13,522 | -0.02(-0.09%) |
Feb 03, 2017 | 18.70 | 18.86 | 18.70 | 18.78 | 33,025 | +0.13(+0.68%) |
Feb 02, 2017 | 18.57 | 18.66 | 18.57 | 18.66 | 11,133 | +0.20(+1.06%) |