Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.76 | 20.85 | 20.72 | 20.72 | 225,678 | -0.09(-0.46%) |
Mar 30, 2017 | 20.88 | 20.93 | 20.81 | 20.81 | 16,524 | -0.02(-0.07%) |
Mar 29, 2017 | 20.79 | 20.88 | 20.78 | 20.83 | 20,174 | +0.04(+0.21%) |
Mar 28, 2017 | 20.82 | 20.89 | 20.77 | 20.79 | 52,506 | -0.12(-0.60%) |
Mar 27, 2017 | 20.89 | 20.93 | 20.85 | 20.91 | 47,550 | -0.01(-0.07%) |
Mar 24, 2017 | 20.86 | 20.93 | 20.82 | 20.93 | 19,422 | +0.12(+0.60%) |
Mar 23, 2017 | 20.79 | 20.87 | 20.74 | 20.80 | 8,259 | -0.02(-0.11%) |
Mar 22, 2017 | 20.74 | 20.82 | 20.73 | 20.82 | 85,318 | +0.09(+0.43%) |
Mar 21, 2017 | 20.86 | 20.90 | 20.70 | 20.73 | 309,671 | +0.00(+0.01%) |
Mar 20, 2017 | 20.73 | 20.77 | 20.65 | 20.73 | 5,680 | +0.05(+0.24%) |
Mar 17, 2017 | 20.62 | 20.68 | 20.55 | 20.68 | 25,948 | +0.11(+0.54%) |
Mar 16, 2017 | 20.54 | 20.62 | 20.54 | 20.57 | 18,826 | +0.16(+0.79%) |
Mar 15, 2017 | 20.29 | 20.50 | 20.22 | 20.41 | 27,524 | +0.24(+1.20%) |
Mar 14, 2017 | 20.25 | 20.25 | 20.17 | 20.17 | 42,810 | -0.10(-0.51%) |
Mar 13, 2017 | 20.29 | 20.29 | 20.20 | 20.27 | 69,746 | +0.01(+0.04%) |
Mar 10, 2017 | 20.26 | 20.28 | 20.19 | 20.26 | 30,935 | +0.15(+0.73%) |
Mar 09, 2017 | 20.15 | 20.16 | 20.06 | 20.12 | 20,803 | -0.09(-0.44%) |
Mar 08, 2017 | 20.36 | 20.36 | 20.17 | 20.20 | 39,486 | -0.14(-0.69%) |
Mar 07, 2017 | 20.24 | 20.37 | 20.24 | 20.34 | 14,819 | +0.12(+0.62%) |
Mar 06, 2017 | 20.35 | 20.35 | 20.21 | 20.22 | 28,907 | -0.10(-0.51%) |
Mar 03, 2017 | 20.18 | 20.32 | 20.15 | 20.32 | 35,337 | +0.12(+0.58%) |
Mar 02, 2017 | 20.24 | 20.24 | 20.14 | 20.20 | 60,165 | -0.17(-0.83%) |
Mar 01, 2017 | 20.24 | 20.40 | 20.24 | 20.37 | 102,417 | +0.01(+0.04%) |
Feb 28, 2017 | 20.37 | 20.41 | 20.36 | 20.37 | 21,118 | -0.03(-0.14%) |
Feb 27, 2017 | 20.43 | 20.49 | 20.37 | 20.40 | 50,560 | -0.05(-0.25%) |
Feb 24, 2017 | 20.59 | 20.59 | 20.40 | 20.45 | 14,827 | -0.01(-0.07%) |
Feb 23, 2017 | 20.52 | 20.53 | 20.44 | 20.46 | 35,031 | +0.09(+0.43%) |
Feb 22, 2017 | 20.30 | 20.40 | 20.30 | 20.37 | 21,228 | +0.07(+0.36%) |
Feb 21, 2017 | 20.25 | 20.33 | 20.21 | 20.30 | 116,347 | +0.09(+0.44%) |
Feb 17, 2017 | 20.21 | 20.21 | 20.21 | 0 | -0.08(-0.40%) | |
Feb 16, 2017 | 20.37 | 20.41 | 20.28 | 20.29 | 12,275 | -0.06(-0.29%) |
Feb 15, 2017 | 20.24 | 20.36 | 20.24 | 20.35 | 17,960 | +0.01(+0.07%) |
Feb 14, 2017 | 20.31 | 20.34 | 20.26 | 20.34 | 37,084 | +0.07(+0.33%) |
Feb 13, 2017 | 20.25 | 20.29 | 20.19 | 20.27 | 25,053 | +0.02(+0.11%) |
Feb 10, 2017 | 20.19 | 20.35 | 20.19 | 20.25 | 15,416 | +0.00(+0.00%) |
Feb 09, 2017 | 20.34 | 20.34 | 20.18 | 20.25 | 52,573 | +0.09(+0.44%) |
Feb 08, 2017 | 20.21 | 20.28 | 20.15 | 20.16 | 31,048 | +0.02(+0.11%) |
Feb 07, 2017 | 20.29 | 20.29 | 20.12 | 20.14 | 34,680 | -0.14(-0.69%) |
Feb 06, 2017 | 20.29 | 20.29 | 20.19 | 20.28 | 9,630 | +0.00(+0.00%) |
Feb 03, 2017 | 20.17 | 20.29 | 20.17 | 20.28 | 15,650 | +0.10(+0.51%) |
Feb 02, 2017 | 20.09 | 20.26 | 20.09 | 20.18 | 21,246 | +0.13(+0.65%) |
Feb 01, 2017 | 19.96 | 20.05 | 19.94 | 20.05 | 10,854 | +0.00(+0.01%) |
Jan 31, 2017 | 20.01 | 20.07 | 19.98 | 20.04 | 65,588 | +0.07(+0.33%) |
Jan 30, 2017 | 19.85 | 20.00 | 19.84 | 19.98 | 92,647 | +0.15(+0.74%) |
Jan 27, 2017 | 19.82 | 19.92 | 19.79 | 19.83 | 23,265 | -0.01(-0.07%) |
Jan 26, 2017 | 19.81 | 20.02 | 19.79 | 19.84 | 46,578 | -0.15(-0.74%) |
Jan 25, 2017 | 19.74 | 20.00 | 19.74 | 19.99 | 134,059 | +0.16(+0.82%) |
Jan 24, 2017 | 19.88 | 19.97 | 19.83 | 19.83 | 35,657 | -0.01(-0.04%) |
Jan 23, 2017 | 19.79 | 19.95 | 19.79 | 19.84 | 16,461 | +0.13(+0.67%) |
Jan 20, 2017 | 19.70 | 19.98 | 19.62 | 19.70 | 68,256 | +0.02(+0.11%) |
Jan 19, 2017 | 19.68 | 19.74 | 19.59 | 19.68 | 29,098 | -0.04(-0.19%) |
Jan 18, 2017 | 19.59 | 19.77 | 19.59 | 19.72 | 90,113 | -0.17(-0.85%) |
Jan 17, 2017 | 19.62 | 19.89 | 19.62 | 19.89 | 11,491 | +0.21(+1.08%) |
Jan 13, 2017 | 19.68 | 19.68 | 19.68 | 0 | +0.03(+0.15%) | |
Jan 12, 2017 | 19.50 | 19.87 | 19.50 | 19.65 | 23,212 | +0.14(+0.72%) |
Jan 11, 2017 | 19.53 | 19.63 | 19.37 | 19.51 | 73,010 | -0.03(-0.15%) |
Jan 10, 2017 | 19.51 | 19.68 | 19.51 | 19.54 | 13,462 | -0.06(-0.30%) |
Jan 09, 2017 | 19.61 | 19.67 | 19.54 | 19.59 | 132,106 | +0.04(+0.19%) |
Jan 06, 2017 | 19.56 | 19.67 | 19.53 | 19.56 | 152,029 | -0.06(-0.30%) |
Jan 05, 2017 | 19.64 | 19.72 | 19.59 | 19.62 | 176,181 | +0.17(+0.87%) |
Jan 04, 2017 | 19.43 | 19.54 | 19.43 | 19.45 | 46,144 | +0.13(+0.68%) |