Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.90 | 20.91 | 20.89 | 20.90 | 5,894 | +0.02(+0.10%) |
Mar 30, 2017 | 20.93 | 20.96 | 20.88 | 20.88 | 741 | -0.08(-0.38%) |
Mar 29, 2017 | 20.95 | 20.96 | 20.95 | 20.96 | 324 | +0.12(+0.58%) |
Mar 28, 2017 | 20.85 | 20.85 | 20.84 | 20.84 | 6,872 | +0.17(+0.82%) |
Mar 27, 2017 | 20.55 | 20.69 | 20.55 | 20.67 | 3,272 | -0.03(-0.14%) |
Mar 24, 2017 | 20.70 | 20.70 | 20.68 | 20.70 | 6,366 | +0.21(+1.02%) |
Mar 23, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 332 | +0.00(+0.00%) |
Mar 22, 2017 | 20.42 | 20.49 | 20.35 | 20.49 | 4,004 | -0.04(-0.19%) |
Mar 21, 2017 | 20.64 | 20.65 | 20.51 | 20.53 | 9,327 | -0.19(-0.92%) |
Mar 20, 2017 | 20.72 | 20.72 | 20.72 | 20.72 | 992 | -0.05(-0.24%) |
Mar 17, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 1,514 | -0.04(-0.19%) |
Mar 16, 2017 | 20.81 | 20.87 | 20.81 | 20.81 | 14,205 | +0.06(+0.29%) |
Mar 15, 2017 | 20.65 | 20.75 | 20.65 | 20.75 | 915 | +0.17(+0.83%) |
Mar 14, 2017 | 20.62 | 20.62 | 20.58 | 20.58 | 2,588 | -0.14(-0.68%) |
Mar 13, 2017 | 20.69 | 20.74 | 20.69 | 20.72 | 2,253 | +0.03(+0.14%) |
Mar 10, 2017 | 20.67 | 20.69 | 20.63 | 20.69 | 19,062 | +0.06(+0.29%) |
Mar 09, 2017 | 20.67 | 20.67 | 20.57 | 20.63 | 14,411 | +0.00(+0.00%) |
Mar 08, 2017 | 20.69 | 20.69 | 20.63 | 20.63 | 1,246 | -0.15(-0.72%) |
Mar 07, 2017 | 20.78 | 20.83 | 20.78 | 20.78 | 3,944 | +0.01(+0.05%) |
Mar 06, 2017 | 20.74 | 20.78 | 20.73 | 20.77 | 3,045 | +0.05(+0.24%) |
Mar 03, 2017 | 20.73 | 20.73 | 20.70 | 20.72 | 12,153 | +0.00(+0.00%) |
Mar 02, 2017 | 20.76 | 20.76 | 20.72 | 20.72 | 1,408 | -0.07(-0.34%) |
Mar 01, 2017 | 20.73 | 20.79 | 20.72 | 20.79 | 3,052 | +0.20(+0.97%) |
Feb 28, 2017 | 20.66 | 20.66 | 20.59 | 20.59 | 11,729 | -0.02(-0.12%) |
Feb 27, 2017 | 20.57 | 20.63 | 20.57 | 20.61 | 4,575 | -0.08(-0.36%) |
Feb 24, 2017 | 20.93 | 20.93 | 20.65 | 20.69 | 17,945 | -0.28(-1.34%) |
Feb 23, 2017 | 21.00 | 21.00 | 20.97 | 20.97 | 10,208 | +0.01(+0.05%) |
Feb 22, 2017 | 21.05 | 21.05 | 20.96 | 20.96 | 18,767 | -0.19(-0.90%) |
Feb 21, 2017 | 21.13 | 21.15 | 21.13 | 21.15 | 1,050 | +0.07(+0.33%) |
Feb 17, 2017 | 21.08 | 21.08 | 21.08 | 0 | +0.04(+0.19%) | |
Feb 16, 2017 | 21.04 | 21.04 | 21.04 | 21.04 | 5,144 | +0.14(+0.67%) |
Feb 15, 2017 | 20.89 | 20.90 | 20.88 | 20.90 | 8,512 | +0.00(+0.00%) |
Feb 14, 2017 | 20.94 | 20.94 | 20.87 | 20.90 | 9,713 | +0.04(+0.19%) |
Feb 13, 2017 | 20.86 | 20.89 | 20.86 | 20.86 | 13,630 | +0.01(+0.05%) |
Feb 10, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 13,016 | +0.14(+0.68%) |
Feb 09, 2017 | 20.71 | 20.75 | 20.71 | 20.71 | 3,003 | +0.02(+0.10%) |
Feb 08, 2017 | 20.65 | 20.69 | 20.62 | 20.69 | 2,737 | +0.11(+0.53%) |
Feb 07, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 1,804 | +0.01(+0.05%) |
Feb 06, 2017 | 20.65 | 20.65 | 20.57 | 20.57 | 1,131 | -0.05(-0.24%) |
Feb 03, 2017 | 20.61 | 20.65 | 20.61 | 20.62 | 5,613 | +0.10(+0.49%) |
Feb 02, 2017 | 20.52 | 20.54 | 20.52 | 20.52 | 2,525 | +0.02(+0.10%) |
Feb 01, 2017 | 20.55 | 20.55 | 20.49 | 20.50 | 5,721 | -0.03(-0.15%) |
Jan 31, 2017 | 20.53 | 20.53 | 20.48 | 20.53 | 6,679 | +0.00(+0.00%) |
Jan 30, 2017 | 20.74 | 20.74 | 20.49 | 20.53 | 19,610 | -0.25(-1.20%) |
Jan 27, 2017 | 20.84 | 20.84 | 20.73 | 20.78 | 48,443 | -0.04(-0.19%) |
Jan 26, 2017 | 20.85 | 20.85 | 20.82 | 20.82 | 1,084 | +0.00(+0.00%) |
Jan 25, 2017 | 20.78 | 20.87 | 20.78 | 20.82 | 13,265 | +0.06(+0.29%) |
Jan 24, 2017 | 20.58 | 20.76 | 20.58 | 20.76 | 3,720 | +0.21(+1.02%) |
Jan 23, 2017 | 20.65 | 20.65 | 20.51 | 20.55 | 3,770 | -0.14(-0.68%) |
Jan 20, 2017 | 20.67 | 20.75 | 20.67 | 20.69 | 3,249 | +0.09(+0.44%) |
Jan 19, 2017 | 20.57 | 20.63 | 20.57 | 20.60 | 6,980 | +0.03(+0.15%) |
Jan 18, 2017 | 20.68 | 20.68 | 20.57 | 20.57 | 13,556 | -0.16(-0.77%) |
Jan 17, 2017 | 20.79 | 20.79 | 20.71 | 20.73 | 2,215 | +0.02(+0.10%) |
Jan 16, 2017 | 20.77 | 20.77 | 20.69 | 20.71 | 6,449 | -0.04(-0.19%) |
Jan 13, 2017 | 20.73 | 20.75 | 20.69 | 20.75 | 8,562 | +0.08(+0.39%) |
Jan 12, 2017 | 20.74 | 20.74 | 20.62 | 20.67 | 13,931 | -0.02(-0.10%) |
Jan 11, 2017 | 20.70 | 20.70 | 20.64 | 20.69 | 2,982 | +0.06(+0.29%) |
Jan 10, 2017 | 20.66 | 20.67 | 20.63 | 20.63 | 5,218 | -0.04(-0.19%) |
Jan 09, 2017 | 20.75 | 20.75 | 20.67 | 20.67 | 606 | -0.14(-0.67%) |
Jan 06, 2017 | 20.82 | 20.83 | 20.80 | 20.81 | 6,476 | -0.04(-0.19%) |
Jan 05, 2017 | 20.88 | 20.90 | 20.82 | 20.85 | 4,270 | +0.05(+0.24%) |
Jan 04, 2017 | 20.72 | 20.80 | 20.72 | 20.80 | 424 | +0.17(+0.82%) |