Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.55 | 20.56 | 20.55 | 20.56 | 5,546 | +0.01(+0.04%) |
Apr 27, 2017 | 20.50 | 20.55 | 20.49 | 20.55 | 4,300 | +0.07(+0.33%) |
Apr 26, 2017 | 20.48 | 20.50 | 20.45 | 20.48 | 5,457 | +0.00(+0.00%) |
Apr 25, 2017 | 20.36 | 20.49 | 20.36 | 20.48 | 2,077 | +0.18(+0.87%) |
Apr 24, 2017 | 20.20 | 20.34 | 20.20 | 20.31 | 1,646 | +0.60(+3.05%) |
Apr 21, 2017 | 19.70 | 19.71 | 19.67 | 19.71 | 20,734 | -0.05(-0.26%) |
Apr 20, 2017 | 19.82 | 19.82 | 19.74 | 19.76 | 8,182 | +0.13(+0.69%) |
Apr 19, 2017 | 19.67 | 19.67 | 19.63 | 19.63 | 1,958 | +0.05(+0.25%) |
Apr 18, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 501 | -0.17(-0.88%) |
Apr 17, 2017 | 19.73 | 19.76 | 19.70 | 19.75 | 9,348 | +0.12(+0.61%) |
Apr 13, 2017 | 19.65 | 19.65 | 19.62 | 19.63 | 3,406 | +0.07(+0.34%) |
Apr 11, 2017 | 19.57 | 79 | +0.06(+0.30%) | |||
Apr 10, 2017 | 19.46 | 19.51 | 19.46 | 19.51 | 1,062 | +0.04(+0.20%) |
Apr 07, 2017 | 19.47 | 19.49 | 19.46 | 19.47 | 9,245 | -0.05(-0.28%) |
Apr 06, 2017 | 19.55 | 19.55 | 19.52 | 19.52 | 4,592 | +0.01(+0.03%) |
Apr 05, 2017 | 19.53 | 19.57 | 19.51 | 19.52 | 1,209 | -0.02(-0.10%) |
Apr 04, 2017 | 19.47 | 19.54 | 19.47 | 19.54 | 734 | +0.02(+0.10%) |
Apr 03, 2017 | 19.46 | 19.54 | 19.46 | 19.52 | 5,946 | +0.01(+0.03%) |
Mar 31, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 668 | +0.02(+0.10%) |
Mar 30, 2017 | 19.52 | 19.52 | 19.47 | 19.49 | 10,678 | -0.00(-0.00%) |
Mar 29, 2017 | 19.50 | 19.50 | 19.49 | 19.49 | 962 | -0.09(-0.47%) |
Mar 28, 2017 | 19.57 | 19.62 | 19.57 | 19.58 | 3,107 | -0.03(-0.17%) |
Mar 27, 2017 | 19.58 | 19.62 | 19.58 | 19.62 | 644 | +0.10(+0.53%) |
Mar 24, 2017 | 19.50 | 19.57 | 19.50 | 19.51 | 1,949 | +0.26(+1.34%) |
Mar 23, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 378 | -0.09(-0.48%) |
Mar 22, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 632 | -0.01(-0.05%) |
Mar 21, 2017 | 19.36 | 19.36 | 19.36 | 19.36 | 773 | -0.08(-0.39%) |
Mar 20, 2017 | 19.42 | 19.43 | 19.42 | 19.43 | 654 | +0.01(+0.06%) |
Mar 17, 2017 | 19.35 | 19.42 | 19.35 | 19.42 | 1,773 | +0.13(+0.65%) |
Mar 16, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 121 | +0.15(+0.76%) |
Mar 15, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 158 | +0.18(+0.94%) |
Mar 14, 2017 | 19.00 | 19.00 | 18.96 | 18.97 | 2,026 | -0.04(-0.20%) |
Mar 13, 2017 | 19.04 | 19.04 | 19.01 | 19.01 | 488 | -0.01(-0.07%) |
Mar 10, 2017 | 18.97 | 19.03 | 18.85 | 19.03 | 8,462 | +0.24(+1.28%) |
Mar 09, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 4,080 | +0.07(+0.37%) |
Mar 08, 2017 | 18.73 | 18.73 | 18.72 | 18.72 | 1,193 | -0.10(-0.55%) |
Mar 07, 2017 | 18.80 | 18.82 | 18.80 | 18.82 | 2,198 | -0.03(-0.18%) |
Mar 06, 2017 | 18.84 | 18.85 | 18.84 | 18.85 | 2,483 | +0.00(+0.00%) |
Mar 03, 2017 | 18.83 | 18.85 | 18.83 | 18.85 | 1,029 | -0.00(-0.02%) |
Mar 02, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 346 | -0.03(-0.16%) |
Mar 01, 2017 | 18.86 | 18.89 | 18.86 | 18.89 | 1,267 | +0.15(+0.81%) |
Feb 28, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 500 | +0.01(+0.06%) |
Feb 27, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 266 | +0.01(+0.06%) |
Feb 24, 2017 | 18.68 | 18.73 | 18.68 | 18.71 | 4,317 | -0.14(-0.73%) |
Feb 23, 2017 | 18.82 | 18.85 | 18.82 | 18.85 | 1,515 | +0.04(+0.22%) |
Feb 22, 2017 | 18.75 | 18.84 | 18.72 | 18.81 | 9,384 | +0.10(+0.55%) |
Feb 21, 2017 | 18.65 | 18.71 | 18.65 | 18.71 | 558 | -0.03(-0.15%) |
Feb 17, 2017 | 18.74 | 18.74 | 18.74 | 0 | +0.07(+0.39%) | |
Feb 16, 2017 | 18.63 | 18.66 | 18.61 | 18.66 | 4,141 | +0.15(+0.79%) |
Feb 15, 2017 | 18.42 | 18.55 | 18.42 | 18.52 | 4,240 | +0.07(+0.36%) |
Feb 14, 2017 | 18.53 | 18.53 | 18.42 | 18.45 | 1,404 | -0.08(-0.42%) |
Feb 13, 2017 | 18.52 | 18.54 | 18.52 | 18.53 | 5,213 | +0.07(+0.36%) |
Feb 10, 2017 | 18.49 | 18.50 | 18.46 | 18.46 | 13,814 | -0.00(-0.02%) |
Feb 09, 2017 | 18.49 | 18.49 | 18.43 | 18.47 | 1,781 | +0.09(+0.50%) |
Feb 08, 2017 | 18.38 | 18.38 | 18.37 | 18.37 | 5,467 | +0.03(+0.18%) |
Feb 07, 2017 | 18.32 | 18.34 | 18.31 | 18.34 | 2,386 | +0.06(+0.32%) |
Feb 06, 2017 | 18.31 | 18.31 | 18.28 | 18.28 | 300 | -0.11(-0.59%) |
Feb 02, 2017 | 18.39 | 18.39 | 18.39 | 0 | -0.01(-0.06%) |