Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 19.71 | 19.71 | 19.71 | 10 | -0.20(-1.02%) | |
Apr 26, 2017 | 20.25 | 20.66 | 19.64 | 19.91 | 3,302 | -0.27(-1.34%) |
Apr 25, 2017 | 20.08 | 20.19 | 20.08 | 20.19 | 91 | +0.14(+0.67%) |
Apr 24, 2017 | 19.98 | 20.05 | 19.98 | 20.05 | 350 | +0.14(+0.68%) |
Apr 21, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 73 | +0.07(+0.34%) |
Apr 20, 2017 | 19.78 | 19.85 | 19.78 | 19.85 | 267 | -0.20(-1.02%) |
Apr 19, 2017 | 20.55 | 20.55 | 19.54 | 20.05 | 7,666 | -0.41(-1.99%) |
Apr 18, 2017 | 20.66 | 21.00 | 20.39 | 20.46 | 2,409 | -0.61(-2.90%) |
Apr 17, 2017 | 20.66 | 21.07 | 20.59 | 21.07 | 419 | +0.41(+1.97%) |
Apr 13, 2017 | 20.39 | 20.73 | 20.39 | 20.66 | 3,447 | +0.20(+1.00%) |
Apr 12, 2017 | 20.66 | 20.66 | 20.46 | 20.46 | 50 | +0.00(+0.00%) |
Apr 11, 2017 | 20.12 | 20.66 | 20.12 | 20.46 | 1,265 | +0.14(+0.67%) |
Apr 10, 2017 | 20.12 | 20.44 | 20.12 | 20.32 | 650 | -0.07(-0.33%) |
Apr 07, 2017 | 20.46 | 20.53 | 20.39 | 20.39 | 424 | -0.30(-1.45%) |
Apr 06, 2017 | 20.66 | 20.69 | 20.53 | 20.69 | 441 | +0.03(+0.13%) |
Apr 05, 2017 | 20.53 | 22.16 | 20.53 | 20.66 | 7,040 | +0.14(+0.66%) |
Apr 04, 2017 | 20.59 | 20.59 | 20.53 | 20.53 | 164 | -0.09(-0.45%) |
Apr 03, 2017 | 20.66 | 20.66 | 20.59 | 20.62 | 1,317 | -0.04(-0.21%) |
Mar 31, 2017 | 20.66 | 20.66 | 20.46 | 20.66 | 2,780 | +0.20(+1.00%) |
Mar 30, 2017 | 20.66 | 20.66 | 20.46 | 20.46 | 1,525 | -0.05(-0.24%) |
Mar 29, 2017 | 20.59 | 20.59 | 20.51 | 20.51 | 342 | -0.16(-0.75%) |
Mar 28, 2017 | 20.25 | 20.66 | 20.25 | 20.66 | 2,397 | +0.07(+0.33%) |
Mar 27, 2017 | 20.53 | 20.59 | 20.53 | 20.59 | 324 | +0.00(+0.00%) |
Mar 24, 2017 | 20.49 | 20.66 | 20.49 | 20.59 | 2,433 | +0.34(+1.67%) |
Mar 23, 2017 | 20.25 | 20.25 | 20.25 | 20.25 | 637 | -0.34(-1.64%) |
Mar 21, 2017 | 20.59 | 20.59 | 20.59 | 10 | +0.07(+0.33%) | |
Mar 20, 2017 | 20.53 | 20.53 | 20.53 | 20.53 | 67 | -0.07(-0.33%) |
Mar 17, 2017 | 20.59 | 20.66 | 20.39 | 20.59 | 2,359 | +0.48(+2.37%) |
Mar 16, 2017 | 20.39 | 20.39 | 20.12 | 20.12 | 146 | -0.34(-1.66%) |
Mar 15, 2017 | 19.64 | 20.59 | 19.57 | 20.46 | 6,163 | +0.54(+2.73%) |
Mar 14, 2017 | 20.53 | 20.93 | 19.23 | 19.91 | 8,241 | -0.61(-2.98%) |
Mar 13, 2017 | 20.73 | 20.73 | 20.53 | 20.53 | 3,859 | -0.27(-1.31%) |
Mar 10, 2017 | 20.66 | 20.93 | 20.53 | 20.80 | 5,425 | +0.20(+0.99%) |
Mar 09, 2017 | 20.66 | 20.86 | 20.59 | 20.59 | 2,735 | -0.14(-0.66%) |
Mar 08, 2017 | 21.27 | 21.48 | 19.71 | 20.73 | 10,990 | -0.27(-1.29%) |
Mar 07, 2017 | 21.14 | 21.27 | 21.00 | 21.00 | 3,163 | -0.07(-0.32%) |
Mar 06, 2017 | 21.75 | 21.75 | 21.00 | 21.07 | 8,137 | -0.20(-0.96%) |
Mar 03, 2017 | 21.34 | 21.58 | 21.27 | 21.27 | 5,606 | +0.00(+0.00%) |
Mar 02, 2017 | 21.48 | 21.48 | 21.27 | 21.27 | 2,242 | -0.24(-1.12%) |
Mar 01, 2017 | 21.61 | 21.94 | 21.27 | 21.51 | 4,479 | +0.10(+0.49%) |
Feb 28, 2017 | 21.68 | 21.88 | 21.27 | 21.41 | 723 | +0.00(+0.00%) |
Feb 27, 2017 | 21.68 | 21.85 | 21.21 | 21.41 | 1,188 | +0.20(+0.96%) |
Feb 24, 2017 | 21.68 | 22.19 | 21.21 | 21.21 | 9,119 | +0.00(+0.00%) |
Feb 23, 2017 | 21.27 | 21.27 | 21.14 | 21.21 | 2,530 | -0.20(-0.95%) |
Feb 22, 2017 | 22.02 | 22.11 | 21.41 | 21.41 | 4,345 | -0.27(-1.25%) |
Feb 21, 2017 | 21.55 | 22.09 | 21.55 | 21.68 | 1,441 | -0.07(-0.31%) |
Feb 17, 2017 | 21.75 | 21.75 | 21.75 | 0 | +0.13(+0.60%) | |
Feb 16, 2017 | 22.09 | 22.43 | 21.61 | 21.62 | 5,613 | -0.40(-1.83%) |
Feb 15, 2017 | 22.09 | 22.19 | 21.68 | 22.02 | 593 | +0.34(+1.57%) |
Feb 14, 2017 | 21.75 | 22.09 | 21.55 | 21.68 | 3,896 | -0.07(-0.31%) |
Feb 13, 2017 | 21.75 | 21.75 | 21.55 | 21.75 | 1,640 | +0.00(+0.00%) |
Feb 10, 2017 | 22.29 | 22.29 | 21.63 | 21.75 | 1,580 | -0.27(-1.23%) |
Feb 09, 2017 | 22.02 | 22.16 | 21.95 | 22.02 | 765 | +0.14(+0.62%) |
Feb 08, 2017 | 21.95 | 22.14 | 21.75 | 21.88 | 1,245 | +0.00(+0.00%) |
Feb 06, 2017 | 21.88 | 21.88 | 21.88 | 3 | -0.27(-1.23%) | |
Feb 03, 2017 | 22.50 | 22.50 | 22.16 | 22.16 | 208 | +0.34(+1.56%) |
Feb 02, 2017 | 21.88 | 21.88 | 21.82 | 21.82 | 50 | +0.27(+1.26%) |