Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.35 | 20.35 | 20.35 | 20.35 | 286 | -0.11(-0.55%) |
Apr 25, 2017 | 20.46 | 66 | +0.09(+0.44%) | |||
Apr 24, 2017 | 20.36 | 20.37 | 20.36 | 20.37 | 598 | +0.13(+0.63%) |
Apr 20, 2017 | 20.24 | 57 | -0.01(-0.06%) | |||
Apr 19, 2017 | 20.34 | 20.34 | 20.25 | 20.25 | 1,284 | -0.03(-0.17%) |
Apr 18, 2017 | 20.21 | 20.29 | 20.21 | 20.29 | 1,147 | -0.12(-0.59%) |
Apr 13, 2017 | 20.41 | 99 | +0.03(+0.13%) | |||
Apr 12, 2017 | 20.28 | 20.41 | 20.28 | 20.38 | 2,430 | +0.09(+0.43%) |
Apr 11, 2017 | 20.30 | 20.30 | 20.30 | 20.29 | 2,121 | -0.04(-0.21%) |
Apr 10, 2017 | 20.33 | 20.35 | 20.33 | 20.34 | 1,000 | +0.01(+0.07%) |
Apr 07, 2017 | 20.27 | 20.32 | 20.27 | 20.32 | 790 | +0.09(+0.42%) |
Apr 03, 2017 | 20.24 | 79 | -0.08(-0.38%) | |||
Mar 29, 2017 | 20.31 | 102 | +0.13(+0.66%) | |||
Mar 28, 2017 | 20.18 | 20.18 | 20.18 | 20.18 | 304 | +0.14(+0.70%) |
Mar 27, 2017 | 19.95 | 20.08 | 19.95 | 20.04 | 1,772 | -0.05(-0.25%) |
Mar 24, 2017 | 20.09 | 20.09 | 20.09 | 20.09 | 134 | +0.07(+0.34%) |
Mar 21, 2017 | 20.02 | 20.02 | 20.02 | 0 | -0.06(-0.30%) | |
Mar 20, 2017 | 20.01 | 20.08 | 20.01 | 20.08 | 977 | -0.08(-0.39%) |
Mar 17, 2017 | 20.12 | 20.16 | 20.08 | 20.16 | 734 | +0.03(+0.17%) |
Mar 16, 2017 | 20.11 | 20.12 | 20.08 | 20.12 | 675 | +0.30(+1.52%) |
Mar 15, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 566 | +0.14(+0.72%) |
Mar 14, 2017 | 19.67 | 19.69 | 19.67 | 19.68 | 1,003 | -0.08(-0.39%) |
Mar 13, 2017 | 19.78 | 19.79 | 19.76 | 19.76 | 589 | +0.06(+0.29%) |
Mar 10, 2017 | 19.64 | 19.70 | 19.64 | 19.70 | 1,450 | +0.27(+1.37%) |
Mar 09, 2017 | 19.52 | 19.52 | 19.44 | 19.44 | 809 | -0.24(-1.22%) |
Mar 08, 2017 | 19.64 | 19.68 | 19.64 | 19.68 | 1,062 | -0.10(-0.50%) |
Mar 07, 2017 | 19.78 | 19.78 | 19.78 | 19.78 | 1,169 | +0.07(+0.37%) |
Mar 06, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 252 | +0.08(+0.41%) |
Mar 03, 2017 | 19.60 | 19.66 | 19.60 | 19.62 | 1,359 | -0.13(-0.67%) |
Mar 02, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 196 | -0.17(-0.86%) |
Mar 01, 2017 | 19.86 | 19.93 | 19.86 | 19.93 | 864 | +0.12(+0.61%) |
Feb 28, 2017 | 19.88 | 19.88 | 19.81 | 19.81 | 836 | +0.04(+0.22%) |
Feb 27, 2017 | 19.59 | 19.79 | 19.59 | 19.76 | 1,624 | +0.07(+0.38%) |
Feb 24, 2017 | 19.76 | 19.76 | 19.69 | 19.69 | 2,046 | -0.24(-1.21%) |
Feb 23, 2017 | 19.93 | 19.93 | 19.93 | 19.93 | 266 | +0.15(+0.78%) |
Feb 22, 2017 | 19.78 | 19.78 | 19.77 | 19.77 | 862 | +0.03(+0.15%) |
Feb 21, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 128 | +0.10(+0.49%) |
Feb 17, 2017 | 19.65 | 19.65 | 19.65 | 0 | -0.08(-0.39%) | |
Feb 16, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 680 | -0.13(-0.67%) |
Feb 15, 2017 | 19.72 | 19.86 | 19.72 | 19.86 | 1,095 | +0.25(+1.27%) |
Feb 14, 2017 | 19.63 | 19.63 | 19.61 | 19.61 | 2,372 | -0.13(-0.63%) |
Feb 13, 2017 | 19.57 | 19.74 | 19.57 | 19.73 | 2,444 | +0.02(+0.09%) |
Feb 10, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 405 | +0.08(+0.42%) |
Feb 09, 2017 | 19.63 | 19.65 | 19.60 | 19.63 | 2,082 | +0.05(+0.26%) |
Feb 08, 2017 | 19.58 | 19.60 | 19.50 | 19.58 | 5,936 | +0.11(+0.57%) |
Feb 07, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 349 | +0.10(+0.53%) |
Feb 06, 2017 | 19.38 | 19.38 | 19.37 | 19.37 | 635 | -0.14(-0.70%) |
Feb 03, 2017 | 19.57 | 19.58 | 19.43 | 19.51 | 1,977 | +0.13(+0.68%) |
Feb 02, 2017 | 19.45 | 19.45 | 19.38 | 19.38 | 1,341 | +0.02(+0.12%) |