Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.55 | 20.61 | 20.38 | 20.57 | 35,729 | -0.11(-0.55%) |
Apr 27, 2017 | 20.65 | 20.74 | 20.62 | 20.68 | 80,015 | -0.07(-0.33%) |
Apr 26, 2017 | 20.72 | 20.80 | 20.65 | 20.75 | 92,081 | +0.02(+0.09%) |
Apr 25, 2017 | 20.68 | 20.79 | 20.62 | 20.73 | 88,356 | +0.15(+0.75%) |
Apr 24, 2017 | 20.54 | 20.61 | 20.47 | 20.58 | 70,248 | +0.20(+0.99%) |
Apr 21, 2017 | 20.36 | 20.37 | 20.25 | 20.37 | 37,582 | +0.10(+0.50%) |
Apr 20, 2017 | 20.35 | 20.35 | 20.21 | 20.27 | 124,951 | -0.03(-0.13%) |
Apr 19, 2017 | 20.35 | 20.41 | 20.28 | 20.30 | 85,929 | +0.07(+0.34%) |
Apr 18, 2017 | 20.23 | 20.27 | 20.11 | 20.23 | 59,514 | -0.11(-0.52%) |
Apr 17, 2017 | 20.28 | 20.34 | 20.24 | 20.34 | 79,485 | +0.16(+0.79%) |
Apr 13, 2017 | 20.27 | 20.39 | 20.16 | 20.18 | 68,495 | -0.22(-1.06%) |
Apr 12, 2017 | 20.51 | 20.53 | 20.36 | 20.39 | 41,079 | -0.13(-0.61%) |
Apr 11, 2017 | 20.55 | 20.55 | 20.37 | 20.52 | 61,435 | +0.00(+0.00%) |
Apr 10, 2017 | 20.63 | 20.67 | 20.42 | 20.52 | 47,804 | +0.01(+0.05%) |
Apr 07, 2017 | 20.58 | 20.58 | 20.41 | 20.51 | 42,969 | -0.03(-0.14%) |
Apr 06, 2017 | 20.38 | 20.54 | 20.38 | 20.54 | 46,749 | +0.10(+0.47%) |
Apr 05, 2017 | 20.59 | 20.70 | 20.41 | 20.44 | 89,015 | -0.01(-0.05%) |
Apr 04, 2017 | 20.54 | 20.56 | 20.37 | 20.45 | 126,416 | -0.24(-1.16%) |
Apr 03, 2017 | 20.96 | 20.98 | 20.61 | 20.69 | 53,813 | -0.21(-1.01%) |
Mar 31, 2017 | 20.98 | 20.98 | 20.89 | 20.90 | 72,427 | +0.04(+0.18%) |
Mar 30, 2017 | 21.02 | 21.08 | 20.85 | 20.87 | 45,770 | -0.09(-0.41%) |
Mar 29, 2017 | 20.76 | 20.97 | 20.76 | 20.95 | 68,434 | +0.22(+1.07%) |
Mar 28, 2017 | 20.70 | 20.82 | 20.67 | 20.73 | 70,203 | -0.09(-0.42%) |
Mar 27, 2017 | 20.62 | 20.85 | 20.56 | 20.82 | 56,078 | +0.17(+0.84%) |
Mar 24, 2017 | 20.66 | 20.84 | 20.59 | 20.64 | 62,025 | +0.00(+0.00%) |
Mar 23, 2017 | 20.55 | 20.74 | 20.54 | 20.64 | 111,351 | +0.18(+0.89%) |
Mar 22, 2017 | 20.32 | 20.46 | 20.27 | 20.46 | 71,642 | +0.07(+0.33%) |
Mar 21, 2017 | 20.94 | 20.94 | 20.38 | 20.39 | 104,372 | -0.37(-1.76%) |
Mar 20, 2017 | 20.87 | 20.88 | 20.73 | 20.76 | 96,946 | +0.02(+0.09%) |
Mar 17, 2017 | 20.83 | 20.83 | 20.70 | 20.74 | 113,896 | +0.00(+0.00%) |
Mar 16, 2017 | 20.63 | 20.75 | 20.63 | 20.74 | 200,034 | +0.16(+0.80%) |
Mar 15, 2017 | 20.45 | 20.61 | 20.34 | 20.58 | 57,445 | +0.25(+1.23%) |
Mar 14, 2017 | 20.36 | 20.40 | 20.24 | 20.33 | 40,551 | -0.16(-0.80%) |
Mar 13, 2017 | 20.42 | 20.54 | 20.39 | 20.49 | 82,218 | +0.12(+0.61%) |
Mar 10, 2017 | 20.31 | 20.37 | 20.21 | 20.37 | 47,112 | +0.19(+0.96%) |
Mar 09, 2017 | 20.22 | 20.23 | 20.08 | 20.17 | 47,327 | -0.02(-0.10%) |
Mar 08, 2017 | 20.17 | 20.29 | 20.07 | 20.19 | 45,162 | +0.08(+0.38%) |
Mar 07, 2017 | 20.18 | 20.22 | 20.10 | 20.11 | 93,198 | -0.05(-0.24%) |
Mar 06, 2017 | 20.30 | 20.30 | 20.14 | 20.16 | 112,885 | -0.13(-0.66%) |
Mar 03, 2017 | 20.33 | 20.33 | 20.21 | 20.30 | 98,618 | +0.08(+0.38%) |
Mar 02, 2017 | 20.36 | 20.40 | 20.22 | 20.22 | 63,144 | -0.15(-0.72%) |
Mar 01, 2017 | 20.39 | 20.40 | 20.25 | 20.37 | 146,100 | -0.23(-1.11%) |
Feb 28, 2017 | 20.80 | 20.80 | 20.53 | 20.60 | 86,247 | -0.14(-0.66%) |
Feb 27, 2017 | 20.74 | 20.75 | 20.62 | 20.73 | 137,919 | +0.02(+0.10%) |
Feb 24, 2017 | 20.64 | 20.71 | 20.51 | 20.71 | 44,478 | +0.00(+0.02%) |
Feb 23, 2017 | 20.84 | 20.93 | 20.68 | 20.71 | 112,549 | -0.14(-0.67%) |
Feb 22, 2017 | 21.01 | 21.01 | 20.84 | 20.85 | 129,292 | -0.13(-0.60%) |
Feb 21, 2017 | 20.99 | 21.00 | 20.88 | 20.97 | 181,093 | +0.16(+0.76%) |
Feb 17, 2017 | 20.81 | 20.81 | 20.81 | 0 | +0.17(+0.82%) | |
Feb 16, 2017 | 20.81 | 20.81 | 20.53 | 20.64 | 234,539 | -0.02(-0.09%) |
Feb 15, 2017 | 20.67 | 20.71 | 20.57 | 20.66 | 75,944 | +0.01(+0.06%) |
Feb 14, 2017 | 20.68 | 20.71 | 20.53 | 20.65 | 200,161 | +0.01(+0.03%) |
Feb 13, 2017 | 20.70 | 20.71 | 20.59 | 20.64 | 156,947 | +0.09(+0.42%) |
Feb 10, 2017 | 20.59 | 20.63 | 20.50 | 20.56 | 67,163 | -0.07(-0.33%) |
Feb 09, 2017 | 20.32 | 20.62 | 20.32 | 20.62 | 122,083 | +0.30(+1.49%) |
Feb 08, 2017 | 20.41 | 20.41 | 20.22 | 20.32 | 82,400 | -0.11(-0.54%) |
Feb 07, 2017 | 20.38 | 20.50 | 20.33 | 20.43 | 96,061 | +0.10(+0.47%) |
Feb 06, 2017 | 20.41 | 20.41 | 20.26 | 20.34 | 101,847 | -0.02(-0.09%) |
Feb 03, 2017 | 20.14 | 20.39 | 20.11 | 20.36 | 133,560 | +0.29(+1.45%) |
Feb 02, 2017 | 19.94 | 20.09 | 19.84 | 20.07 | 96,501 | +0.12(+0.62%) |