Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.59 | 19.75 | 19.50 | 19.74 | 466,223 | +0.22(+1.13%) |
Apr 27, 2017 | 19.38 | 19.57 | 19.36 | 19.52 | 521,881 | +0.18(+0.93%) |
Apr 26, 2017 | 19.39 | 19.49 | 19.28 | 19.34 | 472,930 | -0.06(-0.31%) |
Apr 25, 2017 | 19.20 | 19.44 | 19.20 | 19.40 | 723,277 | +0.20(+1.04%) |
Apr 24, 2017 | 19.35 | 19.35 | 19.16 | 19.20 | 534,342 | -0.09(-0.47%) |
Apr 21, 2017 | 19.28 | 19.33 | 19.19 | 19.29 | 180,878 | +0.08(+0.42%) |
Apr 20, 2017 | 19.52 | 19.53 | 19.21 | 19.21 | 958,521 | -0.28(-1.44%) |
Apr 19, 2017 | 19.67 | 19.72 | 19.47 | 19.49 | 491,881 | -0.24(-1.22%) |
Apr 18, 2017 | 19.68 | 19.73 | 19.57 | 19.73 | 475,135 | +0.05(+0.25%) |
Apr 17, 2017 | 19.69 | 19.74 | 19.66 | 19.68 | 237,681 | -0.02(-0.10%) |
Apr 13, 2017 | 19.77 | 19.79 | 19.68 | 19.70 | 225,382 | +0.00(+0.00%) |
Apr 12, 2017 | 19.75 | 19.82 | 19.70 | 19.70 | 201,749 | -0.06(-0.30%) |
Apr 11, 2017 | 19.62 | 19.77 | 19.58 | 19.76 | 390,822 | +0.16(+0.82%) |
Apr 10, 2017 | 19.58 | 19.66 | 19.56 | 19.60 | 152,347 | +0.02(+0.10%) |
Apr 07, 2017 | 19.52 | 19.60 | 19.47 | 19.58 | 323,766 | +0.02(+0.10%) |
Apr 06, 2017 | 19.60 | 19.61 | 19.51 | 19.56 | 248,204 | +0.02(+0.10%) |
Apr 05, 2017 | 19.59 | 19.62 | 19.53 | 19.54 | 520,085 | +0.01(+0.05%) |
Apr 04, 2017 | 19.63 | 19.66 | 19.53 | 19.53 | 1,194,315 | -0.15(-0.76%) |
Apr 03, 2017 | 19.87 | 19.90 | 19.66 | 19.68 | 365,814 | -0.10(-0.51%) |
Mar 31, 2017 | 19.75 | 19.79 | 19.58 | 19.78 | 872,355 | +0.07(+0.36%) |
Mar 30, 2017 | 19.77 | 19.77 | 19.67 | 19.71 | 597,793 | -0.07(-0.35%) |
Mar 29, 2017 | 19.81 | 19.84 | 19.76 | 19.78 | 255,684 | -0.05(-0.25%) |
Mar 28, 2017 | 19.90 | 19.92 | 19.82 | 19.83 | 713,598 | -0.07(-0.35%) |
Mar 27, 2017 | 20.00 | 20.00 | 19.85 | 19.90 | 1,043,232 | -0.10(-0.50%) |
Mar 24, 2017 | 20.10 | 20.14 | 19.97 | 20.00 | 196,092 | -0.15(-0.74%) |
Mar 23, 2017 | 20.11 | 20.16 | 20.03 | 20.15 | 186,967 | +0.02(+0.10%) |
Mar 22, 2017 | 20.08 | 20.17 | 20.07 | 20.13 | 218,565 | +0.01(+0.05%) |
Mar 21, 2017 | 20.16 | 20.17 | 20.08 | 20.12 | 241,436 | -0.04(-0.21%) |
Mar 20, 2017 | 20.16 | 20.23 | 20.13 | 20.16 | 695,876 | +0.01(+0.06%) |
Mar 17, 2017 | 20.16 | 20.20 | 20.03 | 20.15 | 414,860 | -0.02(-0.10%) |
Mar 16, 2017 | 20.19 | 20.20 | 20.13 | 20.17 | 266,868 | +0.09(+0.45%) |
Mar 15, 2017 | 20.00 | 20.11 | 20.00 | 20.08 | 890,555 | +0.07(+0.35%) |
Mar 14, 2017 | 20.02 | 20.07 | 19.98 | 20.01 | 2,765,756 | -0.04(-0.20%) |
Mar 13, 2017 | 19.95 | 20.08 | 19.95 | 20.05 | 203,835 | +0.07(+0.35%) |
Mar 10, 2017 | 19.94 | 20.01 | 19.93 | 19.98 | 748,166 | +0.04(+0.20%) |
Mar 09, 2017 | 20.05 | 20.14 | 19.90 | 19.94 | 325,315 | -0.11(-0.55%) |
Mar 08, 2017 | 20.04 | 20.12 | 20.04 | 20.05 | 580,284 | -0.04(-0.20%) |
Mar 07, 2017 | 20.16 | 20.25 | 20.05 | 20.09 | 1,154,924 | -0.19(-0.94%) |
Mar 06, 2017 | 20.42 | 20.44 | 20.24 | 20.28 | 457,428 | -0.04(-0.20%) |
Mar 03, 2017 | 20.32 | 20.34 | 20.23 | 20.32 | 287,666 | +0.00(+0.00%) |
Mar 02, 2017 | 20.35 | 20.47 | 20.30 | 20.32 | 741,682 | -0.15(-0.73%) |
Mar 01, 2017 | 20.24 | 20.47 | 20.23 | 20.47 | 1,580,611 | +0.27(+1.34%) |
Feb 28, 2017 | 20.13 | 20.33 | 20.13 | 20.20 | 1,886,334 | +0.08(+0.40%) |
Feb 27, 2017 | 20.25 | 20.26 | 20.10 | 20.12 | 1,007,038 | -0.17(-0.84%) |
Feb 24, 2017 | 20.42 | 20.42 | 20.25 | 20.29 | 2,389,774 | -0.19(-0.93%) |
Feb 23, 2017 | 20.72 | 20.72 | 20.45 | 20.48 | 460,435 | -0.11(-0.53%) |
Feb 22, 2017 | 20.69 | 20.69 | 20.57 | 20.59 | 462,754 | -0.05(-0.24%) |
Feb 21, 2017 | 20.71 | 20.71 | 20.60 | 20.64 | 452,512 | +0.05(+0.24%) |
Feb 17, 2017 | 20.59 | 20.59 | 20.59 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 20.69 | 20.76 | 20.60 | 20.60 | 606,781 | -0.06(-0.29%) |
Feb 15, 2017 | 20.54 | 20.70 | 20.54 | 20.66 | 241,950 | +0.12(+0.58%) |
Feb 14, 2017 | 20.45 | 20.54 | 20.43 | 20.54 | 200,915 | +0.07(+0.34%) |
Feb 13, 2017 | 20.51 | 20.54 | 20.43 | 20.47 | 530,232 | -0.10(-0.49%) |
Feb 10, 2017 | 20.55 | 20.65 | 20.55 | 20.57 | 985,319 | +0.00(+0.00%) |
Feb 09, 2017 | 20.53 | 20.61 | 20.52 | 20.57 | 2,079,969 | +0.05(+0.24%) |
Feb 08, 2017 | 20.55 | 20.59 | 20.50 | 20.52 | 279,533 | -0.03(-0.15%) |
Feb 07, 2017 | 20.52 | 20.59 | 20.48 | 20.55 | 255,142 | +0.02(+0.10%) |
Feb 06, 2017 | 20.60 | 20.63 | 20.50 | 20.53 | 578,890 | -0.04(-0.19%) |
Feb 03, 2017 | 20.58 | 20.64 | 20.54 | 20.57 | 368,428 | +0.01(+0.05%) |
Feb 02, 2017 | 20.62 | 20.63 | 20.51 | 20.56 | 1,055,820 | -0.04(-0.19%) |