Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.75 | 20.82 | 20.75 | 20.77 | 31,299 | -0.10(-0.46%) |
Apr 27, 2017 | 20.80 | 20.89 | 20.80 | 20.87 | 1,309 | -0.12(-0.55%) |
Apr 26, 2017 | 21.01 | 21.07 | 20.99 | 20.99 | 8,237 | +0.11(+0.52%) |
Apr 25, 2017 | 20.84 | 20.88 | 20.83 | 20.88 | 1,252 | +0.01(+0.07%) |
Apr 24, 2017 | 21.01 | 21.05 | 20.79 | 20.86 | 3,640 | +0.08(+0.38%) |
Apr 21, 2017 | 20.73 | 20.78 | 20.71 | 20.78 | 4,054 | -0.07(-0.32%) |
Apr 20, 2017 | 20.92 | 20.95 | 20.85 | 20.85 | 2,084 | +0.21(+1.03%) |
Apr 19, 2017 | 20.78 | 20.91 | 20.64 | 20.64 | 5,201 | -0.14(-0.66%) |
Apr 18, 2017 | 20.68 | 20.78 | 20.68 | 20.78 | 3,172 | +0.13(+0.62%) |
Apr 17, 2017 | 20.74 | 20.74 | 20.62 | 20.65 | 1,600 | +0.02(+0.09%) |
Apr 13, 2017 | 20.81 | 20.88 | 20.63 | 20.63 | 2,841 | -0.22(-1.08%) |
Apr 12, 2017 | 21.14 | 21.14 | 20.84 | 20.85 | 5,754 | -0.16(-0.77%) |
Apr 11, 2017 | 20.87 | 21.02 | 20.85 | 21.02 | 5,131 | +0.13(+0.60%) |
Apr 10, 2017 | 20.86 | 20.99 | 20.86 | 20.89 | 6,555 | +0.08(+0.41%) |
Apr 07, 2017 | 20.79 | 20.81 | 20.79 | 20.81 | 876 | +0.08(+0.39%) |
Apr 06, 2017 | 20.70 | 20.84 | 20.70 | 20.73 | 3,709 | +0.15(+0.75%) |
Apr 05, 2017 | 20.88 | 20.93 | 20.57 | 20.57 | 3,289 | -0.16(-0.79%) |
Apr 04, 2017 | 20.76 | 20.78 | 20.67 | 20.74 | 2,215 | -0.01(-0.05%) |
Apr 03, 2017 | 21.08 | 21.08 | 20.70 | 20.74 | 3,044 | -0.22(-1.06%) |
Mar 31, 2017 | 20.94 | 20.98 | 20.94 | 20.97 | 881 | +0.09(+0.42%) |
Mar 30, 2017 | 20.89 | 20.90 | 20.88 | 20.88 | 6,880 | -0.11(-0.51%) |
Mar 29, 2017 | 20.77 | 20.99 | 20.77 | 20.99 | 1,845 | +0.37(+1.80%) |
Mar 28, 2017 | 20.52 | 20.66 | 20.52 | 20.62 | 3,611 | +0.10(+0.50%) |
Mar 27, 2017 | 20.16 | 20.53 | 20.16 | 20.51 | 3,680 | +0.16(+0.81%) |
Mar 24, 2017 | 20.45 | 20.45 | 20.28 | 20.35 | 2,151 | -0.07(-0.33%) |
Mar 23, 2017 | 20.35 | 20.46 | 20.35 | 20.42 | 8,635 | +0.22(+1.09%) |
Mar 22, 2017 | 20.24 | 20.24 | 20.20 | 20.20 | 1,442 | -0.25(-1.23%) |
Mar 21, 2017 | 20.37 | 20.45 | 20.35 | 20.45 | 2,617 | -0.13(-0.61%) |
Mar 20, 2017 | 20.65 | 20.65 | 20.57 | 20.57 | 2,839 | -0.20(-0.94%) |
Mar 17, 2017 | 20.84 | 20.84 | 20.77 | 20.77 | 8,512 | -0.05(-0.24%) |
Mar 16, 2017 | 20.75 | 20.83 | 20.72 | 20.82 | 1,152 | +0.20(+0.95%) |
Mar 15, 2017 | 20.34 | 20.63 | 20.32 | 20.62 | 5,789 | +0.35(+1.72%) |
Mar 14, 2017 | 20.26 | 20.27 | 20.23 | 20.27 | 1,464 | -0.19(-0.94%) |
Mar 13, 2017 | 20.47 | 20.51 | 20.47 | 20.47 | 9,470 | -0.01(-0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.48 | 20.48 | 764 | +0.06(+0.28%) |
Mar 09, 2017 | 20.47 | 20.47 | 20.35 | 20.42 | 825 | -0.14(-0.70%) |
Mar 08, 2017 | 20.64 | 20.65 | 20.54 | 20.56 | 8,427 | -0.11(-0.54%) |
Mar 07, 2017 | 20.95 | 20.95 | 20.64 | 20.67 | 29,830 | -0.26(-1.22%) |
Mar 06, 2017 | 20.89 | 20.93 | 20.84 | 20.93 | 1,677 | -0.22(-1.05%) |
Mar 03, 2017 | 21.35 | 21.35 | 21.14 | 21.15 | 4,193 | -0.09(-0.41%) |
Mar 02, 2017 | 21.36 | 21.39 | 21.24 | 21.24 | 39,583 | -0.12(-0.54%) |
Mar 01, 2017 | 21.39 | 21.40 | 21.32 | 21.35 | 12,311 | +0.16(+0.74%) |
Feb 28, 2017 | 21.44 | 21.44 | 21.16 | 21.20 | 4,528 | -0.42(-1.96%) |
Feb 27, 2017 | 21.48 | 21.69 | 21.48 | 21.62 | 2,812 | +0.16(+0.73%) |
Feb 24, 2017 | 21.45 | 21.53 | 21.38 | 21.46 | 6,008 | -0.05(-0.25%) |
Feb 23, 2017 | 21.62 | 21.64 | 21.52 | 21.52 | 1,952 | -0.05(-0.22%) |
Feb 22, 2017 | 21.64 | 21.68 | 21.54 | 21.56 | 2,459 | -0.20(-0.91%) |
Feb 21, 2017 | 21.61 | 21.76 | 21.60 | 21.76 | 3,343 | +0.26(+1.23%) |
Feb 17, 2017 | 21.50 | 21.50 | 21.50 | 0 | -0.11(-0.49%) | |
Feb 16, 2017 | 21.78 | 21.78 | 21.54 | 21.60 | 13,890 | -0.15(-0.71%) |
Feb 15, 2017 | 21.64 | 21.77 | 21.64 | 21.76 | 3,013 | +0.09(+0.40%) |
Feb 14, 2017 | 21.59 | 21.67 | 21.57 | 21.67 | 3,316 | +0.06(+0.27%) |
Feb 13, 2017 | 21.54 | 21.64 | 21.52 | 21.61 | 2,389 | +0.09(+0.41%) |
Feb 10, 2017 | 21.35 | 21.53 | 21.35 | 21.52 | 2,112 | +0.27(+1.26%) |
Feb 09, 2017 | 21.08 | 21.30 | 21.08 | 21.26 | 12,100 | +0.20(+0.96%) |
Feb 08, 2017 | 20.84 | 21.06 | 20.84 | 21.05 | 4,464 | +0.00(+0.00%) |
Feb 07, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 198 | -0.00(-0.02%) |
Feb 06, 2017 | 21.14 | 21.14 | 21.04 | 21.06 | 1,628 | -0.13(-0.62%) |
Feb 03, 2017 | 20.98 | 21.25 | 20.98 | 21.19 | 1,968 | +0.18(+0.84%) |
Feb 02, 2017 | 20.94 | 21.10 | 20.94 | 21.01 | 3,727 | +0.02(+0.08%) |