Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.08 | 20.12 | 20.08 | 20.10 | 11,654 | +0.07(+0.35%) |
Apr 27, 2017 | 20.09 | 20.09 | 19.99 | 20.03 | 14,095 | -0.06(-0.30%) |
Apr 26, 2017 | 20.04 | 20.09 | 20.00 | 20.09 | 15,119 | +0.05(+0.25%) |
Apr 25, 2017 | 19.98 | 20.08 | 19.98 | 20.04 | 16,811 | +0.02(+0.10%) |
Apr 24, 2017 | 19.97 | 20.05 | 19.97 | 20.02 | 21,639 | +0.10(+0.50%) |
Apr 21, 2017 | 20.06 | 20.06 | 19.92 | 19.92 | 28,179 | -0.14(-0.70%) |
Apr 20, 2017 | 19.95 | 20.06 | 19.95 | 20.06 | 16,718 | +0.12(+0.60%) |
Apr 19, 2017 | 20.04 | 20.05 | 19.91 | 19.94 | 40,672 | -0.03(-0.15%) |
Apr 18, 2017 | 20.00 | 20.07 | 19.95 | 19.97 | 17,971 | -0.11(-0.55%) |
Apr 17, 2017 | 20.03 | 20.08 | 19.98 | 20.08 | 23,312 | +0.04(+0.20%) |
Apr 13, 2017 | 20.05 | 20.05 | 19.96 | 20.04 | 24,623 | -0.05(-0.25%) |
Apr 12, 2017 | 20.04 | 20.09 | 19.99 | 20.09 | 18,198 | +0.10(+0.50%) |
Apr 11, 2017 | 20.07 | 20.07 | 19.97 | 19.99 | 25,237 | -0.11(-0.55%) |
Apr 10, 2017 | 20.07 | 20.10 | 20.01 | 20.10 | 10,051 | +0.08(+0.40%) |
Apr 07, 2017 | 19.97 | 20.05 | 19.97 | 20.02 | 9,011 | +0.01(+0.05%) |
Apr 06, 2017 | 19.95 | 20.01 | 19.95 | 20.01 | 20,530 | +0.02(+0.10%) |
Apr 05, 2017 | 20.01 | 20.04 | 19.96 | 19.99 | 38,063 | -0.02(-0.10%) |
Apr 04, 2017 | 19.99 | 20.01 | 19.96 | 20.01 | 88,659 | +0.04(+0.20%) |
Apr 03, 2017 | 19.98 | 19.99 | 19.94 | 19.97 | 29,411 | +0.01(+0.05%) |
Mar 31, 2017 | 19.93 | 20.00 | 19.93 | 19.96 | 7,074 | +0.02(+0.10%) |
Mar 30, 2017 | 19.90 | 19.98 | 19.90 | 19.94 | 21,839 | +0.05(+0.25%) |
Mar 29, 2017 | 19.79 | 19.91 | 19.79 | 19.89 | 19,183 | +0.03(+0.15%) |
Mar 28, 2017 | 19.75 | 19.86 | 19.75 | 19.86 | 78,021 | +0.03(+0.15%) |
Mar 27, 2017 | 19.75 | 19.83 | 19.71 | 19.83 | 19,867 | +0.06(+0.30%) |
Mar 24, 2017 | 19.78 | 19.85 | 19.76 | 19.77 | 4,259 | -0.07(-0.35%) |
Mar 23, 2017 | 19.75 | 19.86 | 19.75 | 19.84 | 10,046 | +0.01(+0.05%) |
Mar 22, 2017 | 19.81 | 19.84 | 19.74 | 19.83 | 35,923 | +0.03(+0.15%) |
Mar 21, 2017 | 19.98 | 19.98 | 19.78 | 19.80 | 17,853 | -0.13(-0.65%) |
Mar 20, 2017 | 19.93 | 19.95 | 19.89 | 19.93 | 13,530 | +0.05(+0.25%) |
Mar 17, 2017 | 19.98 | 19.98 | 19.88 | 19.88 | 42,872 | -0.05(-0.25%) |
Mar 16, 2017 | 20.00 | 20.00 | 19.87 | 19.93 | 51,734 | +0.12(+0.61%) |
Mar 15, 2017 | 19.70 | 19.94 | 19.70 | 19.81 | 282,376 | +0.13(+0.66%) |
Mar 14, 2017 | 19.76 | 19.76 | 19.68 | 19.68 | 13,883 | -0.12(-0.61%) |
Mar 13, 2017 | 19.81 | 19.82 | 19.75 | 19.80 | 17,193 | -0.01(-0.05%) |
Mar 10, 2017 | 19.93 | 19.93 | 19.76 | 19.81 | 23,012 | -0.01(-0.05%) |
Mar 09, 2017 | 19.80 | 19.84 | 19.73 | 19.82 | 18,566 | -0.06(-0.30%) |
Mar 08, 2017 | 19.95 | 19.99 | 19.87 | 19.88 | 29,306 | -0.11(-0.55%) |
Mar 07, 2017 | 20.11 | 20.11 | 19.98 | 19.99 | 24,133 | -0.08(-0.40%) |
Mar 06, 2017 | 20.15 | 20.15 | 20.04 | 20.07 | 30,254 | -0.08(-0.40%) |
Mar 03, 2017 | 20.14 | 20.17 | 20.12 | 20.15 | 36,161 | +0.01(+0.05%) |
Mar 02, 2017 | 20.25 | 20.25 | 20.14 | 20.14 | 39,600 | -0.07(-0.35%) |
Mar 01, 2017 | 20.17 | 20.25 | 20.17 | 20.21 | 22,463 | +0.12(+0.60%) |
Feb 28, 2017 | 20.10 | 20.14 | 20.09 | 20.09 | 8,998 | -0.01(-0.05%) |
Feb 27, 2017 | 20.15 | 20.15 | 20.10 | 20.10 | 19,950 | -0.06(-0.30%) |
Feb 24, 2017 | 20.07 | 20.16 | 20.07 | 20.16 | 12,783 | +0.05(+0.25%) |
Feb 23, 2017 | 20.10 | 20.13 | 20.09 | 20.11 | 11,883 | +0.00(+0.00%) |
Feb 22, 2017 | 20.10 | 20.12 | 20.09 | 20.11 | 8,017 | +0.04(+0.20%) |
Feb 21, 2017 | 20.08 | 20.10 | 20.05 | 20.07 | 26,735 | -0.01(-0.05%) |
Feb 17, 2017 | 20.08 | 20.08 | 20.08 | 0 | +0.03(+0.15%) | |
Feb 16, 2017 | 20.09 | 20.09 | 20.05 | 20.05 | 31,269 | -0.02(-0.10%) |
Feb 15, 2017 | 20.12 | 20.12 | 20.04 | 20.07 | 41,395 | -0.06(-0.30%) |
Feb 14, 2017 | 20.10 | 20.14 | 20.07 | 20.13 | 6,181 | +0.08(+0.40%) |
Feb 13, 2017 | 20.10 | 20.11 | 20.04 | 20.05 | 25,495 | -0.07(-0.35%) |
Feb 10, 2017 | 20.05 | 20.12 | 20.04 | 20.12 | 27,010 | +0.08(+0.40%) |
Feb 09, 2017 | 20.07 | 20.08 | 20.04 | 20.04 | 14,288 | +0.03(+0.15%) |
Feb 08, 2017 | 20.02 | 20.06 | 20.00 | 20.01 | 20,972 | -0.01(-0.05%) |
Feb 07, 2017 | 20.08 | 20.08 | 20.02 | 20.02 | 20,016 | -0.03(-0.15%) |
Feb 06, 2017 | 20.07 | 20.07 | 20.01 | 20.05 | 15,803 | -0.01(-0.05%) |
Feb 03, 2017 | 20.09 | 20.09 | 20.02 | 20.06 | 10,479 | +0.08(+0.40%) |
Feb 02, 2017 | 20.01 | 20.05 | 19.97 | 19.98 | 10,127 | +0.01(+0.05%) |