Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.69 | 20.70 | 20.68 | 20.69 | 82,253 | +0.03(+0.16%) |
Mar 30, 2017 | 20.70 | 20.70 | 20.66 | 20.66 | 76,069 | -0.03(-0.12%) |
Mar 29, 2017 | 20.70 | 20.71 | 20.68 | 20.69 | 119,846 | -0.00(-0.00%) |
Mar 28, 2017 | 20.69 | 20.69 | 20.68 | 20.69 | 42,211 | -0.01(-0.03%) |
Mar 27, 2017 | 20.69 | 20.69 | 20.67 | 20.69 | 56,654 | +0.00(+0.00%) |
Mar 24, 2017 | 20.69 | 20.70 | 20.67 | 20.69 | 28,480 | +0.01(+0.06%) |
Mar 23, 2017 | 20.69 | 20.71 | 20.67 | 20.68 | 122,469 | +0.01(+0.06%) |
Mar 22, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 61,684 | +0.01(+0.04%) |
Mar 21, 2017 | 20.68 | 20.68 | 20.66 | 20.66 | 46,702 | -0.01(-0.04%) |
Mar 20, 2017 | 20.68 | 20.69 | 20.66 | 20.67 | 75,090 | -0.01(-0.04%) |
Mar 17, 2017 | 20.68 | 20.69 | 20.67 | 20.68 | 82,639 | +0.02(+0.08%) |
Mar 16, 2017 | 20.68 | 20.69 | 20.66 | 20.66 | 47,907 | -0.02(-0.08%) |
Mar 15, 2017 | 20.68 | 20.68 | 20.66 | 20.68 | 61,880 | +0.01(+0.04%) |
Mar 14, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 96,150 | -0.00(-0.02%) |
Mar 13, 2017 | 20.68 | 20.68 | 20.66 | 20.67 | 70,028 | +0.01(+0.05%) |
Mar 10, 2017 | 20.68 | 20.68 | 20.66 | 20.66 | 102,083 | +0.00(+0.01%) |
Mar 09, 2017 | 20.69 | 20.69 | 20.66 | 20.66 | 63,903 | -0.01(-0.04%) |
Mar 08, 2017 | 20.67 | 20.68 | 20.67 | 20.67 | 80,838 | -0.01(-0.07%) |
Mar 07, 2017 | 20.69 | 20.69 | 20.67 | 20.68 | 86,384 | +0.01(+0.05%) |
Mar 06, 2017 | 20.67 | 20.68 | 20.66 | 20.67 | 55,506 | +0.03(+0.14%) |
Mar 03, 2017 | 20.64 | 20.66 | 20.64 | 20.64 | 40,525 | +0.01(+0.04%) |
Mar 02, 2017 | 20.66 | 20.68 | 20.63 | 20.64 | 125,164 | -0.02(-0.08%) |
Mar 01, 2017 | 20.68 | 20.68 | 20.65 | 20.65 | 193,603 | +0.01(+0.03%) |
Feb 28, 2017 | 20.66 | 20.67 | 20.63 | 20.64 | 130,840 | +0.00(+0.00%) |
Feb 27, 2017 | 20.64 | 20.66 | 20.64 | 20.64 | 50,293 | +0.00(+0.00%) |
Feb 24, 2017 | 20.61 | 20.64 | 20.61 | 20.64 | 36,843 | +0.02(+0.08%) |
Feb 23, 2017 | 20.64 | 20.64 | 20.63 | 20.63 | 47,799 | +0.02(+0.08%) |
Feb 22, 2017 | 20.63 | 20.64 | 20.61 | 20.61 | 138,330 | -0.02(-0.10%) |
Feb 21, 2017 | 20.63 | 20.64 | 20.62 | 20.63 | 143,192 | +0.02(+0.10%) |
Feb 17, 2017 | 20.61 | 20.61 | 20.61 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 20.62 | 20.65 | 20.60 | 20.62 | 148,245 | +0.01(+0.04%) |
Feb 15, 2017 | 20.62 | 20.62 | 20.59 | 20.61 | 33,625 | +0.01(+0.04%) |
Feb 14, 2017 | 20.60 | 20.61 | 20.60 | 20.60 | 22,907 | +0.01(+0.04%) |
Feb 13, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 46,805 | -0.01(-0.04%) |
Feb 10, 2017 | 20.59 | 20.60 | 20.58 | 20.60 | 15,877 | +0.03(+0.16%) |
Feb 09, 2017 | 20.60 | 20.60 | 20.57 | 20.57 | 58,842 | -0.02(-0.10%) |
Feb 08, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 52,423 | +0.00(+0.02%) |
Feb 07, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 40,513 | +0.00(+0.02%) |
Feb 06, 2017 | 20.59 | 20.59 | 20.57 | 20.58 | 45,779 | -0.00(-0.02%) |
Feb 03, 2017 | 20.58 | 20.59 | 20.55 | 20.59 | 26,142 | +0.00(+0.00%) |
Feb 02, 2017 | 20.57 | 20.60 | 20.55 | 20.59 | 72,765 | +0.01(+0.04%) |
Feb 01, 2017 | 20.57 | 20.58 | 20.55 | 20.58 | 63,521 | +0.03(+0.16%) |
Jan 31, 2017 | 20.63 | 20.78 | 20.54 | 20.55 | 64,668 | -0.02(-0.10%) |
Jan 30, 2017 | 20.55 | 20.58 | 20.54 | 20.57 | 58,810 | +0.00(+0.02%) |
Jan 27, 2017 | 20.55 | 20.57 | 20.55 | 20.56 | 54,092 | +0.01(+0.04%) |
Jan 26, 2017 | 20.55 | 20.58 | 20.54 | 20.55 | 38,793 | +0.01(+0.04%) |
Jan 25, 2017 | 20.54 | 20.58 | 20.51 | 20.55 | 97,874 | +0.01(+0.04%) |
Jan 24, 2017 | 20.53 | 20.56 | 20.51 | 20.54 | 40,188 | +0.01(+0.05%) |
Jan 23, 2017 | 20.53 | 20.53 | 20.50 | 20.53 | 52,291 | +0.02(+0.07%) |
Jan 20, 2017 | 20.53 | 20.53 | 20.49 | 20.51 | 40,399 | +0.01(+0.04%) |
Jan 19, 2017 | 20.50 | 20.51 | 20.50 | 20.50 | 19,985 | -0.01(-0.04%) |
Jan 18, 2017 | 20.53 | 20.53 | 20.50 | 20.51 | 31,042 | -0.02(-0.08%) |
Jan 17, 2017 | 20.51 | 20.53 | 20.48 | 20.53 | 133,004 | +0.02(+0.08%) |
Jan 13, 2017 | 20.51 | 20.51 | 20.51 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 20.49 | 20.52 | 20.48 | 20.50 | 51,279 | -0.02(-0.08%) |
Jan 11, 2017 | 20.51 | 20.52 | 20.50 | 20.52 | 23,086 | -0.01(-0.04%) |
Jan 10, 2017 | 20.51 | 20.53 | 20.50 | 20.53 | 35,347 | +0.01(+0.04%) |
Jan 09, 2017 | 20.50 | 20.52 | 20.50 | 20.52 | 24,070 | +0.00(+0.01%) |
Jan 06, 2017 | 20.51 | 20.52 | 20.48 | 20.52 | 51,746 | +0.01(+0.04%) |
Jan 05, 2017 | 20.50 | 20.51 | 20.48 | 20.51 | 10,339 | -0.00(-0.01%) |
Jan 04, 2017 | 20.49 | 20.52 | 20.46 | 20.51 | 209,977 | +0.02(+0.12%) |