Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.34 | 19.34 | 19.28 | 19.30 | 2,072 | +0.00(+0.00%) |
Mar 30, 2017 | 19.19 | 19.30 | 19.19 | 19.30 | 4,874 | +0.10(+0.52%) |
Mar 29, 2017 | 19.23 | 19.23 | 19.15 | 19.20 | 3,803 | +0.13(+0.68%) |
Mar 28, 2017 | 19.09 | 19.13 | 19.07 | 19.07 | 6,847 | +0.02(+0.10%) |
Mar 27, 2017 | 18.98 | 19.05 | 18.98 | 19.05 | 2,392 | +0.07(+0.37%) |
Mar 24, 2017 | 18.99 | 19.02 | 18.98 | 18.98 | 11,542 | -0.08(-0.42%) |
Mar 23, 2017 | 19.05 | 19.08 | 19.05 | 19.06 | 8,208 | +0.03(+0.16%) |
Mar 22, 2017 | 18.99 | 19.04 | 18.98 | 19.03 | 6,801 | -0.01(-0.05%) |
Mar 21, 2017 | 19.20 | 19.20 | 19.04 | 19.04 | 9,127 | -0.08(-0.42%) |
Mar 20, 2017 | 19.08 | 19.21 | 19.08 | 19.12 | 6,724 | +0.05(+0.26%) |
Mar 17, 2017 | 19.22 | 19.24 | 19.07 | 19.07 | 27,998 | -0.10(-0.52%) |
Mar 16, 2017 | 19.23 | 19.23 | 19.15 | 19.17 | 123,161 | -0.01(-0.05%) |
Mar 15, 2017 | 18.95 | 19.18 | 18.95 | 19.18 | 21,787 | +0.25(+1.32%) |
Mar 14, 2017 | 19.05 | 19.05 | 18.93 | 18.93 | 3,563 | -0.06(-0.32%) |
Mar 13, 2017 | 19.03 | 19.06 | 18.97 | 18.99 | 8,110 | +0.01(+0.05%) |
Mar 10, 2017 | 19.20 | 19.20 | 18.98 | 18.98 | 5,768 | +0.07(+0.37%) |
Mar 09, 2017 | 19.15 | 19.15 | 18.91 | 18.91 | 19,239 | -0.31(-1.61%) |
Mar 08, 2017 | 19.29 | 19.29 | 19.10 | 19.22 | 16,301 | -0.15(-0.77%) |
Mar 07, 2017 | 19.40 | 19.40 | 19.27 | 19.37 | 17,395 | -0.07(-0.36%) |
Mar 06, 2017 | 19.47 | 19.47 | 19.38 | 19.44 | 14,525 | -0.03(-0.15%) |
Mar 03, 2017 | 19.41 | 19.47 | 19.41 | 19.47 | 8,460 | +0.01(+0.05%) |
Mar 02, 2017 | 19.45 | 19.46 | 19.45 | 19.46 | 6,225 | -0.03(-0.15%) |
Mar 01, 2017 | 19.39 | 19.49 | 19.39 | 19.49 | 9,947 | +0.13(+0.67%) |
Feb 28, 2017 | 19.41 | 19.41 | 19.35 | 19.36 | 6,491 | -0.01(-0.05%) |
Feb 27, 2017 | 19.40 | 19.42 | 19.37 | 19.37 | 5,375 | -0.03(-0.15%) |
Feb 24, 2017 | 19.37 | 19.40 | 19.36 | 19.40 | 6,044 | +0.02(+0.10%) |
Feb 23, 2017 | 19.37 | 19.39 | 19.36 | 19.38 | 3,084 | +0.08(+0.41%) |
Feb 22, 2017 | 19.37 | 19.37 | 19.29 | 19.30 | 13,544 | -0.03(-0.16%) |
Feb 21, 2017 | 19.37 | 19.37 | 19.30 | 19.33 | 17,659 | -0.10(-0.51%) |
Feb 17, 2017 | 19.43 | 19.43 | 19.43 | 0 | +0.05(+0.26%) | |
Feb 16, 2017 | 19.36 | 19.38 | 19.35 | 19.38 | 5,150 | -0.01(-0.05%) |
Feb 15, 2017 | 19.39 | 19.39 | 19.35 | 19.39 | 7,747 | +0.02(+0.10%) |
Feb 14, 2017 | 19.39 | 19.39 | 19.33 | 19.37 | 10,797 | -0.02(-0.10%) |
Feb 13, 2017 | 19.35 | 19.40 | 19.35 | 19.39 | 2,857 | +0.04(+0.21%) |
Feb 10, 2017 | 19.30 | 19.35 | 19.28 | 19.35 | 4,920 | +0.05(+0.26%) |
Feb 09, 2017 | 19.25 | 19.34 | 19.25 | 19.30 | 9,282 | +0.03(+0.16%) |
Feb 08, 2017 | 19.34 | 19.34 | 19.25 | 19.27 | 8,040 | +0.01(+0.05%) |
Feb 07, 2017 | 19.30 | 19.33 | 19.26 | 19.26 | 7,213 | -0.08(-0.41%) |
Feb 06, 2017 | 19.37 | 19.37 | 19.32 | 19.34 | 5,875 | -0.03(-0.15%) |
Feb 03, 2017 | 19.29 | 19.37 | 19.29 | 19.37 | 12,200 | +0.09(+0.47%) |
Feb 02, 2017 | 19.28 | 19.34 | 19.26 | 19.28 | 7,172 | -0.02(-0.10%) |
Feb 01, 2017 | 19.24 | 19.30 | 19.20 | 19.30 | 11,378 | +0.06(+0.31%) |
Jan 31, 2017 | 19.20 | 19.24 | 19.18 | 19.24 | 3,995 | +0.00(+0.00%) |
Jan 30, 2017 | 19.31 | 19.31 | 19.25 | 19.24 | 3,699 | -0.09(-0.47%) |
Jan 27, 2017 | 19.30 | 19.33 | 19.27 | 19.33 | 6,678 | +0.06(+0.31%) |
Jan 26, 2017 | 19.33 | 19.33 | 19.25 | 19.27 | 28,022 | +0.01(+0.05%) |
Jan 25, 2017 | 19.18 | 19.26 | 19.18 | 19.26 | 8,093 | +0.11(+0.57%) |
Jan 24, 2017 | 19.26 | 19.26 | 19.15 | 19.15 | 9,313 | -0.05(-0.26%) |
Jan 23, 2017 | 19.29 | 19.29 | 19.20 | 19.20 | 10,491 | +0.00(+0.00%) |
Jan 20, 2017 | 19.30 | 19.30 | 19.18 | 19.20 | 9,809 | -0.04(-0.21%) |
Jan 19, 2017 | 19.28 | 19.30 | 19.19 | 19.24 | 14,986 | +0.03(+0.16%) |
Jan 18, 2017 | 19.25 | 19.25 | 19.20 | 19.21 | 13,398 | -0.06(-0.31%) |
Jan 17, 2017 | 19.31 | 19.31 | 19.26 | 19.27 | 5,213 | +0.05(+0.26%) |
Jan 16, 2017 | 19.20 | 19.41 | 19.20 | 19.22 | 4,321 | -0.01(-0.05%) |
Jan 13, 2017 | 19.25 | 19.25 | 19.22 | 19.23 | 12,395 | +0.03(+0.16%) |
Jan 12, 2017 | 19.21 | 19.23 | 19.20 | 19.20 | 19,868 | -0.06(-0.31%) |
Jan 11, 2017 | 19.31 | 19.31 | 19.26 | 19.26 | 4,585 | -0.02(-0.10%) |
Jan 10, 2017 | 19.31 | 19.31 | 19.22 | 19.28 | 9,740 | +0.06(+0.31%) |
Jan 09, 2017 | 19.32 | 19.32 | 19.22 | 19.22 | 14,979 | -0.12(-0.62%) |
Jan 06, 2017 | 19.25 | 19.35 | 19.25 | 19.34 | 8,762 | +0.01(+0.05%) |
Jan 05, 2017 | 19.31 | 19.33 | 19.27 | 19.33 | 5,465 | +0.07(+0.36%) |
Jan 04, 2017 | 19.20 | 19.29 | 19.19 | 19.26 | 31,166 | +0.22(+1.16%) |