Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.50 | 20.54 | 20.46 | 20.54 | 300,701 | +0.09(+0.45%) |
Apr 27, 2017 | 20.58 | 20.58 | 20.36 | 20.44 | 243,873 | -0.10(-0.49%) |
Apr 26, 2017 | 20.57 | 20.65 | 20.51 | 20.54 | 217,073 | -0.10(-0.49%) |
Apr 25, 2017 | 20.55 | 20.66 | 20.51 | 20.64 | 282,655 | +0.25(+1.21%) |
Apr 24, 2017 | 20.42 | 20.45 | 20.35 | 20.40 | 264,746 | +0.36(+1.77%) |
Apr 21, 2017 | 20.08 | 20.10 | 20.00 | 20.04 | 261,550 | +0.01(+0.04%) |
Apr 20, 2017 | 20.00 | 20.04 | 19.92 | 20.03 | 290,223 | +0.23(+1.17%) |
Apr 19, 2017 | 20.04 | 20.04 | 19.77 | 19.80 | 300,538 | -0.19(-0.93%) |
Apr 18, 2017 | 20.06 | 20.10 | 19.95 | 19.99 | 404,117 | -0.32(-1.56%) |
Apr 17, 2017 | 20.15 | 20.30 | 20.13 | 20.30 | 333,959 | +0.22(+1.12%) |
Apr 13, 2017 | 20.23 | 20.25 | 20.07 | 20.08 | 299,108 | -0.10(-0.50%) |
Apr 12, 2017 | 20.18 | 20.21 | 20.05 | 20.18 | 179,966 | +0.01(+0.04%) |
Apr 11, 2017 | 20.23 | 20.23 | 19.99 | 20.17 | 324,022 | -0.01(-0.04%) |
Apr 10, 2017 | 20.23 | 20.23 | 20.10 | 20.18 | 321,783 | -0.10(-0.50%) |
Apr 07, 2017 | 20.30 | 20.42 | 20.27 | 20.28 | 219,370 | -0.09(-0.44%) |
Apr 06, 2017 | 20.44 | 20.49 | 20.34 | 20.37 | 363,199 | -0.10(-0.47%) |
Apr 05, 2017 | 20.70 | 20.72 | 20.45 | 20.47 | 262,135 | -0.12(-0.60%) |
Apr 04, 2017 | 20.46 | 20.60 | 20.42 | 20.59 | 330,480 | +0.09(+0.45%) |
Apr 03, 2017 | 20.47 | 20.50 | 20.36 | 20.50 | 355,168 | +0.09(+0.42%) |
Mar 31, 2017 | 20.45 | 20.49 | 20.38 | 20.41 | 237,569 | -0.16(-0.75%) |
Mar 30, 2017 | 20.62 | 20.67 | 20.55 | 20.57 | 198,039 | -0.14(-0.67%) |
Mar 29, 2017 | 20.57 | 20.71 | 20.54 | 20.71 | 242,676 | +0.13(+0.64%) |
Mar 28, 2017 | 20.54 | 20.64 | 20.52 | 20.57 | 289,813 | +0.05(+0.23%) |
Mar 27, 2017 | 20.37 | 20.56 | 20.30 | 20.53 | 537,509 | -0.08(-0.37%) |
Mar 24, 2017 | 20.57 | 20.63 | 20.54 | 20.61 | 345,547 | +0.08(+0.41%) |
Mar 23, 2017 | 20.53 | 20.62 | 20.50 | 20.52 | 303,164 | -0.12(-0.60%) |
Mar 22, 2017 | 20.46 | 20.69 | 20.39 | 20.64 | 708,160 | +0.20(+0.98%) |
Mar 21, 2017 | 20.88 | 20.90 | 20.44 | 20.44 | 347,348 | -0.35(-1.70%) |
Mar 20, 2017 | 20.63 | 20.82 | 20.60 | 20.80 | 174,217 | +0.21(+1.04%) |
Mar 17, 2017 | 20.65 | 20.65 | 20.52 | 20.58 | 530,807 | +0.02(+0.08%) |
Mar 16, 2017 | 20.66 | 20.66 | 20.54 | 20.57 | 334,973 | +0.08(+0.41%) |
Mar 15, 2017 | 19.95 | 20.53 | 19.93 | 20.48 | 460,552 | +0.63(+3.15%) |
Mar 14, 2017 | 19.93 | 19.95 | 19.83 | 19.86 | 223,475 | -0.15(-0.75%) |
Mar 13, 2017 | 19.94 | 20.03 | 19.93 | 20.01 | 332,018 | +0.27(+1.37%) |
Mar 10, 2017 | 19.73 | 19.74 | 19.64 | 19.74 | 354,816 | +0.21(+1.09%) |
Mar 09, 2017 | 19.65 | 19.65 | 19.44 | 19.52 | 510,844 | -0.24(-1.21%) |
Mar 08, 2017 | 20.06 | 20.06 | 19.76 | 19.76 | 450,514 | -0.34(-1.69%) |
Mar 07, 2017 | 20.22 | 20.22 | 20.06 | 20.10 | 372,187 | +0.01(+0.04%) |
Mar 06, 2017 | 20.22 | 20.22 | 20.06 | 20.10 | 404,595 | -0.12(-0.57%) |
Mar 03, 2017 | 20.11 | 20.21 | 20.02 | 20.21 | 264,533 | +0.25(+1.24%) |
Mar 02, 2017 | 20.21 | 20.21 | 19.95 | 19.96 | 275,323 | -0.44(-2.16%) |
Mar 01, 2017 | 20.21 | 20.40 | 20.18 | 20.40 | 481,953 | +0.38(+1.89%) |
Feb 28, 2017 | 20.23 | 20.23 | 20.01 | 20.03 | 396,030 | -0.19(-0.92%) |
Feb 27, 2017 | 20.23 | 20.30 | 20.20 | 20.21 | 248,743 | -0.08(-0.38%) |
Feb 24, 2017 | 20.33 | 20.36 | 20.26 | 20.29 | 531,350 | -0.30(-1.46%) |
Feb 23, 2017 | 20.79 | 20.79 | 20.57 | 20.59 | 263,099 | -0.04(-0.19%) |
Feb 22, 2017 | 20.60 | 20.65 | 20.54 | 20.63 | 358,492 | -0.03(-0.15%) |
Feb 21, 2017 | 20.61 | 20.67 | 20.57 | 20.66 | 404,877 | +0.33(+1.63%) |
Feb 17, 2017 | 20.33 | 20.33 | 20.33 | 0 | -0.15(-0.75%) | |
Feb 16, 2017 | 20.65 | 20.65 | 20.47 | 20.48 | 407,907 | -0.14(-0.67%) |
Feb 15, 2017 | 20.46 | 20.63 | 20.44 | 20.62 | 436,597 | +0.17(+0.83%) |
Feb 14, 2017 | 20.43 | 20.45 | 20.21 | 20.45 | 400,422 | +0.09(+0.46%) |
Feb 13, 2017 | 20.29 | 20.38 | 20.25 | 20.36 | 439,332 | +0.12(+0.57%) |
Feb 10, 2017 | 20.10 | 20.24 | 20.08 | 20.24 | 280,044 | +0.25(+1.24%) |
Feb 09, 2017 | 20.01 | 20.02 | 19.94 | 20.00 | 218,142 | +0.06(+0.31%) |
Feb 08, 2017 | 19.84 | 19.94 | 19.79 | 19.93 | 239,652 | +0.12(+0.58%) |
Feb 07, 2017 | 19.93 | 19.93 | 19.80 | 19.82 | 351,337 | -0.15(-0.73%) |
Feb 06, 2017 | 20.02 | 20.02 | 19.93 | 19.96 | 304,268 | -0.10(-0.52%) |
Feb 03, 2017 | 20.08 | 20.15 | 20.02 | 20.07 | 301,838 | +0.03(+0.14%) |
Feb 02, 2017 | 20.05 | 20.06 | 19.96 | 20.04 | 459,867 | +0.12(+0.58%) |