Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.86 | 19.86 | 18.70 | 18.70 | 601 | -1.20(-6.03%) |
Apr 26, 2017 | 19.90 | 19.90 | 19.90 | 6 | +0.41(+2.10%) | |
Apr 25, 2017 | 19.30 | 19.99 | 19.30 | 19.49 | 1,171 | +0.23(+1.21%) |
Apr 24, 2017 | 19.43 | 19.97 | 19.26 | 19.26 | 1,037 | -0.73(-3.66%) |
Apr 21, 2017 | 20.06 | 20.06 | 19.99 | 19.99 | 667 | +0.00(+0.00%) |
Apr 20, 2017 | 19.51 | 20.00 | 19.08 | 19.99 | 1,028 | +1.15(+6.11%) |
Apr 19, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 102 | -0.66(-3.39%) |
Apr 18, 2017 | 19.25 | 19.50 | 19.25 | 19.50 | 2,594 | +0.00(+0.00%) |
Apr 17, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 138 | -0.43(-2.18%) |
Apr 13, 2017 | 20.00 | 20.00 | 19.93 | 19.93 | 220 | +0.43(+2.23%) |
Apr 12, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 235 | -0.12(-0.61%) |
Apr 10, 2017 | 19.62 | 19.62 | 19.62 | 67 | -0.54(-2.68%) | |
Apr 07, 2017 | 19.25 | 20.16 | 19.12 | 20.16 | 478 | +0.15(+0.75%) |
Apr 06, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 425 | +0.01(+0.05%) |
Apr 05, 2017 | 19.61 | 20.00 | 19.61 | 20.00 | 1,148 | +0.73(+3.79%) |
Apr 04, 2017 | 19.08 | 19.72 | 19.08 | 19.27 | 792 | -0.42(-2.16%) |
Apr 03, 2017 | 19.78 | 19.78 | 19.47 | 19.69 | 1,188 | -0.31(-1.53%) |
Mar 31, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 386 | +0.52(+2.67%) |
Mar 30, 2017 | 19.90 | 19.90 | 19.48 | 19.48 | 1,446 | -0.17(-0.87%) |
Mar 29, 2017 | 19.80 | 19.80 | 19.59 | 19.65 | 2,790 | -0.12(-0.60%) |
Mar 28, 2017 | 19.75 | 19.77 | 19.65 | 19.77 | 1,407 | +0.59(+3.08%) |
Mar 24, 2017 | 19.18 | 19.18 | 19.18 | 144 | -0.19(-0.99%) | |
Mar 23, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 147 | -0.42(-2.12%) |
Mar 21, 2017 | 19.79 | 19.79 | 19.79 | 3 | -0.00(-0.00%) | |
Mar 20, 2017 | 19.03 | 19.79 | 19.03 | 19.79 | 2,292 | +0.28(+1.45%) |
Mar 17, 2017 | 19.69 | 19.69 | 19.05 | 19.51 | 1,485 | -0.27(-1.38%) |
Mar 16, 2017 | 19.75 | 19.78 | 19.75 | 19.78 | 1,330 | -0.02(-0.10%) |
Mar 15, 2017 | 19.79 | 19.80 | 19.79 | 19.80 | 482 | -0.08(-0.40%) |
Mar 14, 2017 | 20.00 | 20.05 | 19.88 | 19.88 | 10,945 | -0.07(-0.35%) |
Mar 13, 2017 | 20.38 | 20.38 | 19.95 | 19.95 | 1,876 | -0.45(-2.21%) |
Mar 10, 2017 | 20.10 | 20.40 | 20.10 | 20.40 | 519 | +0.37(+1.86%) |
Mar 09, 2017 | 20.25 | 20.49 | 20.03 | 20.03 | 1,686 | -0.07(-0.36%) |
Mar 08, 2017 | 20.02 | 20.10 | 19.65 | 20.10 | 3,706 | +0.12(+0.60%) |
Mar 06, 2017 | 19.98 | 19.98 | 19.98 | 41 | -0.04(-0.20%) | |
Mar 03, 2017 | 19.51 | 20.29 | 19.51 | 20.02 | 1,913 | -0.48(-2.34%) |
Mar 02, 2017 | 20.24 | 20.75 | 19.93 | 20.50 | 4,367 | +0.28(+1.39%) |
Mar 01, 2017 | 20.30 | 20.30 | 20.22 | 20.22 | 1,088 | -0.45(-2.18%) |
Feb 28, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 464 | +0.72(+3.61%) |
Feb 27, 2017 | 19.86 | 20.02 | 19.46 | 19.95 | 2,595 | +0.20(+1.01%) |
Feb 23, 2017 | 19.75 | 19.75 | 19.75 | 128 | -0.23(-1.15%) | |
Feb 22, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 439 | -0.25(-1.24%) |
Feb 21, 2017 | 20.46 | 20.46 | 20.22 | 20.23 | 2,430 | -0.47(-2.27%) |
Feb 17, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.79(+3.97%) | |
Feb 16, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 550 | +0.01(+0.05%) |
Feb 15, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 553 | +0.51(+2.65%) |
Feb 14, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 258 | +0.04(+0.19%) |
Feb 13, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 569 | +0.45(+2.38%) |
Feb 10, 2017 | 18.62 | 18.91 | 18.62 | 18.90 | 515 | +0.32(+1.72%) |
Feb 09, 2017 | 18.05 | 18.89 | 18.05 | 18.58 | 391 | -0.25(-1.35%) |
Feb 08, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 390 | +0.02(+0.13%) |
Feb 07, 2017 | 18.81 | 18.81 | 18.81 | 18.81 | 817 | +0.03(+0.16%) |
Feb 06, 2017 | 19.46 | 19.46 | 18.78 | 18.78 | 1,139 | -0.52(-2.69%) |
Feb 03, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 529 | -0.20(-1.03%) |