Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.82 | 21.06 | 20.74 | 20.92 | 161,497 | +0.22(+1.06%) |
Apr 27, 2017 | 20.73 | 20.80 | 20.57 | 20.70 | 87,976 | +0.00(+0.00%) |
Apr 26, 2017 | 20.66 | 20.82 | 20.56 | 20.70 | 134,383 | +0.04(+0.19%) |
Apr 25, 2017 | 20.38 | 20.81 | 20.33 | 20.66 | 115,022 | +0.25(+1.21%) |
Apr 24, 2017 | 20.24 | 20.52 | 20.18 | 20.42 | 212,786 | +0.24(+1.20%) |
Apr 21, 2017 | 20.24 | 20.25 | 20.09 | 20.18 | 112,318 | +0.01(+0.06%) |
Apr 20, 2017 | 20.27 | 20.31 | 20.10 | 20.16 | 130,807 | +0.00(+0.00%) |
Apr 19, 2017 | 20.24 | 20.45 | 20.15 | 20.16 | 150,606 | -0.03(-0.14%) |
Apr 18, 2017 | 20.06 | 20.35 | 20.04 | 20.19 | 138,011 | -0.05(-0.22%) |
Apr 17, 2017 | 20.27 | 20.32 | 20.08 | 20.24 | 99,762 | +0.04(+0.20%) |
Apr 13, 2017 | 20.31 | 20.35 | 20.11 | 20.20 | 186,756 | -0.07(-0.36%) |
Apr 12, 2017 | 20.16 | 20.40 | 20.11 | 20.27 | 129,700 | +0.02(+0.11%) |
Apr 11, 2017 | 20.40 | 20.47 | 20.22 | 20.25 | 314,942 | -0.14(-0.69%) |
Apr 10, 2017 | 20.34 | 20.52 | 20.32 | 20.39 | 147,905 | +0.10(+0.47%) |
Apr 07, 2017 | 20.27 | 20.44 | 20.18 | 20.29 | 178,968 | +0.06(+0.28%) |
Apr 06, 2017 | 19.94 | 20.35 | 19.90 | 20.24 | 185,457 | +0.35(+1.75%) |
Apr 05, 2017 | 20.08 | 20.27 | 19.84 | 19.89 | 252,086 | -0.04(-0.20%) |
Apr 04, 2017 | 19.99 | 20.21 | 19.83 | 19.93 | 201,746 | -0.05(-0.25%) |
Apr 03, 2017 | 20.10 | 20.42 | 19.61 | 19.98 | 246,110 | -0.12(-0.62%) |
Mar 31, 2017 | 19.25 | 20.25 | 19.17 | 20.10 | 560,466 | +0.81(+4.20%) |
Mar 30, 2017 | 19.42 | 19.54 | 19.03 | 19.29 | 248,270 | -0.09(-0.46%) |
Mar 29, 2017 | 19.27 | 19.55 | 19.13 | 19.38 | 283,581 | +0.18(+0.94%) |
Mar 28, 2017 | 19.22 | 19.38 | 19.00 | 19.20 | 216,868 | +0.04(+0.23%) |
Mar 27, 2017 | 19.05 | 19.33 | 18.93 | 19.16 | 203,389 | +0.06(+0.29%) |
Mar 24, 2017 | 18.87 | 19.33 | 18.81 | 19.10 | 234,094 | +0.34(+1.80%) |
Mar 23, 2017 | 18.72 | 18.99 | 18.53 | 18.76 | 244,678 | +0.04(+0.24%) |
Mar 22, 2017 | 19.04 | 19.25 | 18.63 | 18.72 | 382,233 | -0.51(-2.64%) |
Mar 21, 2017 | 19.35 | 19.43 | 19.10 | 19.22 | 169,967 | -0.12(-0.64%) |
Mar 20, 2017 | 19.45 | 19.45 | 19.17 | 19.35 | 167,789 | -0.08(-0.41%) |
Mar 17, 2017 | 19.42 | 19.62 | 19.31 | 19.43 | 397,136 | +0.01(+0.03%) |
Mar 16, 2017 | 19.56 | 19.62 | 19.34 | 19.42 | 169,521 | -0.04(-0.20%) |
Mar 15, 2017 | 19.45 | 19.61 | 19.17 | 19.46 | 236,772 | +0.04(+0.20%) |
Mar 14, 2017 | 19.34 | 19.64 | 19.20 | 19.42 | 305,685 | +0.02(+0.12%) |
Mar 13, 2017 | 19.42 | 19.65 | 19.32 | 19.40 | 463,484 | -0.02(-0.09%) |
Mar 10, 2017 | 19.39 | 19.60 | 19.25 | 19.42 | 136,005 | +0.08(+0.41%) |
Mar 09, 2017 | 19.14 | 19.44 | 19.13 | 19.34 | 303,699 | +0.01(+0.03%) |
Mar 08, 2017 | 19.62 | 19.73 | 19.28 | 19.33 | 187,085 | -0.32(-1.60%) |
Mar 07, 2017 | 19.74 | 19.88 | 19.62 | 19.65 | 215,460 | -0.24(-1.22%) |
Mar 06, 2017 | 19.75 | 20.09 | 19.60 | 19.89 | 176,669 | -0.03(-0.17%) |
Mar 03, 2017 | 20.15 | 20.18 | 19.87 | 19.92 | 100,343 | -0.18(-0.90%) |
Mar 02, 2017 | 20.29 | 20.37 | 20.09 | 20.10 | 129,898 | -0.23(-1.14%) |
Mar 01, 2017 | 20.43 | 20.48 | 19.92 | 20.33 | 241,881 | +0.11(+0.56%) |
Feb 28, 2017 | 19.98 | 20.28 | 19.98 | 20.22 | 1,445,052 | +0.05(+0.25%) |
Feb 27, 2017 | 20.42 | 20.49 | 20.11 | 20.17 | 212,445 | -0.17(-0.83%) |
Feb 24, 2017 | 20.60 | 20.60 | 20.00 | 20.34 | 261,755 | -0.23(-1.10%) |
Feb 23, 2017 | 20.70 | 20.75 | 20.34 | 20.56 | 187,216 | +0.15(+0.72%) |
Feb 22, 2017 | 20.36 | 20.68 | 20.27 | 20.42 | 251,154 | -0.39(-1.87%) |
Feb 21, 2017 | 20.89 | 21.03 | 20.51 | 20.81 | 370,599 | -0.08(-0.38%) |
Feb 17, 2017 | 20.88 | 20.88 | 20.88 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 21.17 | 21.20 | 20.83 | 20.93 | 324,726 | -0.24(-1.14%) |
Feb 15, 2017 | 20.63 | 21.19 | 20.54 | 21.17 | 171,241 | +0.61(+2.98%) |
Feb 14, 2017 | 20.79 | 20.79 | 20.39 | 20.56 | 232,588 | -0.13(-0.63%) |
Feb 13, 2017 | 20.65 | 20.76 | 20.47 | 20.69 | 220,149 | -0.07(-0.33%) |
Feb 10, 2017 | 20.97 | 20.97 | 20.60 | 20.76 | 89,907 | -0.01(-0.03%) |
Feb 09, 2017 | 20.80 | 20.97 | 20.74 | 20.76 | 257,941 | +0.10(+0.46%) |
Feb 08, 2017 | 20.24 | 20.69 | 20.04 | 20.66 | 174,815 | +0.32(+1.55%) |
Feb 07, 2017 | 20.05 | 20.37 | 19.85 | 20.35 | 207,466 | +0.08(+0.42%) |
Feb 06, 2017 | 20.56 | 20.56 | 19.98 | 20.27 | 217,550 | -0.15(-0.72%) |
Feb 03, 2017 | 20.22 | 20.47 | 20.21 | 20.41 | 160,889 | +0.20(+0.97%) |
Feb 02, 2017 | 20.20 | 20.27 | 19.92 | 20.21 | 178,210 | -0.00(-0.01%) |