Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.10 | 20.11 | 20.04 | 20.09 | 127,251 | +0.10(+0.48%) |
Apr 27, 2017 | 19.97 | 20.02 | 19.95 | 20.00 | 112,918 | +0.13(+0.63%) |
Apr 26, 2017 | 19.92 | 19.96 | 19.87 | 19.87 | 95,109 | -0.07(-0.37%) |
Apr 25, 2017 | 19.90 | 19.98 | 19.88 | 19.95 | 230,992 | +0.16(+0.81%) |
Apr 24, 2017 | 19.76 | 19.80 | 19.72 | 19.79 | 424,485 | +0.26(+1.34%) |
Apr 21, 2017 | 19.53 | 19.56 | 19.49 | 19.53 | 107,293 | +0.00(+0.02%) |
Apr 20, 2017 | 19.39 | 19.54 | 19.39 | 19.52 | 84,018 | +0.23(+1.17%) |
Apr 19, 2017 | 19.37 | 19.41 | 19.29 | 19.29 | 250,638 | -0.05(-0.24%) |
Apr 18, 2017 | 19.29 | 19.37 | 19.29 | 19.34 | 312,646 | -0.05(-0.24%) |
Apr 17, 2017 | 19.25 | 19.39 | 19.25 | 19.39 | 88,130 | +0.14(+0.71%) |
Apr 13, 2017 | 19.26 | 19.38 | 19.24 | 19.25 | 149,986 | -0.02(-0.11%) |
Apr 12, 2017 | 19.32 | 19.35 | 19.24 | 19.27 | 339,227 | -0.06(-0.29%) |
Apr 11, 2017 | 19.37 | 19.37 | 19.17 | 19.33 | 110,573 | -0.08(-0.41%) |
Apr 10, 2017 | 19.44 | 19.47 | 19.39 | 19.40 | 91,512 | -0.04(-0.23%) |
Apr 07, 2017 | 19.43 | 19.47 | 19.38 | 19.45 | 112,041 | -0.02(-0.11%) |
Apr 06, 2017 | 19.51 | 19.51 | 19.44 | 19.47 | 148,931 | -0.03(-0.15%) |
Apr 05, 2017 | 19.60 | 19.67 | 19.47 | 19.50 | 101,643 | -0.04(-0.23%) |
Apr 04, 2017 | 19.47 | 19.55 | 19.44 | 19.54 | 90,152 | -0.00(-0.02%) |
Apr 03, 2017 | 19.57 | 19.61 | 19.44 | 19.55 | 182,732 | -0.00(-0.01%) |
Mar 31, 2017 | 19.53 | 19.60 | 19.52 | 19.55 | 115,200 | -0.04(-0.20%) |
Mar 30, 2017 | 19.56 | 19.62 | 19.56 | 19.59 | 211,530 | +0.03(+0.13%) |
Mar 29, 2017 | 19.52 | 19.59 | 19.51 | 19.56 | 344,203 | +0.01(+0.06%) |
Mar 28, 2017 | 19.41 | 19.59 | 19.40 | 19.55 | 110,980 | +0.13(+0.66%) |
Mar 27, 2017 | 19.24 | 19.45 | 19.23 | 19.42 | 1,058,842 | +0.05(+0.26%) |
Mar 24, 2017 | 19.38 | 19.48 | 19.32 | 19.37 | 86,783 | +0.05(+0.24%) |
Mar 23, 2017 | 19.36 | 19.40 | 19.30 | 19.33 | 151,397 | -0.08(-0.43%) |
Mar 22, 2017 | 19.26 | 19.42 | 19.26 | 19.41 | 253,981 | +0.15(+0.77%) |
Mar 21, 2017 | 19.59 | 19.63 | 19.26 | 19.26 | 175,492 | -0.25(-1.26%) |
Mar 20, 2017 | 19.50 | 19.55 | 19.48 | 19.51 | 149,935 | +0.04(+0.22%) |
Mar 17, 2017 | 19.48 | 19.51 | 19.45 | 19.46 | 1,640,572 | +0.01(+0.05%) |
Mar 16, 2017 | 19.46 | 19.48 | 19.41 | 19.45 | 789,555 | +0.10(+0.53%) |
Mar 15, 2017 | 19.26 | 19.41 | 19.20 | 19.35 | 157,556 | +0.15(+0.76%) |
Mar 14, 2017 | 19.22 | 19.24 | 19.16 | 19.21 | 59,529 | -0.03(-0.16%) |
Mar 13, 2017 | 19.23 | 19.27 | 19.23 | 19.24 | 270,913 | +0.04(+0.20%) |
Mar 10, 2017 | 19.19 | 19.23 | 19.14 | 19.20 | 72,635 | +0.12(+0.65%) |
Mar 09, 2017 | 19.08 | 19.11 | 19.00 | 19.08 | 88,613 | -0.01(-0.07%) |
Mar 08, 2017 | 19.11 | 19.15 | 19.09 | 19.09 | 95,637 | -0.01(-0.07%) |
Mar 07, 2017 | 19.07 | 19.15 | 19.07 | 19.10 | 207,024 | +0.04(+0.21%) |
Mar 06, 2017 | 19.02 | 19.09 | 19.00 | 19.06 | 181,696 | -0.02(-0.10%) |
Mar 03, 2017 | 19.06 | 19.09 | 19.00 | 19.08 | 100,753 | +0.03(+0.17%) |
Mar 02, 2017 | 19.16 | 19.19 | 19.04 | 19.05 | 322,917 | -0.13(-0.68%) |
Mar 01, 2017 | 19.02 | 19.20 | 18.99 | 19.18 | 755,856 | +0.27(+1.45%) |
Feb 28, 2017 | 18.97 | 18.97 | 18.87 | 18.91 | 77,815 | -0.06(-0.32%) |
Feb 27, 2017 | 18.98 | 18.99 | 18.93 | 18.97 | 43,537 | -0.02(-0.09%) |
Feb 24, 2017 | 18.88 | 18.99 | 18.87 | 18.99 | 176,694 | -0.01(-0.05%) |
Feb 23, 2017 | 19.05 | 19.07 | 18.94 | 19.00 | 79,327 | -0.00(-0.02%) |
Feb 22, 2017 | 18.96 | 19.02 | 18.94 | 19.00 | 786,847 | +0.01(+0.05%) |
Feb 21, 2017 | 18.92 | 19.01 | 18.90 | 18.99 | 253,111 | +0.12(+0.63%) |
Feb 17, 2017 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.02%) | |
Feb 16, 2017 | 18.84 | 18.88 | 18.81 | 18.87 | 126,946 | +0.05(+0.28%) |
Feb 15, 2017 | 18.71 | 18.81 | 18.71 | 18.81 | 119,643 | +0.10(+0.51%) |
Feb 14, 2017 | 18.65 | 18.72 | 18.61 | 18.72 | 100,353 | +0.05(+0.24%) |
Feb 13, 2017 | 18.62 | 18.70 | 18.62 | 18.67 | 134,649 | +0.12(+0.63%) |
Feb 10, 2017 | 18.56 | 18.59 | 18.54 | 18.56 | 63,806 | +0.02(+0.12%) |
Feb 09, 2017 | 18.50 | 18.57 | 18.49 | 18.53 | 246,990 | +0.04(+0.20%) |
Feb 08, 2017 | 18.46 | 18.51 | 18.43 | 18.50 | 67,124 | +0.03(+0.17%) |
Feb 07, 2017 | 18.44 | 18.49 | 18.41 | 18.47 | 173,388 | +0.04(+0.22%) |
Feb 06, 2017 | 18.35 | 18.43 | 18.35 | 18.43 | 73,900 | +0.01(+0.05%) |
Feb 03, 2017 | 18.37 | 18.43 | 18.37 | 18.42 | 154,225 | +0.12(+0.67%) |
Feb 02, 2017 | 18.26 | 18.32 | 18.22 | 18.29 | 77,306 | +0.03(+0.19%) |