Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.78 | 19.78 | 19.69 | 19.72 | 10,858 | -0.10(-0.50%) |
Apr 27, 2017 | 19.78 | 19.82 | 19.78 | 19.82 | 7,637 | +0.12(+0.61%) |
Apr 26, 2017 | 19.70 | 19.75 | 19.70 | 19.70 | 13,052 | -0.05(-0.25%) |
Apr 25, 2017 | 19.70 | 19.75 | 19.69 | 19.75 | 24,041 | +0.07(+0.36%) |
Apr 24, 2017 | 19.62 | 19.72 | 19.62 | 19.68 | 7,007 | +0.43(+2.23%) |
Apr 21, 2017 | 19.33 | 19.33 | 19.25 | 19.25 | 6,768 | -0.05(-0.26%) |
Apr 20, 2017 | 19.25 | 19.33 | 19.25 | 19.30 | 10,629 | +0.12(+0.63%) |
Apr 19, 2017 | 19.25 | 19.25 | 19.00 | 19.18 | 44,952 | -0.07(-0.36%) |
Apr 18, 2017 | 19.41 | 19.41 | 19.19 | 19.25 | 30,946 | -0.39(-1.99%) |
Apr 17, 2017 | 19.58 | 19.64 | 19.57 | 19.64 | 8,320 | +0.12(+0.61%) |
Apr 13, 2017 | 19.58 | 19.58 | 19.48 | 19.52 | 4,385 | -0.03(-0.15%) |
Apr 12, 2017 | 19.49 | 19.57 | 19.49 | 19.55 | 4,696 | +0.06(+0.31%) |
Apr 11, 2017 | 19.38 | 19.50 | 19.38 | 19.49 | 6,116 | +0.05(+0.26%) |
Apr 10, 2017 | 19.47 | 19.47 | 19.41 | 19.44 | 35,333 | -0.02(-0.10%) |
Apr 07, 2017 | 19.42 | 19.48 | 19.37 | 19.46 | 5,426 | +0.09(+0.46%) |
Apr 06, 2017 | 19.40 | 19.40 | 19.32 | 19.37 | 7,042 | +0.05(+0.26%) |
Apr 05, 2017 | 19.40 | 19.44 | 19.32 | 19.32 | 45,450 | -0.17(-0.87%) |
Apr 04, 2017 | 19.43 | 19.49 | 19.43 | 19.49 | 5,495 | +0.13(+0.67%) |
Apr 03, 2017 | 19.38 | 19.38 | 19.25 | 19.36 | 12,872 | -0.06(-0.31%) |
Mar 31, 2017 | 19.25 | 19.42 | 19.25 | 19.42 | 22,822 | +0.10(+0.52%) |
Mar 30, 2017 | 19.35 | 19.35 | 19.30 | 19.32 | 6,456 | +0.01(+0.05%) |
Mar 29, 2017 | 19.31 | 19.34 | 19.26 | 19.31 | 6,765 | -0.01(-0.05%) |
Mar 28, 2017 | 19.20 | 19.32 | 19.20 | 19.32 | 8,727 | -0.03(-0.16%) |
Mar 27, 2017 | 19.15 | 19.35 | 19.14 | 19.35 | 19,707 | +0.06(+0.31%) |
Mar 24, 2017 | 19.35 | 19.35 | 19.29 | 19.29 | 8,093 | +0.09(+0.47%) |
Mar 23, 2017 | 19.20 | 19.30 | 19.20 | 19.20 | 6,527 | +0.02(+0.10%) |
Mar 22, 2017 | 19.10 | 19.18 | 19.10 | 19.18 | 2,154 | +0.12(+0.63%) |
Mar 21, 2017 | 19.36 | 19.36 | 19.06 | 19.06 | 6,393 | -0.24(-1.24%) |
Mar 20, 2017 | 19.28 | 19.31 | 19.28 | 19.30 | 7,909 | -0.03(-0.16%) |
Mar 17, 2017 | 19.22 | 19.33 | 19.22 | 19.33 | 15,522 | +0.08(+0.42%) |
Mar 16, 2017 | 19.19 | 19.30 | 19.19 | 19.25 | 9,635 | +0.10(+0.52%) |
Mar 15, 2017 | 19.18 | 19.20 | 19.13 | 19.15 | 13,576 | -0.06(-0.31%) |
Mar 14, 2017 | 19.14 | 19.21 | 19.14 | 19.21 | 3,390 | +0.04(+0.21%) |
Mar 13, 2017 | 19.10 | 19.17 | 19.10 | 19.17 | 11,482 | +0.05(+0.24%) |
Mar 10, 2017 | 19.13 | 19.13 | 19.05 | 19.12 | 35,004 | +0.05(+0.24%) |
Mar 09, 2017 | 18.95 | 19.08 | 18.95 | 19.08 | 48,966 | +0.13(+0.69%) |
Mar 08, 2017 | 19.01 | 19.02 | 18.95 | 18.95 | 33,960 | -0.09(-0.47%) |
Mar 07, 2017 | 19.00 | 19.06 | 18.97 | 19.04 | 21,779 | +0.00(+0.00%) |
Mar 06, 2017 | 19.05 | 19.05 | 18.98 | 19.04 | 30,233 | -0.07(-0.37%) |
Mar 03, 2017 | 19.10 | 19.11 | 19.05 | 19.11 | 28,444 | -0.04(-0.21%) |
Mar 02, 2017 | 19.14 | 19.15 | 19.11 | 19.15 | 52,363 | +0.08(+0.42%) |
Mar 01, 2017 | 19.00 | 19.12 | 19.00 | 19.07 | 71,258 | +0.26(+1.38%) |
Feb 28, 2017 | 18.83 | 18.83 | 18.77 | 18.81 | 6,330 | -0.01(-0.05%) |
Feb 27, 2017 | 18.77 | 18.84 | 18.77 | 18.82 | 21,759 | +0.02(+0.11%) |
Feb 24, 2017 | 18.76 | 18.80 | 18.72 | 18.80 | 23,358 | -0.07(-0.37%) |
Feb 23, 2017 | 18.89 | 18.89 | 18.83 | 18.87 | 3,377 | +0.02(+0.11%) |
Feb 22, 2017 | 18.77 | 18.86 | 18.77 | 18.85 | 12,002 | +0.08(+0.43%) |
Feb 21, 2017 | 18.76 | 18.77 | 18.73 | 18.77 | 13,265 | +0.01(+0.05%) |
Feb 17, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.29(+1.57%) | |
Feb 16, 2017 | 18.46 | 18.49 | 18.45 | 18.47 | 17,967 | +0.00(+0.00%) |
Feb 15, 2017 | 18.45 | 18.47 | 18.45 | 18.47 | 1,353 | +0.01(+0.05%) |
Feb 14, 2017 | 18.40 | 18.47 | 18.36 | 18.46 | 78,323 | -0.02(-0.11%) |
Feb 13, 2017 | 18.46 | 18.53 | 18.46 | 18.48 | 18,692 | +0.06(+0.33%) |
Feb 10, 2017 | 18.44 | 18.45 | 18.39 | 18.42 | 4,214 | +0.02(+0.11%) |
Feb 09, 2017 | 18.26 | 18.40 | 18.26 | 18.40 | 12,839 | +0.10(+0.55%) |
Feb 08, 2017 | 18.17 | 18.30 | 18.17 | 18.30 | 6,364 | +0.13(+0.72%) |
Feb 07, 2017 | 18.23 | 18.23 | 18.14 | 18.17 | 2,886 | +0.10(+0.55%) |
Feb 06, 2017 | 18.09 | 18.09 | 18.02 | 18.07 | 17,376 | -0.05(-0.28%) |
Feb 03, 2017 | 18.13 | 18.16 | 18.12 | 18.12 | 7,125 | +0.03(+0.17%) |
Feb 02, 2017 | 18.09 | 18.09 | 18.01 | 18.09 | 12,134 | -0.01(-0.06%) |