Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.71 | 20.72 | 20.69 | 20.71 | 30,567 | +0.02(+0.08%) |
Apr 27, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 17,233 | -0.01(-0.04%) |
Apr 26, 2017 | 20.70 | 20.71 | 20.69 | 20.70 | 30,184 | +0.01(+0.04%) |
Apr 25, 2017 | 20.67 | 20.69 | 20.67 | 20.69 | 41,868 | +0.02(+0.08%) |
Apr 24, 2017 | 20.68 | 20.69 | 20.67 | 20.68 | 42,594 | -0.01(-0.04%) |
Apr 21, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 137,726 | +0.00(+0.00%) |
Apr 20, 2017 | 20.70 | 20.70 | 20.69 | 20.69 | 34,171 | -0.01(-0.05%) |
Apr 19, 2017 | 20.71 | 20.71 | 20.69 | 20.70 | 73,273 | +0.00(+0.01%) |
Apr 18, 2017 | 20.70 | 20.70 | 20.69 | 20.69 | 53,112 | -0.00(-0.02%) |
Apr 17, 2017 | 20.71 | 20.71 | 20.69 | 20.70 | 80,054 | +0.00(+0.00%) |
Apr 13, 2017 | 20.69 | 20.72 | 20.69 | 20.70 | 108,120 | +0.00(+0.02%) |
Apr 12, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 87,140 | +0.01(+0.04%) |
Apr 11, 2017 | 20.69 | 20.71 | 20.69 | 20.69 | 66,133 | -0.02(-0.08%) |
Apr 10, 2017 | 20.71 | 20.71 | 20.69 | 20.70 | 29,255 | +0.00(+0.00%) |
Apr 07, 2017 | 20.70 | 20.71 | 20.69 | 20.70 | 104,965 | +0.01(+0.04%) |
Apr 06, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 70,966 | +0.00(+0.00%) |
Apr 05, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 99,404 | +0.01(+0.04%) |
Apr 04, 2017 | 20.70 | 20.71 | 20.68 | 20.69 | 135,039 | -0.01(-0.04%) |
Apr 03, 2017 | 20.71 | 20.71 | 20.68 | 20.69 | 81,639 | +0.00(+0.00%) |
Mar 31, 2017 | 20.69 | 20.70 | 20.68 | 20.69 | 82,250 | +0.03(+0.16%) |
Mar 30, 2017 | 20.70 | 20.70 | 20.66 | 20.66 | 76,066 | -0.03(-0.12%) |
Mar 29, 2017 | 20.70 | 20.71 | 20.68 | 20.69 | 119,841 | -0.00(-0.00%) |
Mar 28, 2017 | 20.69 | 20.69 | 20.68 | 20.69 | 42,209 | -0.01(-0.03%) |
Mar 27, 2017 | 20.69 | 20.69 | 20.67 | 20.69 | 56,652 | +0.00(+0.00%) |
Mar 24, 2017 | 20.69 | 20.70 | 20.67 | 20.69 | 28,479 | +0.01(+0.06%) |
Mar 23, 2017 | 20.69 | 20.71 | 20.67 | 20.68 | 122,464 | +0.01(+0.06%) |
Mar 22, 2017 | 20.69 | 20.69 | 20.66 | 20.67 | 61,681 | +0.01(+0.04%) |
Mar 21, 2017 | 20.68 | 20.68 | 20.66 | 20.66 | 46,700 | -0.01(-0.04%) |
Mar 20, 2017 | 20.69 | 20.69 | 20.66 | 20.67 | 75,087 | -0.01(-0.04%) |
Mar 17, 2017 | 20.69 | 20.69 | 20.67 | 20.68 | 82,636 | +0.02(+0.08%) |
Mar 16, 2017 | 20.68 | 20.69 | 20.66 | 20.66 | 47,905 | -0.02(-0.08%) |
Mar 15, 2017 | 20.69 | 20.69 | 20.66 | 20.68 | 61,877 | +0.01(+0.04%) |
Mar 14, 2017 | 20.69 | 20.69 | 20.66 | 20.67 | 96,146 | -0.00(-0.02%) |
Mar 13, 2017 | 20.69 | 20.69 | 20.66 | 20.67 | 70,026 | +0.01(+0.05%) |
Mar 10, 2017 | 20.68 | 20.68 | 20.66 | 20.66 | 102,079 | +0.00(+0.01%) |
Mar 09, 2017 | 20.69 | 20.69 | 20.66 | 20.66 | 63,900 | -0.01(-0.04%) |
Mar 08, 2017 | 20.67 | 20.69 | 20.67 | 20.67 | 80,835 | -0.01(-0.07%) |
Mar 07, 2017 | 20.69 | 20.69 | 20.67 | 20.68 | 86,380 | +0.01(+0.05%) |
Mar 06, 2017 | 20.67 | 20.68 | 20.66 | 20.67 | 55,503 | +0.03(+0.14%) |
Mar 03, 2017 | 20.64 | 20.66 | 20.64 | 20.64 | 40,524 | +0.01(+0.04%) |
Mar 02, 2017 | 20.66 | 20.68 | 20.63 | 20.64 | 125,159 | -0.02(-0.08%) |
Mar 01, 2017 | 20.69 | 20.69 | 20.65 | 20.65 | 193,595 | +0.01(+0.03%) |
Feb 28, 2017 | 20.66 | 20.67 | 20.63 | 20.65 | 130,834 | +0.00(+0.00%) |
Feb 27, 2017 | 20.65 | 20.66 | 20.64 | 20.65 | 50,291 | +0.00(+0.00%) |
Feb 24, 2017 | 20.61 | 20.65 | 20.61 | 20.65 | 36,842 | +0.02(+0.08%) |
Feb 23, 2017 | 20.64 | 20.64 | 20.63 | 20.63 | 47,797 | +0.02(+0.08%) |
Feb 22, 2017 | 20.63 | 20.64 | 20.61 | 20.61 | 138,325 | -0.02(-0.10%) |
Feb 21, 2017 | 20.63 | 20.64 | 20.62 | 20.63 | 143,186 | +0.02(+0.10%) |
Feb 17, 2017 | 20.61 | 20.61 | 20.61 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 20.62 | 20.65 | 20.60 | 20.62 | 148,239 | +0.01(+0.04%) |
Feb 15, 2017 | 20.62 | 20.62 | 20.59 | 20.61 | 33,623 | +0.01(+0.04%) |
Feb 14, 2017 | 20.60 | 20.61 | 20.60 | 20.60 | 22,906 | +0.01(+0.04%) |
Feb 13, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 46,803 | -0.01(-0.04%) |
Feb 10, 2017 | 20.59 | 20.60 | 20.58 | 20.60 | 15,876 | +0.03(+0.16%) |
Feb 09, 2017 | 20.60 | 20.60 | 20.57 | 20.57 | 58,840 | -0.02(-0.10%) |
Feb 08, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 52,421 | +0.00(+0.02%) |
Feb 07, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 40,511 | +0.00(+0.02%) |
Feb 06, 2017 | 20.59 | 20.59 | 20.57 | 20.58 | 45,777 | -0.00(-0.02%) |
Feb 03, 2017 | 20.58 | 20.59 | 20.56 | 20.59 | 26,141 | +0.00(+0.00%) |
Feb 02, 2017 | 20.57 | 20.60 | 20.55 | 20.59 | 72,762 | +0.01(+0.04%) |