Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.30 | 19.30 | 19.24 | 19.25 | 5,525 | -0.07(-0.38%) |
Apr 27, 2017 | 19.32 | 19.36 | 19.32 | 19.32 | 4,497 | +0.05(+0.28%) |
Apr 26, 2017 | 19.41 | 19.41 | 19.25 | 19.27 | 14,478 | -0.06(-0.33%) |
Apr 25, 2017 | 19.33 | 19.37 | 19.32 | 19.33 | 4,121 | +0.13(+0.70%) |
Apr 24, 2017 | 19.27 | 19.27 | 19.17 | 19.20 | 3,931 | +0.15(+0.78%) |
Apr 21, 2017 | 19.17 | 19.17 | 19.01 | 19.05 | 2,507 | -0.02(-0.11%) |
Apr 20, 2017 | 19.07 | 19.07 | 18.97 | 19.07 | 4,586 | +0.16(+0.83%) |
Apr 19, 2017 | 19.01 | 19.01 | 18.92 | 18.92 | 5,859 | -0.05(-0.28%) |
Apr 18, 2017 | 19.00 | 19.00 | 18.95 | 18.97 | 6,335 | -0.00(-0.02%) |
Apr 17, 2017 | 18.94 | 18.97 | 18.91 | 18.97 | 4,276 | +0.13(+0.67%) |
Apr 13, 2017 | 18.90 | 18.92 | 18.85 | 18.85 | 5,087 | -0.08(-0.43%) |
Apr 12, 2017 | 18.96 | 18.96 | 18.92 | 18.93 | 9,948 | -0.05(-0.28%) |
Apr 11, 2017 | 19.44 | 19.44 | 18.90 | 18.98 | 5,438 | -0.00(-0.01%) |
Apr 10, 2017 | 19.03 | 19.03 | 18.96 | 18.98 | 12,245 | +0.00(+0.02%) |
Apr 07, 2017 | 18.95 | 19.01 | 18.95 | 18.98 | 6,059 | +0.01(+0.03%) |
Apr 06, 2017 | 18.90 | 19.03 | 18.90 | 18.97 | 9,336 | +0.03(+0.14%) |
Apr 05, 2017 | 19.03 | 19.10 | 18.95 | 18.95 | 8,227 | -0.03(-0.14%) |
Apr 04, 2017 | 18.97 | 18.98 | 18.92 | 18.97 | 6,015 | +0.02(+0.09%) |
Apr 03, 2017 | 18.99 | 18.99 | 18.91 | 18.96 | 4,586 | -0.05(-0.28%) |
Mar 31, 2017 | 19.09 | 19.23 | 19.01 | 19.01 | 8,164 | -0.05(-0.28%) |
Mar 30, 2017 | 18.97 | 19.08 | 18.97 | 19.06 | 5,597 | +0.05(+0.24%) |
Mar 29, 2017 | 19.05 | 19.05 | 18.99 | 19.02 | 6,834 | -0.05(-0.24%) |
Mar 28, 2017 | 19.01 | 19.11 | 18.97 | 19.06 | 4,740 | +0.10(+0.52%) |
Mar 27, 2017 | 18.91 | 18.97 | 18.90 | 18.97 | 4,882 | -0.07(-0.35%) |
Mar 24, 2017 | 19.05 | 19.09 | 18.97 | 19.03 | 10,196 | -0.01(-0.04%) |
Mar 23, 2017 | 19.11 | 19.12 | 19.02 | 19.04 | 4,862 | -0.02(-0.10%) |
Mar 22, 2017 | 19.00 | 19.08 | 19.00 | 19.06 | 8,561 | -0.03(-0.14%) |
Mar 21, 2017 | 19.44 | 19.44 | 19.06 | 19.08 | 24,301 | -0.08(-0.42%) |
Mar 20, 2017 | 19.53 | 19.53 | 19.16 | 19.16 | 9,790 | -0.09(-0.46%) |
Mar 17, 2017 | 19.16 | 19.67 | 19.16 | 19.25 | 5,203 | +0.07(+0.38%) |
Mar 16, 2017 | 19.23 | 19.24 | 19.15 | 19.18 | 10,302 | +0.01(+0.05%) |
Mar 15, 2017 | 19.09 | 19.18 | 19.09 | 19.17 | 3,504 | +0.11(+0.56%) |
Mar 14, 2017 | 19.10 | 19.10 | 19.04 | 19.07 | 4,664 | -0.02(-0.09%) |
Mar 13, 2017 | 19.15 | 19.15 | 19.07 | 19.08 | 7,964 | -0.03(-0.14%) |
Mar 10, 2017 | 18.98 | 19.11 | 18.98 | 19.11 | 10,179 | +0.14(+0.75%) |
Mar 09, 2017 | 19.27 | 19.27 | 18.97 | 18.97 | 7,248 | -0.08(-0.44%) |
Mar 08, 2017 | 19.15 | 19.21 | 19.01 | 19.05 | 8,999 | -0.01(-0.08%) |
Mar 07, 2017 | 19.16 | 19.16 | 19.03 | 19.07 | 4,272 | -0.04(-0.19%) |
Mar 06, 2017 | 19.21 | 19.47 | 19.07 | 19.10 | 11,618 | -0.03(-0.17%) |
Mar 03, 2017 | 19.27 | 19.27 | 19.08 | 19.13 | 9,097 | -0.03(-0.18%) |
Mar 02, 2017 | 19.16 | 19.21 | 19.13 | 19.17 | 7,145 | -0.08(-0.44%) |
Mar 01, 2017 | 19.14 | 19.25 | 19.07 | 19.25 | 9,742 | +0.25(+1.31%) |
Feb 28, 2017 | 19.02 | 19.04 | 18.98 | 19.00 | 7,242 | -0.03(-0.13%) |
Feb 27, 2017 | 19.05 | 19.06 | 18.99 | 19.03 | 6,164 | -0.03(-0.14%) |
Feb 24, 2017 | 18.98 | 19.07 | 18.97 | 19.06 | 8,725 | +0.09(+0.47%) |
Feb 23, 2017 | 19.06 | 19.06 | 18.91 | 18.97 | 7,961 | +0.04(+0.24%) |
Feb 22, 2017 | 18.90 | 18.93 | 18.87 | 18.92 | 10,952 | -0.00(-0.00%) |
Feb 21, 2017 | 19.10 | 19.10 | 18.85 | 18.92 | 13,757 | +0.08(+0.45%) |
Feb 17, 2017 | 18.84 | 18.84 | 18.84 | 0 | +0.09(+0.49%) | |
Feb 16, 2017 | 19.21 | 19.21 | 18.67 | 18.75 | 21,123 | +0.07(+0.40%) |
Feb 15, 2017 | 18.57 | 18.71 | 18.55 | 18.67 | 15,854 | +0.07(+0.39%) |
Feb 14, 2017 | 18.62 | 18.62 | 18.48 | 18.60 | 10,705 | +0.07(+0.38%) |
Feb 13, 2017 | 18.51 | 18.55 | 18.48 | 18.53 | 11,531 | +0.11(+0.59%) |
Feb 10, 2017 | 18.39 | 18.46 | 18.33 | 18.42 | 19,293 | +0.08(+0.44%) |
Feb 09, 2017 | 18.38 | 18.39 | 18.30 | 18.34 | 9,846 | +0.07(+0.40%) |
Feb 08, 2017 | 18.23 | 18.29 | 18.23 | 18.27 | 20,027 | +0.02(+0.09%) |
Feb 07, 2017 | 18.14 | 18.29 | 18.14 | 18.25 | 32,807 | +0.05(+0.25%) |
Feb 06, 2017 | 18.23 | 18.24 | 18.19 | 18.20 | 5,650 | -0.07(-0.40%) |
Feb 03, 2017 | 18.30 | 18.30 | 18.19 | 18.28 | 15,554 | +0.10(+0.54%) |
Feb 02, 2017 | 18.12 | 18.18 | 18.11 | 18.18 | 22,569 | +0.14(+0.77%) |