Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.84 | 20.84 | 20.48 | 20.50 | 76,373 | -0.32(-1.54%) |
Apr 27, 2017 | 20.97 | 20.99 | 20.73 | 20.82 | 131,017 | -0.16(-0.76%) |
Apr 26, 2017 | 20.73 | 21.39 | 20.70 | 20.98 | 137,873 | +0.26(+1.25%) |
Apr 25, 2017 | 20.62 | 20.86 | 20.54 | 20.72 | 132,669 | +0.26(+1.27%) |
Apr 24, 2017 | 20.11 | 20.50 | 20.08 | 20.46 | 127,240 | +0.56(+2.81%) |
Apr 21, 2017 | 19.88 | 19.96 | 19.70 | 19.90 | 114,081 | -0.06(-0.30%) |
Apr 20, 2017 | 19.87 | 20.00 | 19.62 | 19.96 | 115,382 | +0.30(+1.53%) |
Apr 19, 2017 | 19.90 | 19.96 | 19.64 | 19.66 | 68,731 | -0.06(-0.30%) |
Apr 18, 2017 | 19.78 | 19.83 | 19.57 | 19.72 | 56,958 | -0.21(-1.05%) |
Apr 17, 2017 | 19.74 | 20.62 | 19.65 | 19.93 | 238,273 | +0.32(+1.63%) |
Apr 13, 2017 | 19.73 | 19.90 | 19.40 | 19.61 | 116,595 | -0.19(-0.96%) |
Apr 12, 2017 | 20.53 | 20.58 | 19.71 | 19.80 | 89,765 | -0.73(-3.56%) |
Apr 11, 2017 | 20.00 | 20.54 | 19.81 | 20.53 | 279,861 | +0.56(+2.80%) |
Apr 10, 2017 | 20.08 | 20.33 | 19.85 | 19.97 | 139,462 | -0.04(-0.20%) |
Apr 07, 2017 | 20.24 | 20.40 | 19.94 | 20.01 | 93,338 | -0.27(-1.33%) |
Apr 06, 2017 | 20.06 | 20.34 | 19.97 | 20.28 | 79,329 | +0.27(+1.35%) |
Apr 05, 2017 | 20.47 | 20.70 | 20.00 | 20.01 | 101,278 | -0.35(-1.72%) |
Apr 04, 2017 | 20.66 | 20.67 | 20.20 | 20.36 | 100,846 | -0.34(-1.64%) |
Apr 03, 2017 | 20.84 | 20.91 | 20.34 | 20.70 | 125,380 | -0.14(-0.67%) |
Mar 31, 2017 | 20.84 | 20.95 | 20.67 | 20.84 | 230,622 | +0.08(+0.39%) |
Mar 30, 2017 | 20.73 | 20.87 | 20.66 | 20.76 | 111,520 | +0.02(+0.10%) |
Mar 29, 2017 | 20.73 | 20.78 | 20.54 | 20.74 | 120,456 | -0.07(-0.34%) |
Mar 28, 2017 | 20.54 | 20.91 | 20.42 | 20.81 | 166,643 | +0.21(+1.02%) |
Mar 27, 2017 | 21.11 | 21.48 | 19.79 | 20.60 | 301,352 | +1.25(+6.46%) |
Mar 24, 2017 | 19.31 | 19.54 | 19.31 | 19.35 | 71,306 | -0.06(-0.31%) |
Mar 23, 2017 | 19.10 | 19.43 | 19.05 | 19.41 | 128,552 | +0.27(+1.41%) |
Mar 22, 2017 | 19.91 | 19.95 | 19.11 | 19.14 | 151,343 | -0.76(-3.82%) |
Mar 21, 2017 | 20.57 | 20.57 | 19.66 | 19.90 | 580,996 | -0.51(-2.50%) |
Mar 20, 2017 | 20.54 | 20.54 | 20.21 | 20.41 | 371,357 | -0.14(-0.68%) |
Mar 17, 2017 | 20.35 | 20.69 | 20.27 | 20.55 | 211,911 | +0.22(+1.08%) |
Mar 16, 2017 | 20.43 | 20.55 | 20.28 | 20.33 | 81,876 | -0.09(-0.44%) |
Mar 15, 2017 | 20.07 | 20.57 | 20.04 | 20.42 | 88,564 | +0.42(+2.10%) |
Mar 14, 2017 | 20.02 | 20.02 | 19.64 | 20.00 | 96,335 | -0.04(-0.20%) |
Mar 13, 2017 | 20.08 | 19.74 | 20.04 | 142,577 | +0.29(+1.47%) | |
Mar 10, 2017 | 19.66 | 19.84 | 19.50 | 19.75 | 72,697 | +0.23(+1.18%) |
Mar 09, 2017 | 19.76 | 19.93 | 19.50 | 19.52 | 94,001 | -0.35(-1.76%) |
Mar 08, 2017 | 20.33 | 20.42 | 19.86 | 19.87 | 76,496 | -0.34(-1.68%) |
Mar 07, 2017 | 20.20 | 20.42 | 20.16 | 20.21 | 81,266 | -0.13(-0.64%) |
Mar 06, 2017 | 20.35 | 20.52 | 20.14 | 20.34 | 69,827 | -0.22(-1.07%) |
Mar 03, 2017 | 20.57 | 20.69 | 20.41 | 20.56 | 79,828 | +0.03(+0.15%) |
Mar 02, 2017 | 20.77 | 20.81 | 20.48 | 20.53 | 66,013 | -0.26(-1.25%) |
Mar 01, 2017 | 20.47 | 20.99 | 20.26 | 20.79 | 106,993 | +0.63(+3.12%) |
Feb 28, 2017 | 20.23 | 20.25 | 20.00 | 20.16 | 140,198 | -0.14(-0.69%) |
Feb 27, 2017 | 20.07 | 20.36 | 20.07 | 20.30 | 75,577 | +0.08(+0.40%) |
Feb 24, 2017 | 19.82 | 20.22 | 19.70 | 20.22 | 68,080 | +0.09(+0.45%) |
Feb 23, 2017 | 20.20 | 20.30 | 20.01 | 20.13 | 104,214 | -0.05(-0.25%) |
Feb 22, 2017 | 20.33 | 20.33 | 19.97 | 20.18 | 55,060 | -0.25(-1.22%) |
Feb 21, 2017 | 20.29 | 20.48 | 20.12 | 20.43 | 82,663 | +0.16(+0.79%) |
Feb 17, 2017 | 20.27 | 20.27 | 20.27 | 0 | -0.08(-0.39%) | |
Feb 16, 2017 | 20.44 | 20.53 | 20.20 | 20.35 | 109,925 | -0.20(-0.97%) |
Feb 15, 2017 | 20.49 | 20.62 | 20.43 | 20.55 | 148,611 | +0.00(+0.00%) |
Feb 14, 2017 | 20.60 | 20.69 | 20.38 | 20.55 | 121,172 | -0.15(-0.72%) |
Feb 13, 2017 | 20.50 | 20.91 | 20.49 | 20.70 | 75,270 | +0.19(+0.93%) |
Feb 10, 2017 | 20.43 | 20.56 | 20.18 | 20.51 | 85,504 | +0.20(+0.98%) |
Feb 09, 2017 | 19.71 | 20.40 | 19.45 | 20.31 | 113,112 | +0.62(+3.15%) |
Feb 08, 2017 | 19.25 | 20.67 | 19.25 | 19.69 | 151,160 | -0.73(-3.57%) |
Feb 07, 2017 | 20.43 | 20.65 | 20.32 | 20.42 | 61,218 | +0.07(+0.34%) |
Feb 06, 2017 | 20.30 | 20.41 | 20.21 | 20.35 | 72,584 | -0.10(-0.49%) |
Feb 03, 2017 | 20.16 | 20.46 | 20.07 | 20.45 | 58,767 | +0.44(+2.20%) |
Feb 02, 2017 | 20.42 | 20.42 | 19.98 | 20.01 | 67,532 | -0.39(-1.91%) |