Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.16 | 20.16 | 19.70 | 19.74 | 16,558 | -0.40(-2.00%) |
Apr 27, 2017 | 20.56 | 20.57 | 20.07 | 20.14 | 15,673 | -0.38(-1.87%) |
Apr 26, 2017 | 20.50 | 20.80 | 20.42 | 20.53 | 28,079 | +0.06(+0.31%) |
Apr 25, 2017 | 20.21 | 20.82 | 20.21 | 20.46 | 61,817 | +0.43(+2.14%) |
Apr 24, 2017 | 20.22 | 20.26 | 19.71 | 20.04 | 23,530 | +0.19(+0.95%) |
Apr 21, 2017 | 19.96 | 20.00 | 19.81 | 19.85 | 38,415 | -0.11(-0.54%) |
Apr 20, 2017 | 19.45 | 19.98 | 19.45 | 19.95 | 26,929 | +0.54(+2.76%) |
Apr 19, 2017 | 19.69 | 19.69 | 19.04 | 19.42 | 28,344 | +0.05(+0.28%) |
Apr 18, 2017 | 19.30 | 19.59 | 19.19 | 19.36 | 13,602 | -0.01(-0.05%) |
Apr 17, 2017 | 19.15 | 19.51 | 19.02 | 19.37 | 65,727 | +0.28(+1.45%) |
Apr 13, 2017 | 18.88 | 19.28 | 18.88 | 19.10 | 78,042 | +0.09(+0.47%) |
Apr 12, 2017 | 19.61 | 19.61 | 18.47 | 19.01 | 57,988 | -0.66(-3.37%) |
Apr 11, 2017 | 19.53 | 19.98 | 19.49 | 19.67 | 71,902 | +0.06(+0.32%) |
Apr 10, 2017 | 19.69 | 19.90 | 19.59 | 19.61 | 23,326 | -0.09(-0.45%) |
Apr 07, 2017 | 19.52 | 19.89 | 19.33 | 19.70 | 31,245 | +0.20(+1.01%) |
Apr 06, 2017 | 19.39 | 19.56 | 19.11 | 19.50 | 59,879 | +0.23(+1.21%) |
Apr 05, 2017 | 19.74 | 19.83 | 19.19 | 19.27 | 42,833 | -0.32(-1.64%) |
Apr 04, 2017 | 19.18 | 20.12 | 19.18 | 19.59 | 32,038 | -0.30(-1.53%) |
Apr 03, 2017 | 20.60 | 20.66 | 19.81 | 19.89 | 35,295 | -0.68(-3.30%) |
Mar 31, 2017 | 20.86 | 20.86 | 20.53 | 20.57 | 50,101 | -0.29(-1.37%) |
Mar 30, 2017 | 20.74 | 21.14 | 20.71 | 20.86 | 35,152 | +0.10(+0.47%) |
Mar 29, 2017 | 20.70 | 20.86 | 20.61 | 20.76 | 53,059 | -0.05(-0.26%) |
Mar 28, 2017 | 20.56 | 21.02 | 20.56 | 20.81 | 41,551 | +0.10(+0.48%) |
Mar 27, 2017 | 20.66 | 20.78 | 20.42 | 20.71 | 42,600 | +0.14(+0.70%) |
Mar 24, 2017 | 20.62 | 20.79 | 20.44 | 20.57 | 27,765 | +0.08(+0.39%) |
Mar 23, 2017 | 20.39 | 20.73 | 20.39 | 20.49 | 22,100 | +0.07(+0.35%) |
Mar 22, 2017 | 20.39 | 20.52 | 20.27 | 20.42 | 34,797 | +0.02(+0.09%) |
Mar 21, 2017 | 20.67 | 20.73 | 20.31 | 20.40 | 72,453 | -0.18(-0.87%) |
Mar 20, 2017 | 20.51 | 20.85 | 20.44 | 20.58 | 18,851 | -0.04(-0.22%) |
Mar 17, 2017 | 20.37 | 20.84 | 20.30 | 20.63 | 46,125 | +0.25(+1.23%) |
Mar 16, 2017 | 20.31 | 20.71 | 20.15 | 20.38 | 31,425 | +0.11(+0.53%) |
Mar 15, 2017 | 20.08 | 20.33 | 19.90 | 20.27 | 21,006 | +0.25(+1.25%) |
Mar 14, 2017 | 19.90 | 20.12 | 19.77 | 20.02 | 10,500 | -0.35(-1.71%) |
Mar 13, 2017 | 20.35 | 20.64 | 20.35 | 20.37 | 15,797 | +0.04(+0.18%) |
Mar 10, 2017 | 20.43 | 20.47 | 20.21 | 20.33 | 48,542 | +0.05(+0.26%) |
Mar 09, 2017 | 20.46 | 20.52 | 20.11 | 20.28 | 80,756 | -0.12(-0.57%) |
Mar 08, 2017 | 20.68 | 20.68 | 20.37 | 20.39 | 28,980 | -0.14(-0.70%) |
Mar 07, 2017 | 20.48 | 20.66 | 20.48 | 20.54 | 42,309 | -0.02(-0.09%) |
Mar 06, 2017 | 20.48 | 20.74 | 20.48 | 20.55 | 19,198 | -0.02(-0.09%) |
Mar 03, 2017 | 20.57 | 20.75 | 20.34 | 20.57 | 49,848 | -0.05(-0.26%) |
Mar 02, 2017 | 20.42 | 20.83 | 20.04 | 20.63 | 94,502 | +0.09(+0.44%) |
Mar 01, 2017 | 20.01 | 20.60 | 19.86 | 20.54 | 40,476 | +0.92(+4.70%) |
Feb 28, 2017 | 20.12 | 20.17 | 19.61 | 19.61 | 31,464 | -0.54(-2.66%) |
Feb 27, 2017 | 19.82 | 20.21 | 19.67 | 20.15 | 43,969 | +0.55(+2.83%) |
Feb 24, 2017 | 19.78 | 20.03 | 19.32 | 19.60 | 46,061 | -0.32(-1.62%) |
Feb 23, 2017 | 20.47 | 20.57 | 19.86 | 19.92 | 17,704 | -0.55(-2.67%) |
Feb 22, 2017 | 20.18 | 20.84 | 20.18 | 20.46 | 37,264 | +0.01(+0.04%) |
Feb 21, 2017 | 20.62 | 20.63 | 20.31 | 20.46 | 34,819 | -0.11(-0.52%) |
Feb 17, 2017 | 20.56 | 20.56 | 20.56 | 0 | +0.11(+0.52%) | |
Feb 16, 2017 | 20.57 | 20.84 | 20.39 | 20.46 | 93,976 | -0.24(-1.17%) |
Feb 15, 2017 | 21.12 | 21.12 | 20.57 | 20.70 | 77,612 | -0.49(-2.32%) |
Feb 14, 2017 | 21.65 | 21.77 | 21.06 | 21.19 | 46,402 | -0.16(-0.75%) |
Feb 13, 2017 | 21.14 | 21.50 | 20.87 | 21.35 | 34,314 | +0.29(+1.36%) |
Feb 10, 2017 | 20.46 | 21.09 | 20.44 | 21.06 | 32,066 | +0.67(+3.29%) |
Feb 09, 2017 | 19.76 | 20.53 | 19.76 | 20.39 | 24,763 | +0.64(+3.25%) |
Feb 08, 2017 | 19.88 | 19.90 | 19.67 | 19.75 | 26,153 | -0.30(-1.51%) |
Feb 07, 2017 | 19.48 | 20.27 | 19.48 | 20.05 | 41,111 | +0.32(+1.63%) |
Feb 06, 2017 | 20.52 | 20.52 | 19.68 | 19.73 | 27,595 | -0.76(-3.70%) |
Feb 03, 2017 | 20.64 | 20.70 | 20.33 | 20.49 | 34,572 | +0.03(+0.13%) |
Feb 02, 2017 | 20.49 | 20.86 | 20.37 | 20.46 | 63,465 | -0.03(-0.13%) |