Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.14 | 20.25 | 19.82 | 19.83 | 56,264 | -0.30(-1.49%) |
Apr 27, 2017 | 20.10 | 20.25 | 20.01 | 20.13 | 43,636 | -0.06(-0.30%) |
Apr 26, 2017 | 19.98 | 20.28 | 19.82 | 20.19 | 33,243 | +0.17(+0.86%) |
Apr 25, 2017 | 20.23 | 20.38 | 19.97 | 20.02 | 34,752 | -0.17(-0.82%) |
Apr 24, 2017 | 20.36 | 20.36 | 19.65 | 20.19 | 61,297 | +0.02(+0.07%) |
Apr 21, 2017 | 20.34 | 20.56 | 19.97 | 20.17 | 25,176 | -0.17(-0.85%) |
Apr 20, 2017 | 20.44 | 20.66 | 20.26 | 20.34 | 34,293 | -0.02(-0.07%) |
Apr 19, 2017 | 20.25 | 20.54 | 20.19 | 20.36 | 32,132 | +0.33(+1.65%) |
Apr 18, 2017 | 19.87 | 20.28 | 19.71 | 20.03 | 42,771 | +0.02(+0.11%) |
Apr 17, 2017 | 19.95 | 20.07 | 19.77 | 20.01 | 21,876 | +0.08(+0.42%) |
Apr 13, 2017 | 19.97 | 20.10 | 19.92 | 19.92 | 20,525 | -0.12(-0.60%) |
Apr 12, 2017 | 20.06 | 20.17 | 19.72 | 20.04 | 25,127 | -0.11(-0.52%) |
Apr 11, 2017 | 20.01 | 20.36 | 19.77 | 20.15 | 31,793 | +0.20(+0.98%) |
Apr 10, 2017 | 20.22 | 20.64 | 19.92 | 19.95 | 46,303 | -0.18(-0.90%) |
Apr 07, 2017 | 19.59 | 20.23 | 19.59 | 20.13 | 36,425 | +0.49(+2.49%) |
Apr 06, 2017 | 19.53 | 19.66 | 19.53 | 19.65 | 35,613 | +0.08(+0.38%) |
Apr 05, 2017 | 19.80 | 19.94 | 19.47 | 19.57 | 58,063 | -0.05(-0.23%) |
Apr 04, 2017 | 19.67 | 19.76 | 19.54 | 19.62 | 29,539 | +0.03(+0.15%) |
Apr 03, 2017 | 19.76 | 19.89 | 19.44 | 19.59 | 49,588 | -0.14(-0.72%) |
Mar 31, 2017 | 19.68 | 20.05 | 19.50 | 19.73 | 151,684 | +0.04(+0.19%) |
Mar 30, 2017 | 19.37 | 19.77 | 19.37 | 19.69 | 31,682 | +0.23(+1.19%) |
Mar 29, 2017 | 19.29 | 19.58 | 19.23 | 19.46 | 58,062 | +0.12(+0.62%) |
Mar 28, 2017 | 19.38 | 19.47 | 19.23 | 19.34 | 17,668 | -0.13(-0.69%) |
Mar 27, 2017 | 19.35 | 19.60 | 19.24 | 19.47 | 34,806 | +0.10(+0.50%) |
Mar 24, 2017 | 19.46 | 19.52 | 19.29 | 19.38 | 61,116 | -0.08(-0.42%) |
Mar 23, 2017 | 19.44 | 19.68 | 19.43 | 19.46 | 36,427 | -0.04(-0.19%) |
Mar 22, 2017 | 19.59 | 19.87 | 19.41 | 19.50 | 56,930 | -0.26(-1.32%) |
Mar 21, 2017 | 19.95 | 20.02 | 19.61 | 19.76 | 68,210 | -0.20(-1.01%) |
Mar 20, 2017 | 20.30 | 20.36 | 19.69 | 19.96 | 38,679 | -0.31(-1.51%) |
Mar 17, 2017 | 19.88 | 20.34 | 19.77 | 20.26 | 91,626 | +0.38(+1.91%) |
Mar 16, 2017 | 19.68 | 20.11 | 19.55 | 19.88 | 43,041 | +0.24(+1.21%) |
Mar 15, 2017 | 20.01 | 20.85 | 19.64 | 19.65 | 37,670 | -0.34(-1.68%) |
Mar 14, 2017 | 20.10 | 20.23 | 19.78 | 19.98 | 35,772 | -0.14(-0.70%) |
Mar 13, 2017 | 20.00 | 20.20 | 20.00 | 20.12 | 21,436 | +0.13(+0.63%) |
Mar 10, 2017 | 20.10 | 20.19 | 19.98 | 20.00 | 45,699 | -0.08(-0.41%) |
Mar 09, 2017 | 19.97 | 20.28 | 19.97 | 20.08 | 40,926 | -0.07(-0.33%) |
Mar 08, 2017 | 20.76 | 20.77 | 20.14 | 20.14 | 50,379 | -0.67(-3.22%) |
Mar 07, 2017 | 20.97 | 21.07 | 20.78 | 20.81 | 33,476 | -0.18(-0.85%) |
Mar 06, 2017 | 20.82 | 21.05 | 20.69 | 20.99 | 22,140 | -0.05(-0.25%) |
Mar 03, 2017 | 21.74 | 21.99 | 20.88 | 21.05 | 24,479 | -0.60(-2.79%) |
Mar 02, 2017 | 21.96 | 22.11 | 21.57 | 21.65 | 77,581 | -0.32(-1.46%) |
Mar 01, 2017 | 22.18 | 22.39 | 21.96 | 21.97 | 48,877 | -0.07(-0.34%) |
Feb 28, 2017 | 22.33 | 22.57 | 21.97 | 22.04 | 102,128 | -0.35(-1.56%) |
Feb 27, 2017 | 23.04 | 23.10 | 22.33 | 22.39 | 39,990 | -0.55(-2.40%) |
Feb 24, 2017 | 23.02 | 23.09 | 22.79 | 22.94 | 21,772 | -0.07(-0.32%) |
Feb 23, 2017 | 23.25 | 23.33 | 22.78 | 23.02 | 32,017 | -0.08(-0.35%) |
Feb 22, 2017 | 22.36 | 23.14 | 22.36 | 23.10 | 33,950 | +0.60(+2.68%) |
Feb 21, 2017 | 22.65 | 22.74 | 22.41 | 22.50 | 39,123 | -0.12(-0.53%) |
Feb 17, 2017 | 22.62 | 22.62 | 22.62 | 0 | -0.02(-0.10%) | |
Feb 16, 2017 | 22.67 | 22.69 | 22.52 | 22.64 | 23,583 | +0.06(+0.26%) |
Feb 15, 2017 | 22.59 | 22.82 | 22.48 | 22.58 | 22,077 | -0.05(-0.23%) |
Feb 14, 2017 | 22.57 | 22.68 | 22.50 | 22.63 | 44,751 | +0.06(+0.26%) |
Feb 13, 2017 | 22.48 | 22.65 | 22.36 | 22.57 | 27,141 | +0.26(+1.17%) |
Feb 10, 2017 | 22.44 | 22.52 | 22.24 | 22.31 | 35,081 | -0.01(-0.03%) |
Feb 09, 2017 | 22.39 | 22.43 | 22.29 | 22.32 | 50,582 | -0.02(-0.10%) |
Feb 08, 2017 | 22.31 | 22.53 | 22.12 | 22.34 | 28,025 | +0.04(+0.20%) |
Feb 07, 2017 | 22.89 | 22.89 | 22.27 | 22.30 | 31,751 | -0.48(-2.12%) |
Feb 06, 2017 | 22.82 | 22.97 | 22.73 | 22.78 | 32,044 | -0.04(-0.16%) |
Feb 03, 2017 | 22.62 | 22.82 | 22.56 | 22.82 | 35,765 | +0.27(+1.19%) |
Feb 02, 2017 | 22.66 | 22.77 | 22.46 | 22.55 | 37,145 | -0.01(-0.07%) |