Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.02 | 21.25 | 21.02 | 21.02 | 1,741 | -0.04(-0.19%) |
Apr 27, 2017 | 21.06 | 21.07 | 21.06 | 21.06 | 41,558 | -0.17(-0.80%) |
Apr 26, 2017 | 21.00 | 21.23 | 21.00 | 21.23 | 1,004 | +0.23(+1.10%) |
Apr 25, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 2,403 | +0.30(+1.45%) |
Apr 24, 2017 | 20.70 | 20.76 | 20.70 | 20.70 | 473 | -0.17(-0.81%) |
Apr 21, 2017 | 20.73 | 21.00 | 20.73 | 20.87 | 3,924 | -0.10(-0.48%) |
Apr 20, 2017 | 20.80 | 20.97 | 20.58 | 20.97 | 15,488 | +0.65(+3.20%) |
Apr 19, 2017 | 20.35 | 20.68 | 20.24 | 20.32 | 1,023 | -0.34(-1.65%) |
Apr 18, 2017 | 20.66 | 20.80 | 20.66 | 20.66 | 1,581 | -0.19(-0.91%) |
Apr 17, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 197 | +0.16(+0.77%) |
Apr 13, 2017 | 20.76 | 20.80 | 20.69 | 20.69 | 601 | -0.31(-1.48%) |
Apr 12, 2017 | 21.00 | 21.00 | 20.88 | 21.00 | 727 | +0.00(+0.00%) |
Apr 11, 2017 | 20.71 | 21.00 | 20.71 | 21.00 | 3,288 | +0.29(+1.40%) |
Apr 10, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 609 | +0.00(+0.00%) |
Apr 07, 2017 | 20.48 | 20.71 | 20.48 | 20.71 | 1,319 | -0.29(-1.38%) |
Apr 06, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 809 | -0.06(-0.28%) |
Apr 05, 2017 | 21.00 | 21.06 | 21.00 | 21.06 | 1,989 | +0.16(+0.77%) |
Apr 04, 2017 | 20.84 | 20.90 | 20.84 | 20.90 | 346 | -0.09(-0.43%) |
Apr 03, 2017 | 21.05 | 21.05 | 20.99 | 20.99 | 948 | -0.09(-0.43%) |
Mar 31, 2017 | 21.08 | 21.08 | 20.73 | 21.08 | 1,299 | -0.47(-2.18%) |
Mar 29, 2017 | 21.55 | 21.55 | 21.55 | 87 | +0.65(+3.11%) | |
Mar 28, 2017 | 20.88 | 21.18 | 20.84 | 20.90 | 5,822 | +0.48(+2.35%) |
Mar 27, 2017 | 20.32 | 20.42 | 20.00 | 20.42 | 1,086 | +0.19(+0.94%) |
Mar 24, 2017 | 20.35 | 20.53 | 20.23 | 20.23 | 1,235 | -0.27(-1.32%) |
Mar 23, 2017 | 20.36 | 20.79 | 20.36 | 20.50 | 2,089 | +0.64(+3.22%) |
Mar 22, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 1,583 | -0.14(-0.70%) |
Mar 21, 2017 | 19.97 | 20.00 | 19.97 | 20.00 | 734 | +0.36(+1.83%) |
Mar 20, 2017 | 20.00 | 20.00 | 19.64 | 19.64 | 2,300 | -0.12(-0.63%) |
Mar 17, 2017 | 20.09 | 20.09 | 19.44 | 19.77 | 3,969 | -0.38(-1.86%) |
Mar 16, 2017 | 20.14 | 20.14 | 20.14 | 20.14 | 966 | +0.24(+1.21%) |
Mar 15, 2017 | 19.61 | 19.90 | 19.61 | 19.90 | 615 | +0.00(+0.00%) |
Mar 14, 2017 | 19.85 | 19.90 | 19.85 | 19.90 | 1,589 | +0.39(+2.01%) |
Mar 13, 2017 | 19.86 | 19.86 | 19.51 | 19.51 | 514 | -0.31(-1.58%) |
Mar 10, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 1,115 | +0.22(+1.12%) |
Mar 09, 2017 | 19.51 | 19.69 | 19.51 | 19.60 | 8,196 | -0.20(-1.01%) |
Mar 08, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 218 | -0.11(-0.58%) |
Mar 07, 2017 | 20.13 | 20.13 | 19.74 | 19.91 | 908 | -0.02(-0.08%) |
Mar 06, 2017 | 19.80 | 19.93 | 19.80 | 19.93 | 1,909 | +0.13(+0.66%) |
Mar 03, 2017 | 19.66 | 20.09 | 19.66 | 19.80 | 2,126 | -0.20(-1.00%) |
Mar 02, 2017 | 19.94 | 20.00 | 19.54 | 20.00 | 5,455 | +0.48(+2.46%) |
Mar 01, 2017 | 19.21 | 19.52 | 19.11 | 19.52 | 2,610 | +0.57(+3.01%) |
Feb 28, 2017 | 18.83 | 18.95 | 18.83 | 18.95 | 377 | +0.33(+1.77%) |
Feb 27, 2017 | 18.55 | 18.62 | 18.40 | 18.62 | 750 | +0.15(+0.81%) |
Feb 24, 2017 | 18.62 | 18.62 | 18.47 | 18.47 | 364 | -0.40(-2.12%) |
Feb 23, 2017 | 19.20 | 19.20 | 18.82 | 18.87 | 1,119 | -0.05(-0.26%) |
Feb 22, 2017 | 19.21 | 19.21 | 18.92 | 18.92 | 949 | -0.34(-1.77%) |
Feb 21, 2017 | 19.40 | 19.51 | 19.26 | 19.26 | 2,311 | -0.38(-1.93%) |
Feb 17, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.08(+0.41%) | |
Feb 16, 2017 | 19.40 | 19.57 | 19.40 | 19.56 | 2,134 | -0.02(-0.10%) |
Feb 15, 2017 | 19.40 | 19.59 | 19.40 | 19.58 | 44,363 | +0.18(+0.93%) |
Feb 14, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 770 | +0.23(+1.20%) |
Feb 13, 2017 | 19.58 | 19.58 | 19.17 | 19.17 | 533 | +0.18(+0.95%) |
Feb 10, 2017 | 19.31 | 19.31 | 18.99 | 18.99 | 623 | +0.44(+2.37%) |
Feb 09, 2017 | 18.65 | 18.65 | 18.55 | 18.55 | 1,746 | -0.06(-0.32%) |
Feb 08, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 216 | -0.16(-0.85%) |
Feb 07, 2017 | 19.12 | 19.12 | 18.77 | 18.77 | 978 | -0.23(-1.21%) |
Feb 06, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 280 | -0.25(-1.30%) |
Feb 03, 2017 | 19.53 | 19.53 | 18.95 | 19.25 | 27,493 | +0.46(+2.45%) |
Feb 02, 2017 | 19.34 | 19.34 | 18.79 | 18.79 | 483 | +0.02(+0.11%) |