Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.53 | 20.56 | 20.35 | 20.35 | 382,390 | -0.17(-0.83%) |
Apr 27, 2017 | 20.58 | 20.58 | 20.37 | 20.53 | 870,369 | -0.18(-0.86%) |
Apr 26, 2017 | 20.64 | 20.81 | 20.61 | 20.70 | 438,410 | -0.22(-1.07%) |
Apr 25, 2017 | 20.71 | 20.95 | 20.69 | 20.93 | 512,791 | +0.11(+0.51%) |
Apr 24, 2017 | 20.71 | 20.82 | 20.63 | 20.82 | 1,913,377 | +0.70(+3.49%) |
Apr 21, 2017 | 20.21 | 20.22 | 19.98 | 20.12 | 1,002,428 | -0.08(-0.39%) |
Apr 20, 2017 | 20.19 | 20.28 | 20.13 | 20.20 | 1,447,888 | +0.19(+0.93%) |
Apr 19, 2017 | 20.15 | 20.23 | 19.93 | 20.01 | 556,597 | -0.11(-0.54%) |
Apr 18, 2017 | 20.20 | 20.22 | 20.00 | 20.12 | 217,566 | -0.25(-1.22%) |
Apr 17, 2017 | 20.42 | 20.43 | 20.28 | 20.37 | 199,879 | +0.07(+0.35%) |
Apr 13, 2017 | 20.50 | 20.50 | 20.26 | 20.30 | 368,500 | -0.38(-1.85%) |
Apr 12, 2017 | 20.66 | 20.83 | 20.60 | 20.68 | 282,500 | -0.08(-0.40%) |
Apr 11, 2017 | 20.69 | 20.82 | 20.59 | 20.76 | 469,339 | +0.16(+0.78%) |
Apr 10, 2017 | 20.54 | 20.68 | 20.53 | 20.60 | 714,799 | -0.03(-0.15%) |
Apr 07, 2017 | 20.61 | 20.69 | 20.57 | 20.64 | 317,753 | -0.04(-0.22%) |
Apr 06, 2017 | 20.68 | 20.80 | 20.60 | 20.68 | 195,071 | +0.16(+0.78%) |
Apr 05, 2017 | 20.83 | 20.92 | 20.52 | 20.52 | 329,966 | -0.34(-1.62%) |
Apr 04, 2017 | 20.57 | 20.88 | 20.45 | 20.86 | 386,735 | +0.10(+0.49%) |
Apr 03, 2017 | 20.89 | 21.29 | 20.53 | 20.76 | 342,107 | -0.15(-0.73%) |
Mar 31, 2017 | 20.83 | 20.96 | 20.78 | 20.91 | 224,632 | +0.06(+0.31%) |
Mar 30, 2017 | 20.91 | 20.99 | 20.79 | 20.85 | 356,841 | +0.01(+0.03%) |
Mar 29, 2017 | 20.66 | 20.87 | 20.62 | 20.84 | 337,144 | +0.08(+0.37%) |
Mar 28, 2017 | 20.73 | 20.85 | 20.64 | 20.76 | 329,471 | +0.04(+0.22%) |
Mar 27, 2017 | 20.67 | 20.80 | 20.62 | 20.72 | 349,621 | +0.03(+0.15%) |
Mar 24, 2017 | 20.68 | 20.72 | 20.62 | 20.69 | 212,904 | +0.01(+0.03%) |
Mar 23, 2017 | 20.50 | 20.75 | 20.46 | 20.68 | 341,841 | +0.17(+0.84%) |
Mar 22, 2017 | 20.46 | 20.59 | 20.38 | 20.51 | 513,232 | +0.02(+0.09%) |
Mar 21, 2017 | 20.80 | 20.87 | 20.48 | 20.49 | 391,263 | +0.15(+0.75%) |
Mar 20, 2017 | 20.38 | 20.48 | 20.29 | 20.34 | 223,587 | -0.15(-0.72%) |
Mar 17, 2017 | 20.60 | 20.60 | 20.43 | 20.48 | 492,131 | -0.12(-0.59%) |
Mar 16, 2017 | 20.48 | 20.61 | 20.39 | 20.60 | 374,944 | +0.47(+2.32%) |
Mar 15, 2017 | 19.90 | 20.21 | 19.80 | 20.14 | 568,878 | +0.47(+2.37%) |
Mar 14, 2017 | 19.70 | 19.70 | 19.49 | 19.67 | 382,204 | -0.36(-1.79%) |
Mar 13, 2017 | 19.95 | 20.05 | 19.86 | 20.03 | 404,850 | +0.02(+0.10%) |
Mar 10, 2017 | 20.00 | 20.08 | 19.84 | 20.01 | 527,881 | +0.06(+0.32%) |
Mar 09, 2017 | 19.71 | 19.97 | 19.60 | 19.95 | 662,252 | +0.28(+1.43%) |
Mar 08, 2017 | 19.97 | 20.01 | 19.61 | 19.67 | 598,413 | -0.59(-2.93%) |
Mar 07, 2017 | 20.26 | 20.32 | 20.14 | 20.26 | 468,241 | -0.15(-0.72%) |
Mar 06, 2017 | 20.50 | 20.50 | 20.27 | 20.41 | 637,835 | -0.13(-0.65%) |
Mar 03, 2017 | 20.48 | 20.69 | 20.39 | 20.54 | 970,593 | +0.42(+2.06%) |
Mar 02, 2017 | 20.36 | 20.44 | 20.11 | 20.13 | 848,389 | -0.09(-0.44%) |
Mar 01, 2017 | 20.16 | 20.31 | 20.14 | 20.21 | 502,372 | +0.45(+2.26%) |
Feb 28, 2017 | 19.81 | 19.87 | 19.62 | 19.77 | 844,499 | +0.33(+1.68%) |
Feb 27, 2017 | 19.36 | 19.49 | 19.34 | 19.44 | 235,233 | +0.15(+0.80%) |
Feb 24, 2017 | 19.37 | 19.41 | 19.19 | 19.29 | 226,127 | -0.22(-1.11%) |
Feb 23, 2017 | 19.68 | 19.72 | 19.44 | 19.51 | 213,351 | +0.17(+0.89%) |
Feb 22, 2017 | 19.26 | 19.42 | 19.19 | 19.33 | 307,321 | -0.36(-1.82%) |
Feb 21, 2017 | 19.81 | 19.89 | 19.65 | 19.69 | 456,773 | +0.48(+2.49%) |
Feb 17, 2017 | 19.21 | 19.21 | 19.21 | 0 | -0.33(-1.67%) | |
Feb 16, 2017 | 19.62 | 19.70 | 19.53 | 19.54 | 398,054 | +0.07(+0.36%) |
Feb 15, 2017 | 19.38 | 19.57 | 19.36 | 19.47 | 639,647 | -0.30(-1.52%) |
Feb 14, 2017 | 19.77 | 19.81 | 19.60 | 19.77 | 379,817 | +0.06(+0.29%) |
Feb 13, 2017 | 19.79 | 19.86 | 19.69 | 19.71 | 359,721 | +0.12(+0.59%) |
Feb 10, 2017 | 19.53 | 19.61 | 19.48 | 19.60 | 210,748 | -0.04(-0.20%) |
Feb 09, 2017 | 19.60 | 19.67 | 19.55 | 19.63 | 598,741 | +0.36(+1.89%) |
Feb 08, 2017 | 19.06 | 19.41 | 18.93 | 19.27 | 496,440 | -0.14(-0.72%) |
Feb 07, 2017 | 19.40 | 19.49 | 19.33 | 19.41 | 385,443 | -0.15(-0.75%) |
Feb 06, 2017 | 19.59 | 19.61 | 19.40 | 19.56 | 440,981 | -0.42(-2.08%) |
Feb 03, 2017 | 19.88 | 20.07 | 19.77 | 19.97 | 512,755 | +0.45(+2.32%) |
Feb 02, 2017 | 19.76 | 19.78 | 19.49 | 19.52 | 360,288 | +0.01(+0.07%) |