Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.22 | 19.22 | 19.19 | 19.19 | 1,035 | -0.09(-0.49%) |
May 30, 2017 | 19.22 | 19.28 | 19.22 | 19.28 | 1,037 | +0.02(+0.11%) |
May 26, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 363 | +0.19(+0.97%) |
May 24, 2017 | 19.08 | 19.08 | 19.08 | 0 | -0.25(-1.27%) | |
May 23, 2017 | 19.26 | 19.80 | 19.26 | 19.32 | 1,925 | -0.28(-1.40%) |
May 22, 2017 | 19.14 | 19.61 | 19.14 | 19.60 | 8,748 | +0.50(+2.59%) |
May 19, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 908 | +0.00(+0.00%) |
May 18, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 637 | -0.17(-0.86%) |
May 17, 2017 | 19.55 | 19.57 | 19.27 | 19.27 | 1,947 | -0.23(-1.18%) |
May 16, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 348 | -0.07(-0.35%) |
May 15, 2017 | 19.15 | 19.57 | 19.15 | 19.57 | 1,246 | +0.40(+2.08%) |
May 12, 2017 | 19.22 | 19.48 | 19.17 | 19.17 | 3,338 | +0.04(+0.20%) |
May 11, 2017 | 19.10 | 19.39 | 19.10 | 19.13 | 3,111 | +0.00(+0.00%) |
May 09, 2017 | 19.13 | 207 | +0.23(+1.19%) | |||
May 08, 2017 | 18.84 | 19.20 | 18.84 | 18.90 | 1,095 | -0.01(-0.06%) |
May 05, 2017 | 19.02 | 19.10 | 18.91 | 18.91 | 8,407 | -0.28(-1.43%) |
May 04, 2017 | 19.16 | 19.19 | 19.16 | 19.19 | 5,455 | +0.03(+0.17%) |
May 02, 2017 | 19.16 | 19.16 | 19.16 | 0 | +0.01(+0.05%) | |
May 01, 2017 | 19.38 | 19.49 | 19.15 | 19.15 | 1,188 | -0.03(-0.13%) |
Apr 28, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 726 | -0.09(-0.49%) |
Apr 26, 2017 | 19.27 | 1 | -0.04(-0.20%) | |||
Apr 25, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 181 | +0.51(+2.69%) |
Apr 24, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 477 | +0.04(+0.24%) |
Apr 21, 2017 | 18.76 | 18.76 | 18.75 | 18.75 | 1,453 | +0.05(+0.29%) |
Apr 20, 2017 | 18.70 | 18.70 | 18.70 | 18.70 | 579 | +0.36(+1.95%) |
Apr 19, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 363 | +0.00(+0.00%) |
Apr 18, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 363 | -0.11(-0.60%) |
Apr 17, 2017 | 18.52 | 18.52 | 18.45 | 18.45 | 635 | -0.04(-0.24%) |
Apr 13, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 210 | -0.10(-0.56%) |
Apr 10, 2017 | 18.60 | 76 | -0.39(-2.06%) | |||
Apr 07, 2017 | 18.99 | 19.00 | 18.99 | 18.99 | 1,458 | -0.13(-0.66%) |
Apr 06, 2017 | 19.27 | 19.28 | 19.12 | 19.12 | 911 | -0.06(-0.32%) |
Apr 05, 2017 | 19.18 | 19.18 | 19.18 | 19.18 | 365 | +0.35(+1.84%) |
Apr 04, 2017 | 19.27 | 19.27 | 18.83 | 18.83 | 1,228 | +0.17(+0.91%) |
Apr 03, 2017 | 18.66 | 18.69 | 18.66 | 18.66 | 721 | +0.04(+0.24%) |
Mar 31, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 217 | +0.79(+4.45%) |
Mar 28, 2017 | 17.82 | 85 | -1.62(-8.35%) | |||
Mar 27, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 279 | +1.63(+9.18%) |
Mar 22, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.00(+0.01%) | |
Mar 20, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.00(+0.00%) | |
Mar 14, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.55(-2.97%) | |
Mar 13, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 236 | +0.40(+2.25%) |
Mar 10, 2017 | 18.37 | 18.37 | 17.95 | 17.95 | 554 | +0.83(+4.84%) |