Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 19.94 | 19.94 | 19.94 | 0 | +0.02(+0.10%) | |
May 26, 2017 | 19.91 | 19.92 | 19.91 | 19.92 | 2,340 | -0.15(-0.75%) |
May 25, 2017 | 20.07 | 20.07 | 20.07 | 20.07 | 262 | +0.17(+0.85%) |
May 24, 2017 | 20.00 | 20.00 | 19.90 | 19.90 | 461 | -0.33(-1.63%) |
May 23, 2017 | 20.22 | 20.23 | 20.22 | 20.23 | 353 | +0.07(+0.35%) |
May 22, 2017 | 20.16 | 20.16 | 20.16 | 20.16 | 996 | +0.15(+0.75%) |
May 19, 2017 | 19.82 | 20.01 | 19.80 | 20.01 | 6,954 | +0.66(+3.41%) |
May 17, 2017 | 19.35 | 19.35 | 19.35 | 10 | -0.30(-1.53%) | |
May 16, 2017 | 19.48 | 19.65 | 19.48 | 19.65 | 1,454 | +0.42(+2.18%) |
May 15, 2017 | 19.09 | 19.23 | 19.05 | 19.23 | 7,679 | +0.05(+0.26%) |
May 12, 2017 | 19.00 | 19.19 | 19.00 | 19.18 | 2,021 | +0.89(+4.87%) |
May 09, 2017 | 18.29 | 18.29 | 18.29 | 50 | -0.16(-0.88%) | |
May 08, 2017 | 18.32 | 18.45 | 18.32 | 18.45 | 110,178 | +0.27(+1.50%) |
May 05, 2017 | 18.15 | 18.18 | 18.15 | 18.18 | 7,800 | +0.08(+0.44%) |
May 04, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.13(+0.72%) |
May 03, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 140 | +0.43(+2.45%) |
Apr 27, 2017 | 17.54 | 17.54 | 17.54 | 0 | -0.36(-2.01%) | |
Apr 26, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 1,600 | -0.10(-0.56%) |
Apr 25, 2017 | 17.87 | 18.00 | 17.87 | 18.00 | 400 | +0.35(+1.98%) |
Apr 24, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 388 | +0.71(+4.19%) |
Apr 21, 2017 | 16.94 | 16.94 | 16.94 | 16.94 | 100 | -0.03(-0.18%) |
Apr 19, 2017 | 16.97 | 16.97 | 16.97 | 2,001 | -0.09(-0.53%) | |
Apr 18, 2017 | 17.06 | 17.06 | 17.06 | 17.06 | 664 | +0.04(+0.24%) |
Apr 12, 2017 | 17.02 | 17.02 | 17.02 | 0 | -0.05(-0.29%) | |
Apr 10, 2017 | 17.07 | 17.07 | 17.07 | 16 | -0.30(-1.73%) | |
Apr 05, 2017 | 17.37 | 17.37 | 17.37 | 0 | -0.03(-0.17%) | |
Apr 04, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 103 | -0.17(-0.97%) |
Apr 03, 2017 | 17.37 | 17.57 | 17.37 | 17.57 | 710 | +0.10(+0.57%) |
Mar 31, 2017 | 17.47 | 17.47 | 17.47 | 17.47 | 3,392 | -0.17(-0.96%) |
Mar 29, 2017 | 17.64 | 17.64 | 17.64 | 1,150 | +0.04(+0.23%) | |
Mar 28, 2017 | 17.69 | 17.69 | 17.60 | 17.60 | 1,304 | +0.07(+0.40%) |
Mar 27, 2017 | 17.58 | 17.58 | 17.53 | 17.53 | 240 | +0.12(+0.69%) |
Mar 24, 2017 | 17.39 | 17.41 | 17.39 | 17.41 | 50,000 | +0.13(+0.76%) |
Mar 23, 2017 | 17.26 | 17.28 | 17.26 | 17.28 | 481,843 | -0.04(-0.24%) |
Mar 22, 2017 | 17.26 | 17.32 | 17.18 | 17.32 | 4,748 | +0.02(+0.12%) |
Mar 21, 2017 | 17.30 | 17.31 | 17.14 | 17.30 | 13,722 | -0.06(-0.35%) |
Mar 16, 2017 | 17.36 | 17.36 | 17.36 | 0 | +0.31(+1.82%) | |
Mar 15, 2017 | 17.05 | 17.05 | 17.05 | 17.05 | 884 | +0.08(+0.47%) |
Mar 13, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.12(-0.70%) | |
Mar 10, 2017 | 17.09 | 17.09 | 17.09 | 17.09 | 2,609 | +0.09(+0.56%) |
Mar 09, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 3,502 | +0.30(+1.77%) |
Mar 08, 2017 | 16.77 | 16.77 | 16.70 | 16.70 | 1,755 | -0.23(-1.36%) |
Mar 06, 2017 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 16.91 | 17.01 | 16.91 | 16.93 | 11,807 | -0.08(-0.47%) |
Mar 02, 2017 | 17.05 | 17.05 | 17.01 | 17.01 | 11,650 | -0.30(-1.73%) |