Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.95 | 21.42 | 20.82 | 21.42 | 5,744 | +0.47(+2.24%) |
May 30, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 115 | +0.40(+1.95%) |
May 26, 2017 | 20.55 | 20.55 | 20.55 | 20.55 | 236 | +0.00(+0.00%) |
May 25, 2017 | 20.70 | 20.70 | 20.55 | 20.55 | 1,338 | -0.15(-0.72%) |
May 23, 2017 | 20.70 | 20.70 | 20.70 | 96 | -0.25(-1.19%) | |
May 22, 2017 | 21.00 | 21.00 | 20.95 | 20.95 | 1,213 | -0.05(-0.24%) |
May 19, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 305 | -0.20(-0.94%) |
May 16, 2017 | 21.20 | 21.20 | 21.20 | 47 | -0.21(-0.98%) | |
May 15, 2017 | 21.15 | 21.41 | 21.05 | 21.41 | 3,127 | -0.09(-0.44%) |
May 12, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 293 | -0.25(-1.13%) |
May 11, 2017 | 21.61 | 22.20 | 21.61 | 21.75 | 918 | -0.55(-2.47%) |
May 10, 2017 | 21.58 | 22.30 | 21.58 | 22.30 | 722 | +1.00(+4.69%) |
May 09, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 208 | +0.28(+1.33%) |
May 08, 2017 | 21.55 | 21.55 | 21.02 | 21.02 | 1,098 | -0.58(-2.69%) |
May 05, 2017 | 21.60 | 21.60 | 21.36 | 21.60 | 1,124 | +0.15(+0.70%) |
May 04, 2017 | 21.50 | 21.50 | 21.45 | 21.45 | 592 | -0.47(-2.14%) |
Apr 28, 2017 | 21.92 | 21.92 | 21.92 | 13 | +0.98(+4.70%) | |
Apr 27, 2017 | 20.94 | 20.94 | 20.94 | 20.94 | 208 | +0.04(+0.21%) |
Apr 25, 2017 | 20.89 | 20.89 | 20.89 | 3 | +0.00(+0.00%) | |
Apr 24, 2017 | 20.75 | 20.89 | 20.75 | 20.89 | 514 | +0.14(+0.67%) |
Apr 21, 2017 | 20.65 | 20.75 | 20.65 | 20.75 | 653 | -0.15(-0.72%) |
Apr 20, 2017 | 20.85 | 20.90 | 20.80 | 20.90 | 651 | +0.57(+2.80%) |
Apr 19, 2017 | 20.61 | 20.61 | 20.33 | 20.33 | 2,083 | +0.13(+0.64%) |
Apr 13, 2017 | 20.20 | 20.20 | 20.20 | 113 | +0.05(+0.25%) | |
Apr 11, 2017 | 20.15 | 20.15 | 20.15 | 108 | +0.48(+2.44%) | |
Apr 07, 2017 | 19.67 | 19.67 | 19.67 | 112 | -0.13(-0.66%) | |
Apr 06, 2017 | 19.85 | 19.85 | 19.80 | 19.80 | 553 | -0.06(-0.30%) |
Apr 05, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 210 | -0.09(-0.48%) |
Apr 04, 2017 | 19.81 | 19.95 | 19.81 | 19.95 | 641 | -0.08(-0.37%) |
Apr 03, 2017 | 20.03 | 20.03 | 20.03 | 20.03 | 1,058 | +0.11(+0.55%) |
Mar 30, 2017 | 19.92 | 19.92 | 19.92 | 29 | -0.20(-1.02%) | |
Mar 28, 2017 | 20.12 | 20.12 | 20.12 | 30 | +0.20(+1.03%) | |
Mar 27, 2017 | 19.92 | 19.92 | 19.92 | 19.92 | 1,121 | +0.00(+0.00%) |
Mar 22, 2017 | 19.92 | 19.92 | 19.92 | 36 | -0.57(-2.78%) | |
Mar 20, 2017 | 20.49 | 20.49 | 20.49 | 200 | -0.17(-0.82%) | |
Mar 17, 2017 | 20.47 | 20.66 | 20.47 | 20.66 | 518 | -0.07(-0.31%) |
Mar 16, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 223 | +0.03(+0.12%) |
Mar 15, 2017 | 20.16 | 20.70 | 20.11 | 20.70 | 2,156 | +0.41(+2.02%) |
Mar 13, 2017 | 20.29 | 20.29 | 20.29 | 16 | -0.23(-1.12%) | |
Mar 09, 2017 | 20.52 | 20.52 | 20.52 | 11 | -0.83(-3.89%) | |
Mar 08, 2017 | 21.38 | 21.40 | 21.28 | 21.35 | 2,706 | -0.24(-1.11%) |
Mar 06, 2017 | 21.59 | 21.59 | 21.59 | 63 | -0.16(-0.74%) | |
Mar 03, 2017 | 21.60 | 21.75 | 21.60 | 21.75 | 372 | +0.25(+1.16%) |
Mar 02, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 835 | -0.32(-1.47%) |