Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 255 | +0.02(+0.12%) |
May 26, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.65(+3.56%) | |
May 25, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 261 | -0.04(-0.24%) |
May 24, 2017 | 18.30 | 18.39 | 18.25 | 18.39 | 510 | +0.00(+0.00%) |
May 23, 2017 | 18.33 | 18.39 | 18.33 | 18.39 | 369 | +0.00(+0.00%) |
May 22, 2017 | 18.30 | 18.88 | 18.30 | 18.39 | 2,833 | -0.22(-1.17%) |
May 19, 2017 | 18.30 | 18.61 | 18.30 | 18.61 | 728 | -0.26(-1.39%) |
May 17, 2017 | 18.87 | 18.87 | 18.87 | 172 | -0.07(-0.39%) | |
May 15, 2017 | 18.94 | 18.94 | 18.94 | 0 | +0.04(+0.23%) | |
May 11, 2017 | 18.90 | 18.90 | 18.90 | 360 | +0.04(+0.19%) | |
May 08, 2017 | 18.86 | 18.86 | 18.86 | 11 | +0.02(+0.09%) | |
May 05, 2017 | 18.85 | 18.85 | 18.85 | 18.85 | 455 | +0.05(+0.28%) |
May 04, 2017 | 18.94 | 18.94 | 18.79 | 18.79 | 996 | +0.10(+0.53%) |
May 03, 2017 | 18.91 | 18.95 | 18.69 | 18.69 | 2,861 | -0.04(-0.23%) |
May 02, 2017 | 18.95 | 18.95 | 18.69 | 18.74 | 888 | +0.04(+0.23%) |
May 01, 2017 | 19.08 | 19.08 | 18.56 | 18.69 | 3,054 | -0.35(-1.83%) |
Apr 27, 2017 | 19.04 | 19.04 | 19.04 | 242 | +0.13(+0.69%) | |
Apr 26, 2017 | 18.65 | 18.91 | 18.65 | 18.91 | 887 | -0.09(-0.46%) |
Apr 25, 2017 | 18.52 | 19.00 | 18.52 | 19.00 | 1,198 | +0.48(+2.59%) |
Apr 24, 2017 | 18.30 | 18.52 | 18.26 | 18.52 | 4,183 | +0.22(+1.19%) |
Apr 21, 2017 | 18.28 | 18.30 | 18.28 | 18.30 | 1,363 | +0.04(+0.24%) |
Apr 20, 2017 | 18.20 | 18.26 | 18.20 | 18.26 | 996 | +0.17(+0.92%) |
Apr 19, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 391 | -0.10(-0.57%) |
Apr 17, 2017 | 18.19 | 18.19 | 18.19 | 395 | +0.11(+0.61%) | |
Apr 11, 2017 | 18.08 | 18.08 | 18.08 | 151 | -0.07(-0.38%) | |
Apr 10, 2017 | 18.14 | 18.15 | 18.14 | 18.15 | 859 | -0.11(-0.58%) |
Apr 07, 2017 | 18.08 | 18.26 | 17.86 | 18.26 | 2,801 | +0.39(+2.20%) |
Apr 06, 2017 | 18.26 | 18.30 | 17.86 | 17.86 | 4,300 | -0.38(-2.09%) |
Apr 05, 2017 | 18.14 | 18.30 | 18.14 | 18.25 | 939 | +0.16(+0.90%) |
Apr 04, 2017 | 18.19 | 18.19 | 18.08 | 18.08 | 708 | -0.22(-1.19%) |
Apr 03, 2017 | 18.26 | 18.69 | 18.17 | 18.30 | 5,833 | +0.16(+0.90%) |
Mar 31, 2017 | 18.30 | 18.30 | 18.08 | 18.14 | 1,160 | -0.03(-0.18%) |
Mar 30, 2017 | 17.97 | 18.17 | 17.97 | 18.17 | 867 | +0.22(+1.21%) |
Mar 29, 2017 | 18.08 | 18.26 | 17.73 | 17.95 | 4,028 | -0.04(-0.24%) |
Mar 28, 2017 | 17.82 | 18.17 | 17.82 | 18.00 | 7,982 | +0.00(+0.00%) |
Mar 27, 2017 | 17.86 | 18.17 | 17.59 | 18.00 | 2,429 | +0.13(+0.71%) |
Mar 24, 2017 | 18.13 | 18.20 | 17.86 | 17.87 | 5,650 | -0.21(-1.19%) |
Mar 23, 2017 | 17.86 | 18.30 | 17.43 | 18.08 | 13,217 | -0.35(-1.89%) |
Mar 22, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 463 | +0.48(+2.67%) |
Mar 21, 2017 | 18.47 | 18.57 | 17.91 | 17.95 | 7,975 | -0.52(-2.83%) |
Mar 20, 2017 | 18.95 | 18.95 | 18.47 | 18.47 | 1,398 | -0.44(-2.30%) |
Mar 17, 2017 | 18.17 | 18.95 | 17.91 | 18.91 | 29,238 | +0.83(+4.58%) |
Mar 16, 2017 | 18.13 | 19.58 | 18.08 | 18.08 | 4,684 | -0.13(-0.72%) |
Mar 15, 2017 | 18.17 | 18.95 | 17.30 | 18.21 | 5,251 | +1.00(+5.82%) |
Mar 14, 2017 | 17.21 | 17.43 | 17.21 | 17.21 | 4,326 | +0.00(+0.00%) |
Mar 13, 2017 | 17.50 | 18.08 | 16.95 | 17.21 | 17,196 | -0.52(-2.95%) |
Mar 10, 2017 | 19.30 | 19.74 | 17.65 | 17.73 | 10,216 | +0.22(+1.24%) |
Mar 09, 2017 | 18.13 | 18.13 | 17.43 | 17.52 | 8,972 | -0.57(-3.13%) |
Mar 08, 2017 | 20.25 | 20.25 | 18.08 | 18.08 | 4,762 | -0.52(-2.81%) |
Mar 07, 2017 | 18.91 | 18.91 | 18.61 | 18.61 | 4,152 | -0.30(-1.61%) |
Mar 06, 2017 | 19.61 | 19.61 | 18.87 | 18.91 | 4,074 | -0.87(-4.41%) |
Mar 03, 2017 | 19.78 | 19.78 | 19.78 | 19.78 | 2,090 | +0.00(+0.00%) |
Mar 02, 2017 | 20.04 | 20.09 | 19.69 | 19.78 | 2,547 | -0.39(-1.94%) |