Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.87 | 0 | -0.15(-1.00%) | |||
May 30, 2017 | 15.02 | 0 | -0.02(-0.13%) | |||
May 27, 2017 | 15.60 | 15.01 | 15.04 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 15.60 | 15.01 | 15.04 | 0 | -0.01(-0.07%) | |
May 25, 2017 | 15.05 | 0 | -0.62(-3.96%) | |||
May 24, 2017 | 15.67 | 0 | -0.20(-1.26%) | |||
May 23, 2017 | 15.87 | 0 | -0.64(-3.88%) | |||
May 22, 2017 | 16.51 | 0 | +0.09(+0.55%) | |||
May 20, 2017 | 16.44 | 15.91 | 16.42 | 0 | +0.00(+0.00%) | |
May 19, 2017 | 16.44 | 15.91 | 16.42 | 0 | +0.04(+0.24%) | |
May 18, 2017 | 16.38 | 0 | +0.08(+0.49%) | |||
May 17, 2017 | 16.30 | 0 | +0.42(+2.64%) | |||
May 16, 2017 | 15.88 | 0 | +0.27(+1.73%) | |||
May 15, 2017 | 15.61 | 0 | +0.12(+0.77%) | |||
May 13, 2017 | 15.84 | 15.46 | 15.49 | 0 | +0.00(+0.00%) | |
May 12, 2017 | 15.84 | 15.46 | 15.49 | 0 | -0.02(-0.13%) | |
May 11, 2017 | 15.51 | 0 | -0.33(-2.08%) | |||
May 10, 2017 | 15.84 | 0 | +0.40(+2.59%) | |||
May 09, 2017 | 15.44 | 0 | +0.06(+0.39%) | |||
May 08, 2017 | 15.38 | 0 | +0.00(+0.00%) | |||
May 06, 2017 | 15.68 | 15.24 | 15.38 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 15.68 | 15.24 | 15.38 | 0 | +0.07(+0.46%) | |
May 04, 2017 | 15.31 | 0 | -0.46(-2.92%) | |||
May 03, 2017 | 15.77 | 0 | -0.11(-0.69%) | |||
May 02, 2017 | 15.88 | 0 | -0.30(-1.85%) | |||
May 01, 2017 | 16.18 | 0 | +0.01(+0.06%) | |||
Apr 29, 2017 | 16.24 | 15.40 | 16.17 | 0 | +0.45(+2.86%) | |
Apr 28, 2017 | 15.81 | 15.19 | 15.72 | 0 | -0.41(-2.54%) | |
Apr 27, 2017 | 16.13 | 0 | +0.75(+4.88%) | |||
Apr 26, 2017 | 15.38 | 0 | -0.80(-4.94%) | |||
Apr 25, 2017 | 16.18 | 0 | -0.06(-0.37%) | |||
Apr 24, 2017 | 16.24 | 0 | -0.14(-0.85%) | |||
Apr 22, 2017 | 16.60 | 16.26 | 16.38 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 16.60 | 16.26 | 16.38 | 0 | -0.03(-0.18%) | |
Apr 20, 2017 | 16.41 | 0 | -0.01(-0.06%) | |||
Apr 19, 2017 | 16.42 | 0 | -0.28(-1.68%) | |||
Apr 18, 2017 | 16.70 | 0 | +0.23(+1.40%) | |||
Apr 17, 2017 | 16.47 | 0 | -0.24(-1.44%) | |||
Apr 14, 2017 | 17.16 | 16.56 | 16.71 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 17.16 | 16.56 | 16.71 | 0 | +0.11(+0.66%) | |
Apr 12, 2017 | 16.60 | 0 | -0.12(-0.72%) | |||
Apr 11, 2017 | 16.72 | 0 | +0.09(+0.54%) | |||
Apr 10, 2017 | 16.63 | 0 | -0.12(-0.72%) | |||
Apr 08, 2017 | 16.84 | 16.48 | 16.75 | 0 | +0.00(+0.00%) | |
Apr 07, 2017 | 16.84 | 16.48 | 16.75 | 0 | -0.02(-0.12%) | |
Apr 06, 2017 | 16.77 | 0 | +0.67(+4.16%) | |||
Apr 05, 2017 | 16.10 | 0 | -0.06(-0.37%) | |||
Apr 04, 2017 | 16.16 | 0 | -0.38(-2.30%) | |||
Apr 03, 2017 | 16.54 | 0 | -0.31(-1.84%) | |||
Apr 01, 2017 | 16.99 | 16.69 | 16.85 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 16.99 | 16.69 | 16.85 | 0 | +0.09(+0.54%) | |
Mar 30, 2017 | 16.76 | 0 | -0.36(-2.10%) | |||
Mar 29, 2017 | 17.12 | 0 | -0.44(-2.51%) | |||
Mar 28, 2017 | 17.56 | 0 | -0.14(-0.79%) | |||
Mar 27, 2017 | 17.70 | 0 | -0.10(-0.56%) | |||
Mar 25, 2017 | 17.97 | 17.54 | 17.80 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 17.97 | 17.54 | 17.80 | 0 | +0.09(+0.51%) | |
Mar 23, 2017 | 17.71 | 0 | +0.41(+2.37%) | |||
Mar 22, 2017 | 17.30 | 0 | +0.01(+0.06%) | |||
Mar 21, 2017 | 17.29 | 0 | -0.41(-2.32%) | |||
Mar 20, 2017 | 17.70 | 0 | -0.56(-3.07%) | |||
Mar 18, 2017 | 18.38 | 17.50 | 18.26 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 18.38 | 17.50 | 18.26 | 0 | +0.09(+0.50%) | |
Mar 16, 2017 | 18.17 | 0 | -0.06(-0.33%) | |||
Mar 15, 2017 | 18.23 | 0 | +0.07(+0.39%) | |||
Mar 14, 2017 | 18.16 | 0 | -0.02(-0.11%) | |||
Mar 13, 2017 | 18.18 | 0 | -0.12(-0.66%) | |||
Mar 11, 2017 | 18.34 | 17.96 | 18.30 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 18.34 | 17.96 | 18.30 | 0 | +0.08(+0.44%) | |
Mar 09, 2017 | 18.22 | 0 | -0.25(-1.35%) | |||
Mar 08, 2017 | 18.56 | 18.14 | 18.47 | 0 | +0.09(+0.49%) | |
Mar 07, 2017 | 19.15 | 18.36 | 18.38 | 0 | -0.76(-3.97%) | |
Mar 06, 2017 | 19.84 | 19.12 | 19.14 | 0 | -0.45(-2.30%) | |
Mar 04, 2017 | 19.77 | 19.42 | 19.59 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 19.77 | 19.42 | 19.59 | 0 | +0.07(+0.36%) | |
Mar 02, 2017 | 19.52 | 0 | +0.02(+0.10%) |