Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2017 | 19.44 | 1 | +0.25(+1.30%) | |||
May 15, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 415 | +0.09(+0.49%) |
May 10, 2017 | 19.09 | 86 | +0.03(+0.15%) | |||
May 05, 2017 | 19.07 | 19.07 | 19.07 | 0 | +0.06(+0.34%) | |
May 04, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 215 | +0.08(+0.41%) |
May 01, 2017 | 18.92 | 18.92 | 18.92 | 0 | +0.22(+1.17%) | |
Apr 24, 2017 | 18.71 | 26 | +0.50(+2.76%) | |||
Mar 29, 2017 | 18.20 | 1 | -0.35(-1.90%) | |||
Mar 28, 2017 | 18.56 | 18.56 | 18.56 | 18.56 | 128 | +0.59(+3.28%) |
Mar 20, 2017 | 17.97 | 43 | +0.00(+0.00%) | |||
Mar 13, 2017 | 17.97 | 17.97 | 17.97 | 0 | +0.35(+2.01%) | |
Jan 25, 2017 | 17.61 | 16 | +0.46(+2.66%) | |||
Jan 17, 2017 | 17.16 | 17.16 | 17.16 | 0 | -0.74(-4.15%) | |
Jan 11, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.73(+4.27%) | |
Jan 09, 2017 | 17.17 | 17.17 | 17.17 | 0 | -0.08(-0.48%) | |
Jan 06, 2017 | 17.24 | 17.25 | 17.24 | 17.25 | 379 | +0.15(+0.87%) |
Jan 05, 2017 | 17.08 | 17.10 | 17.08 | 17.10 | 215 | +0.42(+2.51%) |
Dec 22, 2016 | 16.68 | 16.68 | 16.68 | 0 | -0.08(-0.46%) | |
Dec 19, 2016 | 16.76 | 89 | -0.09(-0.51%) | |||
Dec 08, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.07(-0.40%) | |
Nov 28, 2016 | 16.91 | 16.91 | 16.91 | 0 | -0.27(-1.59%) | |
Nov 22, 2016 | 17.18 | 17.18 | 17.18 | 0 | +0.19(+1.13%) | |
Nov 09, 2016 | 16.99 | 16.99 | 16.99 | 0 | -0.65(-3.68%) | |
Oct 27, 2016 | 17.64 | 17.64 | 17.64 | 0 | -0.56(-3.06%) | |
Oct 21, 2016 | 18.20 | 18.20 | 18.20 | 18.20 | 217 | -0.09(-0.49%) |
Oct 03, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 5 | +0.00(+0.00%) |
Sep 27, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 108 | +0.40(+2.26%) |
Sep 02, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 4 | +0.43(+2.45%) |
Aug 29, 2016 | 17.51 | 17.46 | 17.46 | 17.46 | 1,091 | -0.39(-2.18%) |
Aug 11, 2016 | 17.86 | 17.84 | 17.84 | 17.84 | 327 | +0.26(+1.47%) |
Aug 10, 2016 | 17.59 | 17.59 | 17.59 | 17.59 | 109 | -0.11(-0.63%) |
Aug 09, 2016 | 17.70 | 17.70 | 17.70 | 17.70 | 109 | +0.30(+1.74%) |
Aug 08, 2016 | 17.31 | 17.39 | 17.31 | 17.39 | 301 | +0.09(+0.53%) |
Aug 05, 2016 | 17.30 | 17.30 | 17.30 | 17.30 | 109 | +0.03(+0.20%) |
Jul 29, 2016 | 17.27 | 17.27 | 17.27 | 17.27 | 218 | +0.27(+1.62%) |
Jul 27, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 218 | +0.24(+1.40%) |
Jul 25, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 109 | -0.02(-0.09%) |
Jul 22, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 116 | -0.01(-0.07%) |
Jul 14, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 109 | +0.21(+1.26%) |
Jul 12, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 218 | +0.68(+4.27%) |
Jul 05, 2016 | 16.03 | 16.05 | 15.71 | 15.90 | 6,696 | -0.39(-2.39%) |
Jun 30, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 109 | +0.24(+1.50%) |
Jun 29, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 111 | -0.29(-1.78%) |
Jun 24, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 19 | -0.92(-5.35%) |
Jun 20, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 4 | +0.71(+4.30%) |
Jun 14, 2016 | 16.35 | 16.55 | 16.55 | 16.55 | 992 | -0.98(-5.58%) |
Jun 08, 2016 | 17.46 | 17.53 | 17.53 | 17.53 | 992 | +0.01(+0.05%) |
Jun 07, 2016 | 17.46 | 17.53 | 17.46 | 17.52 | 1,433 | +0.11(+0.63%) |
Jun 06, 2016 | 17.40 | 17.41 | 17.40 | 17.41 | 282 | +0.25(+1.49%) |
Jun 03, 2016 | 17.16 | 17.16 | 17.16 | 17.16 | 275 | -0.03(-0.19%) |