Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.79 | 20.79 | 20.79 | 34 | -0.11(-0.53%) | |
May 30, 2017 | 20.99 | 20.99 | 20.90 | 20.90 | 837 | -0.22(-1.04%) |
May 26, 2017 | 20.88 | 21.12 | 20.88 | 21.12 | 277 | -0.26(-1.22%) |
May 23, 2017 | 21.38 | 21.38 | 21.38 | 85 | -0.23(-1.06%) | |
May 22, 2017 | 21.61 | 21.61 | 21.57 | 21.61 | 3,622 | +0.25(+1.17%) |
May 19, 2017 | 21.36 | 21.36 | 21.36 | 21.36 | 312 | +0.01(+0.05%) |
May 18, 2017 | 21.35 | 21.35 | 21.35 | 21.35 | 5,351 | -0.78(-3.52%) |
May 17, 2017 | 22.16 | 22.16 | 22.08 | 22.13 | 1,099 | +0.26(+1.19%) |
May 12, 2017 | 21.87 | 21.87 | 21.87 | 1 | +0.17(+0.78%) | |
May 11, 2017 | 21.69 | 21.70 | 21.69 | 21.70 | 2,272 | -0.21(-0.96%) |
May 10, 2017 | 21.82 | 21.91 | 21.82 | 21.91 | 2,814 | -0.04(-0.18%) |
May 09, 2017 | 21.99 | 21.99 | 21.95 | 21.95 | 897 | +0.11(+0.50%) |
May 08, 2017 | 21.55 | 21.84 | 21.55 | 21.84 | 763 | -0.26(-1.18%) |
May 05, 2017 | 21.78 | 22.10 | 21.78 | 22.10 | 1,142 | +0.55(+2.55%) |
May 04, 2017 | 21.75 | 21.75 | 21.55 | 21.55 | 1,075 | +0.09(+0.42%) |
May 03, 2017 | 21.72 | 21.72 | 21.46 | 21.46 | 1,095 | -0.10(-0.46%) |
Apr 28, 2017 | 21.56 | 21.56 | 21.56 | 49 | +0.00(+0.00%) | |
Apr 27, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 628 | +0.26(+1.22%) |
Apr 26, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 141 | +0.26(+1.24%) |
Apr 25, 2017 | 21.07 | 21.07 | 21.04 | 21.04 | 2,281 | -0.15(-0.71%) |
Apr 24, 2017 | 20.89 | 21.19 | 20.82 | 21.19 | 1,973 | +0.97(+4.80%) |
Apr 20, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.02(+0.10%) | |
Apr 19, 2017 | 20.20 | 20.20 | 20.20 | 20.20 | 277 | -0.20(-0.98%) |
Apr 18, 2017 | 20.11 | 20.40 | 20.11 | 20.40 | 1,476 | +0.25(+1.24%) |
Apr 17, 2017 | 20.11 | 20.88 | 20.11 | 20.15 | 651 | -0.38(-1.85%) |
Apr 13, 2017 | 20.52 | 20.53 | 20.52 | 20.53 | 1,115 | +0.37(+1.84%) |
Apr 11, 2017 | 20.16 | 20.16 | 20.16 | 138 | +0.37(+1.87%) | |
Apr 10, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 239 | -0.42(-2.08%) |
Apr 07, 2017 | 19.89 | 20.21 | 19.89 | 20.21 | 317 | +0.04(+0.20%) |
Apr 06, 2017 | 19.93 | 20.17 | 19.93 | 20.17 | 3,125 | +0.04(+0.20%) |
Apr 05, 2017 | 20.13 | 20.13 | 20.13 | 20.13 | 503 | -0.27(-1.32%) |
Apr 04, 2017 | 20.41 | 20.41 | 20.35 | 20.40 | 1,575 | -0.01(-0.05%) |
Apr 03, 2017 | 20.33 | 20.41 | 20.33 | 20.41 | 363 | -0.04(-0.20%) |
Mar 31, 2017 | 20.45 | 20.45 | 20.45 | 20.45 | 174 | +0.24(+1.19%) |
Mar 28, 2017 | 20.21 | 20.21 | 20.21 | 2 | -0.24(-1.17%) | |
Mar 27, 2017 | 20.43 | 20.45 | 20.43 | 20.45 | 733 | +0.14(+0.69%) |
Mar 24, 2017 | 20.31 | 20.31 | 20.31 | 20.31 | 385 | -0.19(-0.93%) |
Mar 23, 2017 | 20.48 | 20.50 | 20.19 | 20.50 | 1,917 | +0.39(+1.94%) |
Mar 22, 2017 | 19.98 | 20.15 | 19.95 | 20.11 | 9,058 | -0.39(-1.90%) |
Mar 21, 2017 | 20.47 | 20.50 | 20.46 | 20.50 | 948 | +0.29(+1.43%) |
Mar 20, 2017 | 20.54 | 20.54 | 20.21 | 20.21 | 986 | -0.30(-1.46%) |
Mar 17, 2017 | 20.37 | 20.51 | 20.37 | 20.51 | 1,868 | +0.24(+1.18%) |
Mar 16, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 665 | +0.35(+1.76%) |
Mar 15, 2017 | 20.19 | 20.19 | 19.92 | 19.92 | 538 | -0.12(-0.60%) |
Mar 14, 2017 | 19.97 | 20.04 | 19.97 | 20.04 | 1,914 | +0.13(+0.65%) |
Mar 13, 2017 | 19.69 | 20.19 | 19.69 | 19.91 | 1,978 | -0.15(-0.75%) |
Mar 10, 2017 | 19.72 | 20.06 | 19.58 | 20.06 | 3,550 | +0.20(+1.01%) |
Mar 08, 2017 | 19.86 | 19.86 | 19.86 | 0 | +0.05(+0.25%) | |
Mar 07, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 235 | +0.30(+1.54%) |
Mar 06, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 1,153 | -0.20(-1.01%) |
Mar 02, 2017 | 19.71 | 19.71 | 19.71 | 59 | -0.04(-0.20%) |