Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.85 | 18.89 | 18.85 | 18.89 | 2,187 | +0.01(+0.04%) |
May 30, 2017 | 18.86 | 18.89 | 18.85 | 18.89 | 6,467 | +0.03(+0.14%) |
May 26, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 2,633 | -0.01(-0.07%) |
May 25, 2017 | 18.91 | 18.93 | 18.85 | 18.87 | 23,114 | -0.03(-0.18%) |
May 24, 2017 | 18.86 | 18.91 | 18.84 | 18.91 | 9,782 | +0.05(+0.29%) |
May 23, 2017 | 18.85 | 18.85 | 18.83 | 18.85 | 6,049 | -0.01(-0.04%) |
May 22, 2017 | 18.83 | 18.86 | 18.82 | 18.86 | 6,128 | +0.12(+0.65%) |
May 17, 2017 | 18.74 | 18.74 | 18.74 | 51 | -0.11(-0.58%) | |
May 16, 2017 | 18.84 | 18.85 | 18.84 | 18.85 | 345 | -0.01(-0.07%) |
May 15, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 1,011 | +0.07(+0.37%) |
May 12, 2017 | 18.78 | 18.79 | 18.76 | 18.79 | 3,252 | -0.01(-0.07%) |
May 11, 2017 | 18.79 | 18.82 | 18.79 | 18.80 | 1,397 | +0.00(+0.01%) |
May 10, 2017 | 18.76 | 18.80 | 18.76 | 18.80 | 4,445 | +0.03(+0.14%) |
May 09, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 548 | +0.02(+0.11%) |
May 08, 2017 | 18.72 | 18.76 | 18.72 | 18.75 | 1,956 | +0.01(+0.03%) |
May 05, 2017 | 18.68 | 18.75 | 18.68 | 18.75 | 1,094 | +0.05(+0.26%) |
May 04, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 3,375 | -0.12(-0.66%) |
May 03, 2017 | 18.82 | 18.82 | 18.81 | 18.82 | 6,559 | +0.01(+0.07%) |
May 02, 2017 | 18.82 | 18.84 | 18.81 | 18.81 | 2,282 | -0.01(-0.06%) |
May 01, 2017 | 18.85 | 18.85 | 18.81 | 18.82 | 6,455 | -0.01(-0.06%) |
Apr 28, 2017 | 18.82 | 18.83 | 18.81 | 18.83 | 2,678 | +0.03(+0.18%) |
Apr 27, 2017 | 18.78 | 18.80 | 18.78 | 18.80 | 30,210 | -0.01(-0.05%) |
Apr 26, 2017 | 18.78 | 18.83 | 18.78 | 18.81 | 9,825 | +0.01(+0.04%) |
Apr 25, 2017 | 18.77 | 18.81 | 18.77 | 18.80 | 16,450 | +0.05(+0.29%) |
Apr 24, 2017 | 18.75 | 18.76 | 18.75 | 18.75 | 1,953 | +0.07(+0.37%) |
Apr 21, 2017 | 18.67 | 18.68 | 18.67 | 18.68 | 331 | -0.03(-0.15%) |
Apr 20, 2017 | 18.65 | 18.71 | 18.65 | 18.71 | 1,537 | +0.07(+0.37%) |
Apr 19, 2017 | 18.71 | 18.71 | 18.64 | 18.64 | 7,653 | -0.04(-0.21%) |
Apr 18, 2017 | 18.68 | 18.68 | 18.67 | 18.68 | 1,684 | +0.01(+0.06%) |
Apr 17, 2017 | 18.67 | 18.68 | 18.67 | 18.67 | 3,379 | +0.01(+0.07%) |
Apr 13, 2017 | 18.67 | 18.67 | 18.65 | 18.65 | 714 | -0.01(-0.07%) |
Apr 12, 2017 | 18.68 | 18.68 | 18.67 | 18.67 | 3,447 | -0.02(-0.11%) |
Apr 11, 2017 | 18.73 | 18.73 | 18.69 | 18.69 | 2,261 | -0.02(-0.12%) |
Apr 10, 2017 | 18.70 | 18.73 | 18.70 | 18.71 | 3,978 | +0.01(+0.08%) |
Apr 07, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 474 | +0.05(+0.26%) |
Apr 06, 2017 | 18.68 | 18.68 | 18.64 | 18.65 | 4,578 | -0.02(-0.10%) |
Apr 05, 2017 | 18.67 | 18.67 | 18.66 | 18.66 | 1,899 | +0.05(+0.28%) |
Apr 04, 2017 | 18.61 | 18.62 | 18.61 | 18.61 | 30,096 | -0.01(-0.07%) |
Apr 03, 2017 | 18.62 | 18.62 | 18.56 | 18.62 | 6,230 | +0.01(+0.06%) |
Mar 31, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 376 | -0.00(-0.00%) |
Mar 30, 2017 | 18.59 | 18.61 | 18.56 | 18.61 | 4,239 | +0.18(+0.99%) |
Mar 28, 2017 | 18.43 | 18.43 | 18.43 | 0 | +0.07(+0.39%) | |
Mar 27, 2017 | 18.36 | 18.37 | 18.36 | 18.36 | 3,628 | +0.05(+0.28%) |
Mar 23, 2017 | 18.31 | 18.31 | 18.31 | 219 | +0.01(+0.04%) | |
Mar 22, 2017 | 18.29 | 18.30 | 18.27 | 18.30 | 3,659 | -0.04(-0.22%) |
Mar 21, 2017 | 18.43 | 18.43 | 18.34 | 18.34 | 784 | -0.04(-0.23%) |
Mar 20, 2017 | 18.41 | 18.41 | 18.39 | 18.39 | 834 | -0.03(-0.17%) |
Mar 17, 2017 | 18.43 | 18.43 | 18.42 | 18.42 | 1,320 | +0.00(+0.01%) |
Mar 16, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 2,178 | -0.02(-0.09%) |
Mar 15, 2017 | 18.30 | 18.43 | 18.30 | 18.43 | 5,225 | +0.23(+1.27%) |
Mar 14, 2017 | 18.20 | 18.20 | 18.19 | 18.20 | 1,435 | -0.01(-0.04%) |
Mar 13, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 38,006 | -0.01(-0.07%) |
Mar 10, 2017 | 18.29 | 18.29 | 18.21 | 18.22 | 1,520 | -0.00(-0.01%) |
Mar 09, 2017 | 18.22 | 18.24 | 18.19 | 18.22 | 2,664 | -0.06(-0.33%) |
Mar 08, 2017 | 18.37 | 18.37 | 18.28 | 18.28 | 1,005 | -0.16(-0.88%) |
Mar 07, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 7,428 | -0.06(-0.33%) |
Mar 06, 2017 | 18.66 | 18.75 | 18.51 | 18.51 | 88,753 | -0.11(-0.57%) |
Mar 03, 2017 | 18.60 | 18.61 | 18.60 | 18.61 | 2,673 | -0.02(-0.12%) |
Mar 02, 2017 | 18.66 | 18.67 | 18.61 | 18.64 | 2,536 | -0.03(-0.18%) |