Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.62 | 19.62 | 19.35 | 19.38 | 13,611 | -0.08(-0.41%) |
May 30, 2017 | 19.62 | 19.62 | 19.46 | 19.46 | 998 | -0.16(-0.82%) |
May 25, 2017 | 19.62 | 19.62 | 19.62 | 0 | -0.29(-1.45%) | |
May 23, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.02(-0.13%) | |
May 22, 2017 | 19.93 | 19.93 | 19.93 | 19.93 | 187 | +0.29(+1.47%) |
May 17, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.13(+0.66%) | |
May 16, 2017 | 19.55 | 19.55 | 19.51 | 19.51 | 287 | -0.05(-0.25%) |
May 15, 2017 | 19.63 | 19.63 | 19.56 | 19.56 | 498 | +0.06(+0.29%) |
May 12, 2017 | 19.49 | 20.03 | 19.49 | 19.50 | 641 | +0.10(+0.54%) |
May 10, 2017 | 19.40 | 12 | +0.18(+0.92%) | |||
May 09, 2017 | 19.22 | 19.22 | 19.22 | 19.22 | 162 | +0.27(+1.44%) |
May 05, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.24(-1.27%) | |
May 04, 2017 | 19.28 | 19.28 | 19.19 | 19.19 | 2,590 | -0.34(-1.75%) |
May 03, 2017 | 19.55 | 19.58 | 19.54 | 19.54 | 10,489 | -0.18(-0.89%) |
May 02, 2017 | 19.74 | 19.74 | 19.71 | 19.71 | 6,492 | -0.51(-2.53%) |
May 01, 2017 | 19.54 | 20.22 | 19.54 | 20.22 | 2,747 | +0.46(+2.31%) |
Apr 28, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 138 | +0.05(+0.24%) |
Apr 27, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 347 | -0.12(-0.63%) |
Apr 26, 2017 | 19.79 | 19.84 | 19.79 | 19.84 | 1,716 | +0.02(+0.10%) |
Apr 25, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 249 | +0.06(+0.28%) |
Apr 24, 2017 | 20.42 | 20.42 | 19.70 | 19.77 | 6,819 | -0.11(-0.56%) |
Apr 20, 2017 | 19.88 | 64 | -0.25(-1.23%) | |||
Apr 19, 2017 | 20.13 | 20.13 | 20.13 | 20.13 | 124 | +0.02(+0.12%) |
Apr 18, 2017 | 20.24 | 20.24 | 20.10 | 20.10 | 12,785 | -0.26(-1.26%) |
Apr 17, 2017 | 20.41 | 20.49 | 20.36 | 20.36 | 1,469 | -0.02(-0.08%) |
Apr 13, 2017 | 20.63 | 20.63 | 20.37 | 20.38 | 1,596 | +0.10(+0.51%) |
Apr 12, 2017 | 20.26 | 20.27 | 20.26 | 20.27 | 1,092 | +0.02(+0.12%) |
Apr 11, 2017 | 20.18 | 20.27 | 20.18 | 20.25 | 5,281 | +0.10(+0.48%) |
Apr 10, 2017 | 20.17 | 20.17 | 20.15 | 20.15 | 749 | -0.02(-0.08%) |
Apr 07, 2017 | 20.17 | 20.17 | 20.17 | 20.17 | 2,099 | -0.00(-0.02%) |
Apr 06, 2017 | 20.15 | 20.19 | 20.13 | 20.17 | 2,066 | +0.08(+0.38%) |
Apr 03, 2017 | 20.10 | 24 | +0.07(+0.36%) |