Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 363 | -0.18(-0.88%) |
May 30, 2017 | 20.47 | 20.47 | 20.47 | 20.47 | 924 | -0.36(-1.73%) |
May 26, 2017 | 20.87 | 20.87 | 20.83 | 20.83 | 2,988 | -0.43(-2.02%) |
May 25, 2017 | 21.21 | 21.26 | 21.21 | 21.26 | 497 | +0.01(+0.05%) |
May 24, 2017 | 21.14 | 21.25 | 21.14 | 21.25 | 433 | -0.11(-0.51%) |
May 23, 2017 | 21.19 | 21.36 | 21.19 | 21.36 | 2,373 | +0.19(+0.90%) |
May 22, 2017 | 20.98 | 21.17 | 20.98 | 21.17 | 1,387 | +0.12(+0.57%) |
May 19, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 458 | -0.01(-0.05%) |
May 18, 2017 | 20.95 | 21.06 | 20.95 | 21.06 | 1,396 | +0.03(+0.14%) |
May 17, 2017 | 21.25 | 21.25 | 21.03 | 21.03 | 1,505 | +0.00(+0.00%) |
May 16, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 1,545 | +0.00(+0.00%) |
May 15, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 538 | +0.17(+0.81%) |
May 12, 2017 | 20.75 | 20.86 | 20.75 | 20.86 | 2,126 | +0.11(+0.53%) |
May 11, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 775 | -0.18(-0.86%) |
May 10, 2017 | 20.91 | 20.93 | 20.59 | 20.93 | 5,280 | +0.08(+0.38%) |
May 09, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 277 | -0.24(-1.14%) |
May 08, 2017 | 20.70 | 21.09 | 20.70 | 21.09 | 360 | +0.00(+0.00%) |
May 05, 2017 | 21.09 | 21.09 | 21.06 | 21.09 | 460 | -0.26(-1.22%) |
May 04, 2017 | 21.30 | 21.35 | 21.30 | 21.35 | 3,089 | +0.12(+0.57%) |
May 03, 2017 | 21.18 | 21.23 | 21.18 | 21.23 | 1,317 | +0.23(+1.10%) |
May 02, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 273 | -0.09(-0.43%) |
May 01, 2017 | 20.64 | 21.09 | 20.64 | 21.09 | 398 | +0.45(+2.18%) |
Apr 28, 2017 | 20.64 | 20.64 | 20.64 | 20.64 | 600 | +0.66(+3.30%) |
Apr 27, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 1,112 | -0.78(-3.76%) |
Apr 26, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 313 | +0.57(+2.82%) |
Apr 25, 2017 | 20.30 | 20.30 | 20.19 | 20.19 | 520 | -0.39(-1.90%) |
Apr 24, 2017 | 20.47 | 20.58 | 20.47 | 20.58 | 564 | +0.18(+0.88%) |
Apr 21, 2017 | 20.30 | 20.40 | 20.30 | 20.40 | 372 | -0.60(-2.86%) |
Apr 20, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 337 | +1.21(+6.11%) |
Apr 18, 2017 | 19.79 | 19.79 | 19.79 | 0 | -0.40(-1.98%) | |
Apr 17, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 2,708 | +0.00(+0.00%) |
Apr 13, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 298 | +0.32(+1.63%) |
Apr 12, 2017 | 19.55 | 20.09 | 18.91 | 19.87 | 3,173 | +0.09(+0.43%) |
Apr 11, 2017 | 19.78 | 19.78 | 19.78 | 19.78 | 868 | +0.00(+0.00%) |
Apr 07, 2017 | 19.78 | 19.78 | 19.78 | 57 | -0.51(-2.51%) | |
Apr 05, 2017 | 20.29 | 20.29 | 20.29 | 0 | +0.18(+0.89%) | |
Apr 04, 2017 | 20.07 | 20.11 | 20.07 | 20.11 | 466 | +0.10(+0.51%) |
Apr 03, 2017 | 19.97 | 20.01 | 19.97 | 20.01 | 218 | +0.08(+0.39%) |
Mar 29, 2017 | 19.93 | 19.93 | 19.93 | 0 | +0.02(+0.11%) | |
Mar 28, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 3,264 | +0.03(+0.15%) |
Mar 27, 2017 | 19.88 | 19.88 | 19.88 | 19.88 | 422 | +0.06(+0.30%) |
Mar 24, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 375 | +0.06(+0.30%) |
Mar 23, 2017 | 19.76 | 19.76 | 19.76 | 19.76 | 168 | -0.34(-1.69%) |
Mar 22, 2017 | 19.90 | 20.10 | 19.90 | 20.10 | 685 | +1.21(+6.41%) |
Mar 20, 2017 | 18.89 | 18.89 | 18.89 | 6 | +0.05(+0.27%) | |
Mar 17, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 544 | +0.11(+0.59%) |
Mar 16, 2017 | 18.91 | 18.91 | 18.73 | 18.73 | 254 | +0.85(+4.75%) |
Mar 14, 2017 | 17.88 | 17.88 | 17.88 | 91 | -0.44(-2.40%) | |
Mar 13, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 132 | +0.10(+0.55%) |
Mar 09, 2017 | 18.22 | 18.22 | 18.22 | 89 | +0.10(+0.55%) | |
Mar 08, 2017 | 18.08 | 18.12 | 18.08 | 18.12 | 3,123 | -0.05(-0.28%) |
Mar 07, 2017 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.06(+0.33%) |
Mar 06, 2017 | 18.01 | 18.11 | 18.01 | 18.11 | 752 | -0.15(-0.82%) |
Mar 03, 2017 | 17.94 | 18.26 | 17.94 | 18.26 | 18,081 | +0.28(+1.56%) |
Mar 02, 2017 | 18.02 | 18.02 | 17.98 | 17.98 | 826 | -0.21(-1.15%) |