Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.91 | 18.97 | 18.90 | 18.94 | 4,506 | +0.06(+0.32%) |
May 30, 2017 | 18.92 | 18.94 | 18.88 | 18.88 | 10,472 | -0.03(-0.16%) |
May 29, 2017 | 18.88 | 18.92 | 18.88 | 18.91 | 7,670 | +0.01(+0.05%) |
May 26, 2017 | 18.92 | 18.92 | 18.90 | 18.90 | 5,299 | -0.02(-0.11%) |
May 25, 2017 | 18.88 | 18.92 | 18.87 | 18.92 | 6,786 | +0.11(+0.58%) |
May 24, 2017 | 18.81 | 18.84 | 18.73 | 18.81 | 10,233 | +0.01(+0.05%) |
May 23, 2017 | 18.88 | 18.90 | 18.80 | 18.80 | 7,564 | -0.12(-0.63%) |
May 19, 2017 | 18.92 | 18.92 | 18.85 | 18.92 | 4,027 | -0.01(-0.05%) |
May 18, 2017 | 18.94 | 18.94 | 18.87 | 18.93 | 10,696 | +0.03(+0.16%) |
May 17, 2017 | 18.80 | 18.95 | 18.80 | 18.90 | 27,841 | +0.22(+1.18%) |
May 16, 2017 | 18.68 | 18.68 | 18.64 | 18.68 | 2,061 | +0.06(+0.32%) |
May 15, 2017 | 18.64 | 18.67 | 18.62 | 18.62 | 4,461 | -0.11(-0.59%) |
May 12, 2017 | 18.76 | 18.76 | 18.68 | 18.73 | 6,383 | +0.09(+0.48%) |
May 11, 2017 | 18.63 | 18.71 | 18.63 | 18.64 | 8,854 | -0.07(-0.37%) |
May 10, 2017 | 18.77 | 18.77 | 18.70 | 18.71 | 12,126 | -0.04(-0.21%) |
May 09, 2017 | 18.73 | 18.75 | 18.70 | 18.75 | 13,552 | -0.09(-0.48%) |
May 08, 2017 | 18.92 | 18.92 | 18.84 | 18.84 | 12,495 | -0.08(-0.42%) |
May 05, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 5,557 | -0.03(-0.16%) |
May 04, 2017 | 18.90 | 18.95 | 18.85 | 18.95 | 9,092 | +0.06(+0.32%) |
May 03, 2017 | 18.96 | 18.97 | 18.89 | 18.89 | 5,813 | +0.09(+0.48%) |
May 02, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 4,028 | +0.02(+0.11%) |
May 01, 2017 | 18.83 | 18.83 | 18.74 | 18.78 | 2,069 | +0.01(+0.05%) |
Apr 28, 2017 | 18.81 | 18.81 | 18.75 | 18.77 | 5,469 | -0.01(-0.05%) |
Apr 27, 2017 | 18.75 | 18.80 | 18.75 | 18.78 | 3,830 | +0.06(+0.32%) |
Apr 26, 2017 | 18.71 | 18.72 | 18.71 | 18.72 | 1,162 | +0.01(+0.05%) |
Apr 25, 2017 | 18.70 | 18.73 | 18.70 | 18.71 | 30,052 | -0.10(-0.53%) |
Apr 24, 2017 | 18.74 | 18.81 | 18.74 | 18.81 | 19,325 | +0.01(+0.05%) |
Apr 21, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 2,596 | +0.02(+0.11%) |
Apr 20, 2017 | 18.79 | 18.80 | 18.75 | 18.78 | 14,616 | -0.02(-0.11%) |
Apr 19, 2017 | 18.80 | 18.80 | 18.75 | 18.80 | 45,534 | +0.02(+0.11%) |
Apr 18, 2017 | 18.70 | 18.78 | 18.70 | 18.78 | 15,128 | +0.12(+0.64%) |
Apr 17, 2017 | 18.71 | 18.75 | 18.66 | 18.66 | 11,562 | -0.02(-0.11%) |
Apr 13, 2017 | 18.67 | 18.71 | 18.58 | 18.68 | 2,902 | +0.14(+0.76%) |
Apr 12, 2017 | 18.52 | 18.58 | 18.49 | 18.54 | 16,217 | +0.04(+0.22%) |
Apr 11, 2017 | 18.49 | 18.50 | 18.44 | 18.50 | 15,399 | +0.11(+0.60%) |
Apr 10, 2017 | 18.43 | 18.43 | 18.39 | 18.39 | 11,762 | -0.03(-0.16%) |
Apr 07, 2017 | 18.47 | 18.51 | 18.42 | 18.42 | 10,395 | -0.04(-0.22%) |
Apr 06, 2017 | 18.42 | 18.46 | 18.41 | 18.46 | 5,766 | +0.14(+0.76%) |
Apr 05, 2017 | 18.34 | 18.36 | 18.32 | 18.32 | 5,633 | -0.06(-0.33%) |
Apr 04, 2017 | 18.32 | 18.40 | 18.32 | 18.38 | 3,335 | +0.02(+0.11%) |
Apr 03, 2017 | 18.26 | 18.37 | 18.26 | 18.36 | 33,176 | +0.19(+1.05%) |
Mar 31, 2017 | 18.16 | 18.17 | 18.15 | 18.17 | 8,804 | -0.01(-0.06%) |
Mar 30, 2017 | 18.26 | 18.26 | 18.18 | 18.18 | 8,640 | +0.00(+0.00%) |
Mar 29, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 954 | +0.00(+0.00%) |
Mar 28, 2017 | 18.27 | 18.27 | 18.18 | 18.18 | 11,734 | -0.09(-0.49%) |
Mar 27, 2017 | 18.37 | 18.37 | 18.26 | 18.27 | 12,969 | +0.02(+0.11%) |
Mar 24, 2017 | 18.16 | 18.25 | 18.15 | 18.25 | 16,720 | +0.09(+0.50%) |
Mar 23, 2017 | 18.16 | 18.16 | 18.11 | 18.16 | 2,360 | +0.00(+0.00%) |
Mar 22, 2017 | 18.12 | 18.16 | 18.12 | 18.16 | 3,915 | +0.06(+0.33%) |
Mar 21, 2017 | 18.00 | 18.10 | 18.00 | 18.10 | 5,426 | +0.06(+0.33%) |
Mar 20, 2017 | 18.00 | 18.04 | 17.97 | 18.04 | 9,349 | +0.03(+0.17%) |
Mar 17, 2017 | 17.90 | 18.01 | 17.90 | 18.01 | 13,655 | +0.11(+0.61%) |
Mar 16, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 2,936 | -0.01(-0.06%) |
Mar 15, 2017 | 17.83 | 17.93 | 17.83 | 17.91 | 12,878 | +0.13(+0.73%) |
Mar 14, 2017 | 17.75 | 17.79 | 17.74 | 17.78 | 5,105 | +0.01(+0.06%) |
Mar 13, 2017 | 17.79 | 17.79 | 17.76 | 17.77 | 10,182 | -0.03(-0.17%) |
Mar 10, 2017 | 17.83 | 17.83 | 17.80 | 17.80 | 1,937 | -0.04(-0.22%) |
Mar 09, 2017 | 17.87 | 17.87 | 17.82 | 17.84 | 95,312 | -0.06(-0.34%) |
Mar 08, 2017 | 17.89 | 17.90 | 17.88 | 17.90 | 67,100 | -0.11(-0.61%) |
Mar 07, 2017 | 18.00 | 18.01 | 17.98 | 18.01 | 22,333 | +0.01(+0.06%) |
Mar 06, 2017 | 18.03 | 18.03 | 17.99 | 18.00 | 5,912 | +0.00(+0.00%) |
Mar 03, 2017 | 18.00 | 18.00 | 17.89 | 18.00 | 12,788 | +0.00(+0.00%) |
Mar 02, 2017 | 17.98 | 18.00 | 17.93 | 18.00 | 8,109 | +0.02(+0.11%) |