Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.23 | 17.27 | 17.22 | 17.22 | 3,168 | -0.05(-0.29%) |
May 30, 2017 | 17.08 | 17.27 | 17.08 | 17.27 | 2,803 | +0.58(+3.47%) |
May 26, 2017 | 16.70 | 16.70 | 16.70 | 16.70 | 218 | +0.29(+1.76%) |
May 25, 2017 | 16.41 | 16.41 | 16.41 | 16.41 | 385 | -0.43(-2.58%) |
May 24, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 513 | +0.48(+2.95%) |
May 22, 2017 | 16.36 | 16.36 | 16.36 | 0 | +0.10(+0.59%) | |
May 19, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 214 | -1.05(-6.04%) |
May 17, 2017 | 17.31 | 17.31 | 17.31 | 0 | +1.05(+6.43%) | |
May 15, 2017 | 16.26 | 16.26 | 16.26 | 44 | +0.05(+0.30%) | |
May 12, 2017 | 16.21 | 16.21 | 16.21 | 16.21 | 270 | +0.00(+0.00%) |
May 11, 2017 | 16.21 | 16.21 | 16.21 | 16.21 | 1,163 | +0.05(+0.29%) |
May 03, 2017 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) | |
May 02, 2017 | 16.16 | 16.16 | 16.16 | 16.16 | 144 | -0.34(-2.05%) |
Apr 27, 2017 | 16.50 | 16.50 | 16.50 | 5 | +0.05(+0.29%) | |
Apr 26, 2017 | 16.41 | 16.50 | 16.34 | 16.45 | 3,294 | +0.14(+0.89%) |
Apr 25, 2017 | 16.97 | 17.32 | 16.31 | 16.31 | 2,278 | +0.14(+0.90%) |
Apr 24, 2017 | 16.41 | 16.41 | 16.16 | 16.16 | 1,257 | -0.39(-2.33%) |
Apr 21, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 113 | +0.14(+0.88%) |
Apr 19, 2017 | 16.41 | 16.41 | 16.41 | 178 | +0.10(+0.59%) | |
Apr 18, 2017 | 16.31 | 16.31 | 16.31 | 16.31 | 165 | +0.14(+0.90%) |
Apr 13, 2017 | 16.16 | 16.16 | 16.16 | 103 | +0.00(+0.00%) | |
Apr 12, 2017 | 16.16 | 16.16 | 16.16 | 16.16 | 103 | +0.00(+0.00%) |
Apr 11, 2017 | 16.16 | 16.16 | 16.16 | 16.16 | 266 | +0.00(+0.00%) |
Apr 07, 2017 | 16.16 | 16.16 | 16.16 | 21 | -0.05(-0.30%) | |
Apr 06, 2017 | 16.21 | 16.21 | 16.21 | 16.21 | 103 | +0.05(+0.30%) |
Apr 03, 2017 | 16.16 | 16.16 | 16.16 | 27 | -0.10(-0.59%) | |
Mar 31, 2017 | 16.41 | 16.41 | 16.26 | 16.26 | 883 | +0.10(+0.60%) |
Mar 30, 2017 | 16.12 | 16.41 | 16.12 | 16.16 | 4,869 | +0.19(+1.21%) |
Mar 29, 2017 | 15.97 | 15.97 | 15.97 | 15.97 | 399 | +0.00(+0.00%) |
Mar 28, 2017 | 15.97 | 15.97 | 15.97 | 15.97 | 173 | -0.05(-0.30%) |
Mar 27, 2017 | 16.89 | 16.89 | 16.02 | 16.02 | 923 | -0.33(-2.04%) |
Mar 24, 2017 | 16.16 | 16.35 | 15.97 | 16.35 | 1,160 | +0.42(+2.62%) |
Mar 21, 2017 | 15.94 | 15.94 | 15.94 | 0 | +0.01(+0.08%) | |
Mar 20, 2017 | 16.36 | 16.36 | 15.92 | 15.92 | 703 | -0.10(-0.60%) |
Mar 17, 2017 | 16.07 | 16.07 | 15.97 | 16.02 | 24,184 | -0.24(-1.48%) |
Mar 16, 2017 | 15.92 | 16.74 | 15.87 | 16.26 | 4,406 | +0.39(+2.43%) |
Mar 15, 2017 | 15.92 | 16.65 | 15.87 | 15.87 | 2,319 | -0.10(-0.60%) |
Mar 14, 2017 | 15.87 | 16.79 | 15.87 | 15.97 | 3,353 | +0.10(+0.61%) |
Mar 13, 2017 | 15.92 | 16.02 | 15.87 | 15.87 | 2,575 | +0.00(+0.00%) |
Mar 10, 2017 | 15.92 | 15.92 | 15.87 | 15.87 | 2,926 | -0.05(-0.30%) |
Mar 09, 2017 | 15.87 | 15.92 | 15.87 | 15.92 | 1,210 | +0.05(+0.30%) |
Mar 08, 2017 | 16.21 | 16.21 | 15.87 | 15.87 | 3,904 | -0.05(-0.30%) |
Mar 07, 2017 | 16.41 | 16.79 | 15.87 | 15.92 | 3,035 | -0.48(-2.94%) |