Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.51 | 17.51 | 17.51 | 102 | -0.09(-0.51%) | |
Jun 29, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 491 | +0.77(+4.58%) |
Jun 27, 2017 | 16.83 | 16.83 | 16.83 | 140,402 | +0.12(+0.72%) | |
Jun 26, 2017 | 16.93 | 16.95 | 16.71 | 16.71 | 3,045 | +0.19(+1.15%) |
Jun 23, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 178 | -0.09(-0.51%) |
Jun 22, 2017 | 16.61 | 16.61 | 16.61 | 16.61 | 455 | +0.31(+1.89%) |
Jun 21, 2017 | 16.40 | 16.40 | 16.30 | 16.30 | 1,669 | -0.39(-2.35%) |
Jun 20, 2017 | 16.73 | 16.73 | 16.69 | 16.69 | 955 | -0.28(-1.65%) |
Jun 19, 2017 | 16.95 | 16.97 | 16.95 | 16.97 | 2,234 | +0.12(+0.71%) |
Jun 16, 2017 | 16.79 | 16.85 | 16.76 | 16.85 | 4,095 | +0.17(+1.02%) |
Jun 15, 2017 | 16.68 | 16.68 | 16.68 | 16.68 | 104 | -0.36(-2.12%) |
Jun 14, 2017 | 17.04 | 17.04 | 17.04 | 17.04 | 313 | +0.07(+0.42%) |
Jun 13, 2017 | 16.97 | 16.97 | 16.97 | 16.97 | 6,400 | +0.56(+3.41%) |
Jun 12, 2017 | 16.44 | 16.44 | 16.34 | 16.41 | 19,359 | +0.12(+0.74%) |
Jun 09, 2017 | 16.37 | 16.37 | 16.29 | 16.29 | 1,891 | +0.00(+0.00%) |
Jun 08, 2017 | 16.30 | 16.31 | 16.28 | 16.29 | 5,081 | +0.25(+1.56%) |
Jun 07, 2017 | 16.10 | 16.10 | 16.04 | 16.04 | 2,057 | -0.21(-1.29%) |
Jun 06, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 217 | -0.09(-0.55%) |
Jun 05, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 314 | -0.20(-1.21%) |
Jun 02, 2017 | 16.64 | 16.64 | 16.54 | 16.54 | 570 | +0.04(+0.24%) |
May 31, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
May 30, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.24(-1.43%) |
May 26, 2017 | 16.74 | 16.74 | 16.74 | 16.74 | 164 | -0.24(-1.41%) |
May 25, 2017 | 16.98 | 16.98 | 16.98 | 16.98 | 319 | -0.08(-0.47%) |
May 24, 2017 | 17.06 | 17.08 | 17.04 | 17.06 | 7,438 | -0.27(-1.56%) |
May 22, 2017 | 17.33 | 17.33 | 17.33 | 43 | -0.05(-0.29%) | |
May 19, 2017 | 17.38 | 17.38 | 17.38 | 17.38 | 400 | +0.13(+0.75%) |
May 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.44(-2.49%) | |
May 15, 2017 | 17.69 | 17.69 | 17.69 | 0 | +0.17(+0.97%) | |
May 11, 2017 | 17.52 | 17.52 | 17.52 | 0 | +0.50(+2.94%) | |
May 09, 2017 | 17.02 | 17.02 | 17.02 | 0 | -0.44(-2.52%) | |
May 05, 2017 | 17.46 | 17.46 | 17.46 | 63 | +0.18(+1.04%) | |
May 04, 2017 | 17.28 | 17.28 | 17.28 | 17.28 | 579 | -0.18(-1.03%) |
May 03, 2017 | 17.46 | 17.46 | 17.46 | 17.46 | 500 | -0.60(-3.32%) |
May 02, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 163 | -0.20(-1.10%) |
May 01, 2017 | 18.07 | 18.26 | 18.07 | 18.26 | 4,947 | +0.43(+2.41%) |
Apr 28, 2017 | 17.83 | 17.83 | 17.83 | 17.83 | 11,068 | -0.19(-1.05%) |
Apr 27, 2017 | 18.06 | 18.06 | 17.83 | 18.02 | 1,321 | +0.07(+0.39%) |
Apr 26, 2017 | 18.09 | 18.09 | 17.95 | 17.95 | 5,300 | +0.05(+0.28%) |
Apr 25, 2017 | 17.91 | 17.91 | 17.90 | 17.90 | 1,297 | -0.13(-0.72%) |
Apr 24, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 500 | +0.44(+2.50%) |
Apr 21, 2017 | 17.83 | 17.83 | 17.53 | 17.59 | 1,170 | -0.06(-0.34%) |
Apr 20, 2017 | 17.65 | 17.65 | 17.62 | 17.65 | 2,885 | +0.03(+0.17%) |
Apr 19, 2017 | 17.87 | 18.17 | 17.62 | 17.62 | 4,310 | -0.68(-3.69%) |
Apr 18, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 147 | -0.05(-0.30%) |
Apr 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.04(-0.22%) | |
Apr 12, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 276 | -0.23(-1.24%) |
Apr 11, 2017 | 18.38 | 18.62 | 18.34 | 18.62 | 4,373 | +0.32(+1.75%) |
Apr 10, 2017 | 18.30 | 18.30 | 18.28 | 18.30 | 1,257 | +0.03(+0.16%) |
Apr 05, 2017 | 18.27 | 18.27 | 18.27 | 0 | -0.07(-0.38%) |