Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.47 | 20.86 | 20.47 | 20.86 | 1,065 | -1.13(-5.12%) |
May 30, 2017 | 21.99 | 21.99 | 21.99 | 21.99 | 122 | -0.05(-0.22%) |
May 26, 2017 | 22.15 | 22.15 | 22.00 | 22.04 | 4,750 | -0.08(-0.35%) |
May 25, 2017 | 22.16 | 22.16 | 22.11 | 22.11 | 1,781 | +0.07(+0.31%) |
May 24, 2017 | 21.86 | 22.11 | 21.86 | 22.05 | 5,379 | +0.34(+1.58%) |
May 23, 2017 | 21.06 | 21.72 | 21.06 | 21.70 | 5,087 | +0.85(+4.09%) |
May 22, 2017 | 20.36 | 20.85 | 20.32 | 20.85 | 2,763 | +0.53(+2.62%) |
May 18, 2017 | 20.32 | 20.32 | 20.32 | 132 | -1.03(-4.83%) | |
May 17, 2017 | 21.35 | 21.55 | 21.34 | 21.35 | 10,043 | -0.09(-0.41%) |
May 15, 2017 | 21.44 | 21.44 | 21.44 | 0 | +0.07(+0.32%) | |
May 12, 2017 | 21.37 | 21.37 | 21.34 | 21.37 | 2,796 | +0.05(+0.24%) |
May 11, 2017 | 21.32 | 21.32 | 21.32 | 21.32 | 1,402 | +0.02(+0.08%) |
May 10, 2017 | 21.31 | 21.38 | 21.30 | 21.30 | 1,684 | -0.08(-0.37%) |
May 09, 2017 | 20.87 | 21.38 | 20.60 | 21.38 | 7,169 | +0.14(+0.64%) |
May 05, 2017 | 21.24 | 21.24 | 21.24 | 0 | +0.69(+3.34%) | |
May 04, 2017 | 20.30 | 20.63 | 20.20 | 20.56 | 3,679 | +0.39(+1.93%) |
May 03, 2017 | 20.29 | 20.30 | 20.14 | 20.17 | 2,191 | -0.09(-0.44%) |
May 02, 2017 | 20.03 | 20.26 | 20.03 | 20.26 | 3,918 | +0.23(+1.14%) |
May 01, 2017 | 19.92 | 20.06 | 19.83 | 20.03 | 4,023 | +0.24(+1.19%) |
Apr 27, 2017 | 19.79 | 19.79 | 19.79 | 0 | -0.16(-0.79%) | |
Apr 26, 2017 | 19.33 | 20.11 | 19.33 | 19.95 | 9,141 | +0.69(+3.56%) |
Apr 25, 2017 | 18.92 | 19.26 | 18.87 | 19.26 | 5,405 | +0.30(+1.56%) |
Apr 24, 2017 | 18.44 | 18.97 | 18.44 | 18.97 | 2,111 | +0.73(+3.99%) |
Apr 21, 2017 | 18.05 | 18.29 | 18.05 | 18.24 | 3,079 | +0.20(+1.08%) |
Apr 19, 2017 | 18.05 | 18.05 | 18.05 | 76 | +0.00(+0.00%) | |
Apr 18, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 1,332 | -0.04(-0.23%) |
Apr 13, 2017 | 18.09 | 18.09 | 18.09 | 1 | -1.05(-5.49%) | |
Apr 12, 2017 | 19.14 | 19.14 | 19.14 | 19.14 | 518 | -0.03(-0.15%) |
Apr 07, 2017 | 19.17 | 19.17 | 19.17 | 0 | +0.63(+3.42%) | |
Apr 06, 2017 | 18.09 | 18.96 | 18.09 | 18.53 | 2,238 | +0.44(+2.43%) |
Apr 05, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 742 | +0.05(+0.26%) |
Apr 04, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 296 | +0.00(+0.01%) |
Apr 03, 2017 | 18.05 | 18.05 | 17.61 | 18.05 | 822 | +0.44(+2.49%) |
Mar 29, 2017 | 17.61 | 17.61 | 17.61 | 240 | +0.05(+0.28%) | |
Mar 28, 2017 | 17.56 | 17.56 | 17.56 | 17.56 | 2,146 | -0.06(-0.33%) |
Mar 27, 2017 | 17.60 | 17.70 | 17.56 | 17.62 | 6,075 | -0.43(-2.38%) |
Mar 23, 2017 | 18.05 | 18.05 | 18.05 | 0 | +0.05(+0.27%) | |
Mar 22, 2017 | 18.82 | 18.82 | 17.86 | 18.00 | 3,329 | -1.03(-5.43%) |
Mar 21, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 215 | +0.03(+0.15%) |
Mar 20, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 261 | -0.02(-0.10%) |
Mar 17, 2017 | 19.20 | 19.20 | 19.02 | 19.02 | 361 | -0.11(-0.56%) |
Mar 14, 2017 | 19.13 | 19.13 | 19.13 | 0 | -0.15(-0.76%) | |
Mar 10, 2017 | 19.27 | 19.27 | 19.27 | 72 | -0.04(-0.20%) | |
Mar 09, 2017 | 19.30 | 19.45 | 18.89 | 19.31 | 1,403 | +0.54(+2.86%) |
Mar 08, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 416 | -0.37(-1.91%) |
Mar 06, 2017 | 19.14 | 19.14 | 19.14 | 15 | -0.03(-0.18%) | |
Mar 02, 2017 | 19.18 | 19.18 | 19.18 | 217 | -0.27(-1.41%) |