Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.01 | 19.12 | 19.01 | 19.12 | 390 | +0.20(+1.08%) |
May 30, 2017 | 18.77 | 18.91 | 18.77 | 18.91 | 5,542 | +0.08(+0.44%) |
May 26, 2017 | 18.78 | 18.83 | 18.78 | 18.83 | 5,633 | +0.08(+0.44%) |
May 24, 2017 | 18.75 | 18.75 | 18.75 | 0 | +0.12(+0.64%) | |
May 22, 2017 | 18.63 | 13 | +0.06(+0.34%) | |||
May 19, 2017 | 18.56 | 18.57 | 18.56 | 18.56 | 669 | -0.16(-0.88%) |
May 18, 2017 | 18.71 | 18.73 | 18.71 | 18.73 | 676 | +0.07(+0.39%) |
May 17, 2017 | 18.48 | 18.73 | 18.48 | 18.65 | 4,421 | +0.39(+2.12%) |
May 16, 2017 | 18.25 | 18.34 | 18.25 | 18.27 | 4,692 | -0.04(-0.20%) |
May 15, 2017 | 18.48 | 18.48 | 18.30 | 18.30 | 764 | -0.12(-0.64%) |
May 12, 2017 | 18.27 | 18.43 | 18.27 | 18.42 | 597 | +0.15(+0.80%) |
May 11, 2017 | 18.28 | 18.28 | 18.28 | 18.28 | 108 | +0.04(+0.23%) |
May 10, 2017 | 18.25 | 18.26 | 18.24 | 18.24 | 504 | -0.02(-0.12%) |
May 09, 2017 | 18.27 | 18.27 | 18.24 | 18.26 | 4,129 | -0.06(-0.35%) |
May 08, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 134 | +0.00(+0.00%) |
May 05, 2017 | 18.25 | 18.39 | 18.25 | 18.32 | 1,133 | -0.06(-0.33%) |
May 04, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 210 | -0.05(-0.28%) |
May 03, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 337 | +0.00(+0.03%) |
May 02, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 2,064 | -0.01(-0.03%) |
May 01, 2017 | 18.42 | 18.43 | 18.39 | 18.43 | 2,966 | +0.04(+0.20%) |
Apr 28, 2017 | 18.35 | 18.40 | 18.35 | 18.40 | 2,415 | +0.10(+0.56%) |
Apr 27, 2017 | 18.18 | 18.35 | 18.18 | 18.30 | 1,007 | +0.14(+0.77%) |
Apr 26, 2017 | 18.27 | 18.27 | 18.16 | 18.16 | 5,504 | -0.16(-0.85%) |
Apr 25, 2017 | 18.25 | 18.33 | 18.25 | 18.31 | 6,343 | -0.17(-0.90%) |
Apr 20, 2017 | 18.48 | 21 | -0.10(-0.54%) | |||
Apr 19, 2017 | 18.65 | 18.65 | 18.58 | 18.58 | 773 | -0.14(-0.73%) |
Apr 18, 2017 | 18.73 | 18.76 | 18.72 | 18.72 | 1,465 | +0.05(+0.26%) |
Apr 17, 2017 | 18.70 | 18.70 | 18.65 | 18.67 | 4,466 | -0.03(-0.14%) |
Apr 13, 2017 | 18.59 | 18.69 | 18.59 | 18.69 | 3,324 | +0.13(+0.69%) |
Apr 12, 2017 | 18.53 | 18.57 | 18.52 | 18.57 | 4,397 | +0.15(+0.82%) |
Apr 11, 2017 | 18.48 | 18.49 | 18.41 | 18.41 | 1,045 | +0.06(+0.30%) |
Apr 10, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 217 | +0.14(+0.75%) |
Apr 07, 2017 | 18.26 | 18.26 | 18.22 | 18.22 | 847 | -0.16(-0.88%) |
Apr 06, 2017 | 18.44 | 18.44 | 18.38 | 18.38 | 949 | -0.13(-0.71%) |
Apr 05, 2017 | 18.52 | 18.52 | 18.52 | 18.52 | 134 | +0.13(+0.70%) |
Apr 04, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 543 | +0.09(+0.50%) |
Apr 03, 2017 | 18.39 | 18.40 | 18.29 | 18.29 | 3,181 | +0.12(+0.66%) |
Mar 31, 2017 | 18.17 | 18.18 | 18.17 | 18.18 | 668 | +0.02(+0.10%) |
Mar 30, 2017 | 18.25 | 18.27 | 18.16 | 18.16 | 26,864 | -0.08(-0.45%) |
Mar 29, 2017 | 18.27 | 18.34 | 18.21 | 18.24 | 53,040 | -0.07(-0.40%) |
Mar 28, 2017 | 18.85 | 18.85 | 18.31 | 18.31 | 1,097 | -0.21(-1.13%) |
Mar 27, 2017 | 18.60 | 18.60 | 18.52 | 18.52 | 5,590 | +0.05(+0.28%) |
Mar 24, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 772 | +0.03(+0.15%) |
Mar 23, 2017 | 18.43 | 18.49 | 18.43 | 18.44 | 822 | -0.09(-0.47%) |
Mar 22, 2017 | 18.54 | 18.54 | 18.53 | 18.53 | 1,259 | +0.10(+0.52%) |
Mar 21, 2017 | 18.09 | 18.43 | 18.09 | 18.43 | 6,293 | +0.38(+2.10%) |
Mar 20, 2017 | 18.03 | 18.05 | 18.03 | 18.05 | 1,176 | +0.07(+0.40%) |
Mar 17, 2017 | 17.95 | 18.00 | 17.95 | 17.98 | 760 | +0.14(+0.77%) |
Mar 16, 2017 | 17.86 | 17.86 | 17.82 | 17.84 | 1,993 | +0.01(+0.05%) |
Mar 15, 2017 | 17.90 | 17.90 | 17.83 | 17.83 | 271 | -0.05(-0.26%) |
Mar 14, 2017 | 17.98 | 17.98 | 17.88 | 17.88 | 8,926 | +0.02(+0.10%) |
Mar 13, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 139 | +0.04(+0.21%) |
Mar 10, 2017 | 17.89 | 17.89 | 17.83 | 17.83 | 2,669 | -0.07(-0.41%) |
Mar 09, 2017 | 17.77 | 17.90 | 17.77 | 17.90 | 1,331 | +0.06(+0.31%) |
Mar 08, 2017 | 17.84 | 17.84 | 17.83 | 17.84 | 653 | -0.00(-0.03%) |
Mar 07, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 218 | -0.01(-0.04%) |
Mar 06, 2017 | 17.83 | 17.86 | 17.83 | 17.86 | 311 | +0.16(+0.90%) |
Mar 03, 2017 | 17.72 | 17.72 | 17.70 | 17.70 | 325 | -0.00(-0.03%) |
Mar 02, 2017 | 17.67 | 17.70 | 17.63 | 17.70 | 2,827 | +0.13(+0.76%) |