Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.77 | 18.77 | 18.75 | 18.75 | 2,392 | -0.09(-0.48%) |
May 30, 2017 | 18.96 | 18.96 | 18.83 | 18.84 | 6,777 | -0.08(-0.40%) |
May 24, 2017 | 18.92 | 18.92 | 18.92 | 0 | -0.11(-0.55%) | |
May 23, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 285 | +0.11(+0.60%) |
May 19, 2017 | 18.91 | 27 | +0.14(+0.76%) | |||
May 18, 2017 | 18.76 | 18.81 | 18.76 | 18.77 | 3,189 | -0.05(-0.24%) |
May 17, 2017 | 18.88 | 18.88 | 18.81 | 18.81 | 1,461 | -0.23(-1.22%) |
May 16, 2017 | 19.08 | 19.25 | 19.04 | 19.04 | 3,876 | -0.04(-0.20%) |
May 11, 2017 | 19.08 | 19.08 | 19.08 | 0 | -0.03(-0.16%) | |
May 09, 2017 | 19.11 | 19.11 | 19.11 | 0 | -0.11(-0.59%) | |
May 08, 2017 | 19.26 | 19.26 | 19.22 | 19.22 | 531 | +0.08(+0.39%) |
May 05, 2017 | 19.16 | 19.16 | 19.12 | 19.15 | 3,652 | +0.21(+1.11%) |
May 04, 2017 | 19.04 | 19.04 | 18.94 | 18.94 | 2,687 | -0.17(-0.87%) |
May 03, 2017 | 19.11 | 19.11 | 19.10 | 19.10 | 578 | +0.04(+0.22%) |
May 01, 2017 | 19.06 | 19.06 | 19.06 | 0 | -0.06(-0.30%) | |
Apr 28, 2017 | 19.12 | 19.12 | 19.12 | 19.12 | 304 | +0.08(+0.44%) |
Apr 27, 2017 | 19.11 | 19.11 | 19.03 | 19.04 | 6,986 | -0.32(-1.63%) |
Apr 24, 2017 | 19.35 | 11 | +0.32(+1.70%) | |||
Apr 18, 2017 | 19.03 | 19.03 | 19.03 | 0 | -0.21(-1.10%) | |
Apr 17, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 346 | +0.19(+0.99%) |
Apr 13, 2017 | 19.06 | 19.10 | 19.04 | 19.05 | 3,189 | -0.23(-1.21%) |
Apr 10, 2017 | 19.29 | 3 | +0.05(+0.27%) | |||
Apr 07, 2017 | 19.11 | 19.23 | 19.11 | 19.23 | 1,748 | +0.02(+0.12%) |
Apr 05, 2017 | 19.21 | 19.21 | 19.21 | 0 | +0.06(+0.31%) | |
Apr 04, 2017 | 19.17 | 19.17 | 19.13 | 19.15 | 3,246 | +0.11(+0.59%) |
Apr 03, 2017 | 18.95 | 19.19 | 18.95 | 19.04 | 4,211 | -0.06(-0.32%) |
Mar 31, 2017 | 19.11 | 19.13 | 19.10 | 19.10 | 1,435 | -0.02(-0.12%) |
Mar 30, 2017 | 19.16 | 19.19 | 19.12 | 19.12 | 1,594 | -0.05(-0.27%) |
Mar 29, 2017 | 19.12 | 19.17 | 19.12 | 19.17 | 7,663 | +0.21(+1.11%) |
Mar 23, 2017 | 18.96 | 22 | +0.20(+1.08%) | |||
Mar 21, 2017 | 18.76 | 1 | -0.30(-1.58%) | |||
Mar 20, 2017 | 19.06 | 19.06 | 19.06 | 19.06 | 134 | -0.09(-0.47%) |
Mar 16, 2017 | 19.15 | 65 | +0.11(+0.59%) | |||
Mar 15, 2017 | 18.97 | 19.04 | 18.97 | 19.04 | 3,943 | +0.09(+0.46%) |
Mar 14, 2017 | 18.94 | 18.95 | 18.94 | 18.95 | 1,561 | -0.14(-0.73%) |
Mar 13, 2017 | 19.10 | 19.16 | 19.09 | 19.09 | 717 | +0.13(+0.67%) |
Mar 10, 2017 | 19.11 | 19.14 | 18.96 | 18.96 | 2,844 | -0.12(-0.63%) |
Mar 09, 2017 | 19.18 | 19.18 | 19.01 | 19.08 | 9,967 | -0.10(-0.51%) |
Mar 08, 2017 | 19.18 | 19.18 | 19.18 | 19.18 | 531 | -0.03(-0.16%) |
Mar 07, 2017 | 19.22 | 19.22 | 19.21 | 19.21 | 1,755 | +0.07(+0.35%) |
Mar 06, 2017 | 19.10 | 19.14 | 19.03 | 19.14 | 2,667 | +0.02(+0.08%) |
Mar 03, 2017 | 19.06 | 19.13 | 19.06 | 19.13 | 1,740 | +0.05(+0.24%) |
Mar 02, 2017 | 19.15 | 19.19 | 19.03 | 19.08 | 3,617 | -0.04(-0.20%) |