Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 15.76 | 15.76 | 15.76 | 170 | +0.00(+0.03%) | |
May 26, 2017 | 15.75 | 15.76 | 15.75 | 15.76 | 420 | -0.06(-0.39%) |
May 25, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 223 | -0.12(-0.78%) |
May 24, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 266 | +0.15(+0.95%) |
May 23, 2017 | 15.79 | 16.00 | 15.79 | 15.79 | 752 | -0.36(-2.23%) |
May 22, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 743 | +0.09(+0.55%) |
May 19, 2017 | 16.04 | 16.06 | 16.04 | 16.06 | 553 | +0.12(+0.77%) |
May 18, 2017 | 15.92 | 15.94 | 15.92 | 15.94 | 523 | -0.12(-0.75%) |
May 17, 2017 | 16.16 | 16.42 | 16.06 | 16.06 | 1,489 | -0.09(-0.56%) |
May 16, 2017 | 16.17 | 16.17 | 16.14 | 16.15 | 2,001 | -0.07(-0.43%) |
May 15, 2017 | 16.18 | 16.22 | 16.17 | 16.22 | 3,673 | -0.08(-0.49%) |
May 12, 2017 | 16.29 | 16.30 | 16.29 | 16.30 | 561 | -1.23(-7.02%) |
May 11, 2017 | 17.61 | 17.61 | 17.45 | 17.53 | 4,224 | +0.04(+0.25%) |
May 10, 2017 | 17.70 | 17.70 | 17.49 | 17.49 | 969 | -0.64(-3.55%) |
May 08, 2017 | 18.13 | 18.13 | 18.13 | 288 | +0.18(+1.00%) | |
May 05, 2017 | 17.94 | 17.95 | 17.94 | 17.95 | 307 | +0.09(+0.50%) |
May 04, 2017 | 17.84 | 17.86 | 17.84 | 17.86 | 866 | -0.05(-0.28%) |
May 03, 2017 | 17.86 | 17.91 | 17.86 | 17.91 | 454 | +0.26(+1.47%) |
May 02, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 250 | +0.12(+0.68%) |
May 01, 2017 | 17.49 | 17.55 | 17.49 | 17.53 | 776 | -0.17(-0.96%) |
Apr 27, 2017 | 17.70 | 17.70 | 17.70 | 283 | -0.02(-0.11%) | |
Apr 26, 2017 | 17.70 | 17.72 | 17.70 | 17.72 | 750 | +0.04(+0.23%) |
Apr 25, 2017 | 17.46 | 17.68 | 17.46 | 17.68 | 1,516 | +0.40(+2.31%) |
Apr 24, 2017 | 17.27 | 17.53 | 17.27 | 17.28 | 647 | +0.07(+0.41%) |
Apr 21, 2017 | 17.41 | 17.41 | 17.21 | 17.21 | 738 | -0.14(-0.81%) |
Apr 20, 2017 | 17.35 | 17.35 | 17.34 | 17.35 | 803 | +0.00(+0.02%) |
Apr 17, 2017 | 17.35 | 17.35 | 17.35 | 53 | -0.01(-0.08%) | |
Apr 13, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 404 | +0.10(+0.58%) |
Apr 11, 2017 | 17.26 | 17.26 | 17.26 | 171 | +0.02(+0.12%) | |
Apr 07, 2017 | 17.24 | 17.24 | 17.24 | 396 | -0.25(-1.43%) | |
Apr 06, 2017 | 17.51 | 17.51 | 17.39 | 17.49 | 607 | -0.18(-1.02%) |
Apr 05, 2017 | 17.68 | 17.73 | 17.67 | 17.67 | 661 | -0.25(-1.40%) |
Apr 04, 2017 | 17.78 | 17.92 | 17.78 | 17.92 | 811 | -0.06(-0.33%) |
Apr 03, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 1,059 | +0.23(+1.30%) |
Mar 31, 2017 | 17.80 | 17.80 | 17.75 | 17.75 | 377 | -0.13(-0.73%) |
Mar 30, 2017 | 18.07 | 18.07 | 17.88 | 17.88 | 1,694 | -0.21(-1.16%) |
Mar 29, 2017 | 18.00 | 18.09 | 18.00 | 18.09 | 797 | -0.16(-0.88%) |
Mar 28, 2017 | 18.25 | 18.33 | 18.25 | 18.25 | 885 | -0.09(-0.49%) |
Mar 27, 2017 | 18.25 | 18.35 | 18.25 | 18.34 | 6,852 | -0.11(-0.60%) |
Mar 24, 2017 | 18.39 | 18.45 | 18.30 | 18.45 | 597 | -0.05(-0.27%) |
Mar 22, 2017 | 18.50 | 18.50 | 18.50 | 154 | -0.18(-0.96%) | |
Mar 21, 2017 | 18.83 | 18.96 | 18.68 | 18.68 | 1,887 | -0.43(-2.24%) |
Mar 20, 2017 | 19.25 | 19.25 | 19.11 | 19.11 | 417 | -0.14(-0.74%) |
Mar 17, 2017 | 19.39 | 19.39 | 19.25 | 19.25 | 336 | -0.56(-2.83%) |
Mar 16, 2017 | 19.61 | 19.81 | 19.61 | 19.81 | 783 | +0.61(+3.18%) |
Mar 15, 2017 | 19.27 | 19.27 | 19.20 | 19.20 | 1,004 | -0.24(-1.23%) |
Mar 14, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 424 | +0.09(+0.47%) |
Mar 10, 2017 | 19.35 | 19.35 | 19.35 | 188 | +0.25(+1.28%) | |
Mar 09, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 231 | -0.12(-0.65%) |
Mar 07, 2017 | 19.23 | 19.23 | 19.23 | 42 | -0.03(-0.16%) | |
Mar 06, 2017 | 19.28 | 19.32 | 19.26 | 19.26 | 611 | -0.08(-0.41%) |