Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.91 | 1 | -0.20(-1.02%) | |||
May 24, 2017 | 19.10 | 19.10 | 19.10 | 0 | +0.08(+0.41%) | |
May 23, 2017 | 19.00 | 19.03 | 18.97 | 19.03 | 1,610 | +0.06(+0.33%) |
May 22, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 166 | -0.04(-0.19%) |
May 19, 2017 | 18.81 | 19.09 | 18.81 | 19.00 | 3,762 | -0.04(-0.24%) |
May 17, 2017 | 19.04 | 19.04 | 19.04 | 0 | -0.19(-0.98%) | |
May 16, 2017 | 19.33 | 19.34 | 19.23 | 19.23 | 5,106 | -0.11(-0.56%) |
May 15, 2017 | 19.22 | 19.37 | 19.22 | 19.34 | 2,638 | -0.08(-0.42%) |
May 10, 2017 | 19.42 | 75 | +0.06(+0.33%) | |||
May 09, 2017 | 19.36 | 19.36 | 19.36 | 19.36 | 163 | +0.20(+1.03%) |
May 08, 2017 | 19.21 | 19.21 | 19.16 | 19.16 | 24,811 | -0.09(-0.46%) |
Apr 27, 2017 | 19.25 | 19.25 | 19.25 | 0 | -0.03(-0.14%) | |
Apr 26, 2017 | 19.38 | 19.38 | 19.27 | 19.28 | 888 | +0.30(+1.56%) |
Apr 20, 2017 | 18.98 | 18.98 | 18.98 | 0 | +0.07(+0.38%) | |
Apr 17, 2017 | 18.91 | 6 | -0.04(-0.19%) | |||
Apr 13, 2017 | 18.94 | 18.94 | 18.94 | 18.94 | 222 | -0.08(-0.43%) |
Apr 12, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 166 | -0.09(-0.47%) |
Apr 11, 2017 | 19.15 | 19.15 | 19.12 | 19.12 | 444 | +0.01(+0.05%) |
Apr 03, 2017 | 19.11 | 19.11 | 19.11 | 0 | -0.14(-0.75%) | |
Mar 31, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 122 | +0.17(+0.90%) |
Mar 22, 2017 | 19.08 | 19.08 | 19.08 | 0 | +0.04(+0.19%) | |
Mar 21, 2017 | 18.99 | 19.04 | 18.95 | 19.04 | 1,255 | +0.08(+0.43%) |
Mar 20, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 1 | +0.00(+0.00%) |
Mar 17, 2017 | 18.90 | 18.96 | 18.90 | 18.96 | 1,754 | +0.14(+0.72%) |
Mar 16, 2017 | 18.76 | 18.83 | 18.76 | 18.83 | 1,488 | +0.13(+0.67%) |
Mar 15, 2017 | 18.41 | 18.70 | 18.38 | 18.70 | 2,554 | +0.24(+1.32%) |
Mar 14, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 1,332 | -0.01(-0.05%) |
Mar 13, 2017 | 18.30 | 18.47 | 18.30 | 18.47 | 1,754 | -0.07(-0.39%) |
Mar 10, 2017 | 18.49 | 18.54 | 18.49 | 18.54 | 1,443 | -0.02(-0.10%) |
Mar 09, 2017 | 18.37 | 18.56 | 18.37 | 18.56 | 1,610 | -0.14(-0.72%) |
Mar 08, 2017 | 18.75 | 18.75 | 18.69 | 18.69 | 1,889 | -0.03(-0.14%) |
Mar 07, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 1,000 | -0.17(-0.91%) |
Mar 06, 2017 | 18.77 | 18.89 | 18.46 | 18.89 | 9,912 | +0.19(+1.01%) |
Mar 03, 2017 | 18.40 | 18.70 | 18.40 | 18.70 | 2,777 | +0.06(+0.34%) |
Mar 02, 2017 | 18.64 | 18.66 | 18.64 | 18.64 | 1,667 | -0.30(-1.57%) |