Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 21.71 | 21.71 | 21.71 | 101 | -0.41(-1.85%) | |
Jun 23, 2017 | 22.12 | 22.12 | 22.12 | 285 | -0.19(-0.85%) | |
Jun 22, 2017 | 22.31 | 22.31 | 22.31 | 22.31 | 164 | -0.31(-1.37%) |
Jun 21, 2017 | 22.62 | 22.62 | 22.62 | 22.62 | 324 | +0.23(+1.00%) |
Jun 19, 2017 | 22.39 | 22.39 | 22.39 | 124 | -0.09(-0.38%) | |
Jun 16, 2017 | 22.48 | 22.48 | 22.48 | 22.48 | 310 | +0.23(+1.03%) |
Jun 15, 2017 | 22.00 | 22.25 | 22.00 | 22.25 | 1,102 | -0.47(-2.07%) |
Jun 14, 2017 | 22.61 | 23.05 | 22.61 | 22.72 | 4,078 | +0.38(+1.70%) |
Jun 13, 2017 | 22.30 | 22.37 | 22.19 | 22.34 | 52,954 | -0.14(-0.60%) |
Jun 12, 2017 | 22.30 | 22.48 | 22.26 | 22.48 | 506 | +0.66(+3.00%) |
Jun 09, 2017 | 21.82 | 21.82 | 21.82 | 21.82 | 336 | -0.21(-0.95%) |
Jun 08, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 276 | -0.09(-0.41%) |
Jun 07, 2017 | 22.15 | 22.15 | 22.12 | 22.12 | 1,800 | +0.45(+2.08%) |
Jun 06, 2017 | 21.87 | 21.87 | 21.67 | 21.67 | 709 | +0.18(+0.84%) |
Jun 05, 2017 | 21.48 | 21.49 | 21.48 | 21.49 | 713 | -0.14(-0.65%) |
Jun 02, 2017 | 21.61 | 21.63 | 21.61 | 21.63 | 2,491 | +0.03(+0.14%) |
Jun 01, 2017 | 21.60 | 21.60 | 21.60 | 21.60 | 400 | +0.43(+2.03%) |
May 30, 2017 | 21.17 | 21.17 | 21.17 | 214 | +0.07(+0.33%) | |
May 26, 2017 | 21.47 | 21.47 | 21.10 | 21.10 | 358 | -0.20(-0.94%) |
May 25, 2017 | 21.02 | 21.30 | 21.02 | 21.30 | 1,435 | +0.05(+0.24%) |
May 24, 2017 | 21.29 | 21.29 | 20.86 | 21.25 | 1,624 | -0.14(-0.65%) |
May 23, 2017 | 21.39 | 21.39 | 21.39 | 21.39 | 600 | +0.21(+0.99%) |
May 22, 2017 | 21.39 | 21.39 | 20.88 | 21.18 | 1,829 | +0.03(+0.14%) |
May 19, 2017 | 21.15 | 21.15 | 21.15 | 21.15 | 1,073 | +0.10(+0.48%) |
May 18, 2017 | 21.34 | 21.34 | 21.05 | 21.05 | 389 | +0.01(+0.05%) |
May 17, 2017 | 21.06 | 21.06 | 21.04 | 21.04 | 5,997 | +0.78(+3.85%) |
May 16, 2017 | 20.27 | 20.41 | 20.26 | 20.26 | 1,476 | +0.47(+2.37%) |
May 11, 2017 | 19.79 | 19.79 | 19.79 | 51 | +0.36(+1.85%) | |
May 10, 2017 | 19.29 | 19.47 | 19.29 | 19.43 | 16,143 | -0.05(-0.26%) |
May 09, 2017 | 19.53 | 19.53 | 19.48 | 19.48 | 11,922 | +0.01(+0.03%) |
May 08, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 5,868 | +0.01(+0.07%) |
May 04, 2017 | 19.46 | 19.46 | 19.46 | 101 | +0.32(+1.67%) | |
May 03, 2017 | 19.14 | 19.14 | 19.14 | 19.14 | 576 | -0.06(-0.31%) |
May 02, 2017 | 19.60 | 19.60 | 19.20 | 19.20 | 623 | -0.52(-2.64%) |
Apr 27, 2017 | 19.72 | 19.72 | 19.72 | 100 | -0.07(-0.35%) | |
Apr 26, 2017 | 19.79 | 19.79 | 19.79 | 19.79 | 234 | +0.21(+1.07%) |
Apr 25, 2017 | 19.62 | 19.62 | 19.58 | 19.58 | 500 | -0.07(-0.36%) |
Apr 24, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 1,126 | +0.37(+1.92%) |
Apr 21, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 262 | -0.05(-0.26%) |
Apr 20, 2017 | 19.34 | 19.34 | 19.33 | 19.33 | 1,313 | -0.43(-2.18%) |
Apr 18, 2017 | 19.76 | 19.76 | 19.76 | 130 | +0.45(+2.33%) | |
Apr 13, 2017 | 19.31 | 19.31 | 19.31 | 0 | -0.05(-0.26%) | |
Apr 12, 2017 | 19.72 | 19.72 | 19.36 | 19.36 | 714 | +0.12(+0.62%) |
Apr 11, 2017 | 19.38 | 19.38 | 19.24 | 19.24 | 1,476 | +0.18(+0.94%) |
Apr 10, 2017 | 19.06 | 19.06 | 19.06 | 19.06 | 279 | -0.16(-0.83%) |
Apr 06, 2017 | 19.22 | 19.22 | 19.22 | 69 | -0.52(-2.63%) | |
Apr 05, 2017 | 19.74 | 19.81 | 19.74 | 19.74 | 1,042 | -0.56(-2.76%) |
Apr 04, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 243 | +0.20(+1.00%) |