Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.09 | 19 | +0.01(+0.03%) | |||
May 30, 2017 | 19.09 | 19.09 | 19.08 | 19.08 | 1,208 | +0.01(+0.07%) |
May 26, 2017 | 19.07 | 19.07 | 19.07 | 19.07 | 258 | +0.03(+0.16%) |
May 25, 2017 | 19.06 | 19.06 | 19.00 | 19.04 | 2,829 | -0.04(-0.21%) |
May 23, 2017 | 19.08 | 58 | +0.04(+0.20%) | |||
May 19, 2017 | 19.04 | 19.04 | 19.04 | 0 | -0.04(-0.20%) | |
May 18, 2017 | 19.08 | 19.08 | 19.08 | 19.08 | 473 | -0.01(-0.04%) |
May 17, 2017 | 19.06 | 19.09 | 19.06 | 19.09 | 317 | +0.13(+0.69%) |
May 15, 2017 | 18.96 | 18.96 | 18.96 | 0 | -0.01(-0.07%) | |
May 12, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 161 | +0.07(+0.37%) |
May 11, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 749 | +0.03(+0.18%) |
May 10, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 407 | +0.01(+0.07%) |
May 08, 2017 | 18.85 | 7 | -0.02(-0.12%) | |||
May 05, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 131 | +0.01(+0.04%) |
May 04, 2017 | 18.85 | 18.87 | 18.85 | 18.87 | 1,900 | -0.05(-0.25%) |
May 02, 2017 | 18.92 | 18.92 | 18.92 | 0 | -0.02(-0.08%) | |
May 01, 2017 | 18.92 | 18.93 | 18.92 | 18.93 | 1,034 | +0.09(+0.49%) |
Apr 28, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 646 | -0.08(-0.41%) |
Apr 27, 2017 | 18.91 | 18.92 | 18.89 | 18.92 | 2,657 | +0.05(+0.25%) |
Apr 26, 2017 | 18.85 | 18.89 | 18.85 | 18.87 | 1,549 | +0.02(+0.10%) |
Apr 25, 2017 | 18.89 | 18.89 | 18.85 | 18.85 | 19,143 | -0.05(-0.24%) |
Apr 24, 2017 | 18.90 | 18.92 | 18.90 | 18.90 | 3,828 | -0.05(-0.26%) |
Apr 21, 2017 | 18.94 | 18.95 | 18.94 | 18.95 | 1,684 | -0.00(-0.01%) |
Apr 20, 2017 | 18.92 | 18.95 | 18.92 | 18.95 | 965 | +0.02(+0.08%) |
Apr 19, 2017 | 18.93 | 18.93 | 18.93 | 18.93 | 54,288 | -0.01(-0.04%) |
Apr 17, 2017 | 18.94 | 18.94 | 18.94 | 0 | +0.07(+0.37%) | |
Apr 11, 2017 | 18.87 | 18.87 | 18.87 | 0 | +0.08(+0.45%) | |
Apr 10, 2017 | 18.78 | 18.79 | 18.78 | 18.79 | 776 | -0.04(-0.21%) |
Apr 07, 2017 | 18.82 | 18.82 | 18.81 | 18.82 | 11,615 | +0.05(+0.29%) |
Apr 06, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 397 | +0.03(+0.16%) |
Apr 05, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 11,473 | +0.03(+0.16%) |
Mar 31, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.01(+0.04%) | |
Mar 30, 2017 | 18.70 | 18.71 | 18.70 | 18.70 | 1,234 | -0.02(-0.08%) |
Mar 29, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 786 | +0.00(+0.00%) |
Mar 27, 2017 | 18.72 | 18.72 | 18.72 | 0 | +0.02(+0.08%) | |
Mar 24, 2017 | 18.70 | 18.70 | 18.70 | 18.70 | 1,277 | +0.04(+0.22%) |
Mar 23, 2017 | 18.67 | 18.68 | 18.66 | 18.66 | 3,947 | -0.04(-0.22%) |
Mar 22, 2017 | 18.70 | 18.70 | 18.69 | 18.70 | 1,267 | +0.09(+0.49%) |
Mar 20, 2017 | 18.61 | 18.61 | 18.61 | 0 | +0.05(+0.26%) | |
Mar 17, 2017 | 18.57 | 18.58 | 18.56 | 18.56 | 5,615 | +0.03(+0.15%) |
Mar 16, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 152 | +0.07(+0.39%) |
Mar 13, 2017 | 18.46 | 18.46 | 18.46 | 0 | +0.09(+0.47%) | |
Mar 09, 2017 | 18.37 | 18.37 | 18.37 | 0 | -0.11(-0.60%) | |
Mar 08, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 6,550 | -0.08(-0.41%) |
Mar 07, 2017 | 18.56 | 18.56 | 18.56 | 18.56 | 1,271 | -0.05(-0.29%) |
Mar 06, 2017 | 18.61 | 18.62 | 18.61 | 18.62 | 594 | -0.01(-0.04%) |
Mar 03, 2017 | 18.62 | 18.63 | 18.62 | 18.62 | 1,202 | -0.02(-0.12%) |