Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.65 | 21.65 | 21.65 | 16 | +0.50(+2.36%) | |
May 25, 2017 | 21.15 | 21.15 | 21.15 | 0 | -0.50(-2.31%) | |
May 24, 2017 | 21.61 | 21.65 | 21.61 | 21.65 | 3,985 | +0.66(+3.14%) |
May 23, 2017 | 21.09 | 21.68 | 20.99 | 20.99 | 1,018 | -0.16(-0.76%) |
May 22, 2017 | 21.20 | 21.50 | 21.15 | 21.15 | 4,466 | -0.05(-0.24%) |
May 19, 2017 | 21.59 | 21.59 | 21.20 | 21.20 | 857 | +0.15(+0.71%) |
May 18, 2017 | 21.75 | 21.75 | 21.05 | 21.05 | 536 | -0.90(-4.10%) |
May 17, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 134 | -0.06(-0.27%) |
May 16, 2017 | 21.20 | 22.01 | 21.20 | 22.01 | 861 | +0.83(+3.92%) |
May 12, 2017 | 21.18 | 21.18 | 21.18 | 0 | +0.06(+0.31%) | |
May 10, 2017 | 21.12 | 21.12 | 21.12 | 57 | +0.63(+3.05%) | |
May 09, 2017 | 20.77 | 20.77 | 20.49 | 20.49 | 1,226 | -0.18(-0.87%) |
May 08, 2017 | 20.60 | 20.67 | 20.60 | 20.67 | 636 | +0.27(+1.32%) |
May 05, 2017 | 20.56 | 20.60 | 20.34 | 20.40 | 2,551 | +0.11(+0.54%) |
May 04, 2017 | 20.30 | 20.30 | 20.29 | 20.29 | 9,436 | +0.34(+1.70%) |
May 03, 2017 | 20.04 | 20.04 | 19.95 | 19.95 | 1,370 | -0.48(-2.35%) |
May 02, 2017 | 20.18 | 20.43 | 20.18 | 20.43 | 1,931 | +0.25(+1.24%) |
May 01, 2017 | 20.00 | 20.18 | 20.00 | 20.18 | 1,824 | +0.28(+1.41%) |
Apr 28, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 548 | +0.05(+0.25%) |
Apr 27, 2017 | 20.02 | 20.02 | 19.85 | 19.85 | 921 | -0.34(-1.68%) |
Apr 26, 2017 | 20.39 | 20.39 | 20.19 | 20.19 | 5,257 | -0.15(-0.73%) |
Apr 25, 2017 | 20.20 | 20.34 | 20.20 | 20.34 | 292 | +0.34(+1.69%) |
Apr 24, 2017 | 20.05 | 20.05 | 20.00 | 20.00 | 1,187 | +0.18(+0.91%) |
Apr 21, 2017 | 19.82 | 20.13 | 19.75 | 19.82 | 2,195 | -0.27(-1.35%) |
Apr 18, 2017 | 20.09 | 20.09 | 20.09 | 80 | -0.33(-1.62%) | |
Apr 17, 2017 | 20.37 | 20.42 | 20.37 | 20.42 | 1,273 | +0.07(+0.35%) |
Apr 13, 2017 | 20.60 | 20.60 | 20.35 | 20.35 | 528 | +0.00(+0.00%) |
Apr 12, 2017 | 20.35 | 20.35 | 20.35 | 20.35 | 2,186 | -0.21(-1.02%) |
Apr 11, 2017 | 20.34 | 20.60 | 20.34 | 20.56 | 2,246 | +0.26(+1.28%) |
Apr 10, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 920 | +0.00(+0.00%) |
Apr 07, 2017 | 20.40 | 20.40 | 20.30 | 20.30 | 2,651 | +0.00(+0.00%) |
Apr 06, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 1,335 | -0.20(-0.98%) |
Apr 05, 2017 | 20.92 | 20.92 | 20.50 | 20.50 | 3,375 | -0.22(-1.06%) |
Apr 04, 2017 | 20.72 | 20.72 | 20.72 | 20.72 | 100 | +0.32(+1.57%) |
Apr 03, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 238 | -0.45(-2.16%) |
Mar 31, 2017 | 20.96 | 20.96 | 20.85 | 20.85 | 2,520 | +0.11(+0.53%) |
Mar 30, 2017 | 20.80 | 20.80 | 20.74 | 20.74 | 2,549 | +0.10(+0.48%) |
Mar 29, 2017 | 20.64 | 20.64 | 20.64 | 20.64 | 332 | -0.13(-0.63%) |
Mar 28, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 110 | +0.13(+0.63%) |
Mar 24, 2017 | 20.64 | 20.64 | 20.64 | 55 | -0.11(-0.53%) | |
Mar 23, 2017 | 20.95 | 20.95 | 20.75 | 20.75 | 397 | +0.14(+0.68%) |
Mar 22, 2017 | 20.69 | 20.69 | 20.61 | 20.61 | 2,300 | -0.02(-0.10%) |
Mar 20, 2017 | 20.63 | 20.63 | 20.63 | 16,207 | +0.28(+1.38%) | |
Mar 15, 2017 | 20.35 | 20.35 | 20.35 | 6 | -0.31(-1.50%) | |
Mar 14, 2017 | 20.66 | 20.66 | 20.66 | 20.66 | 289 | -0.02(-0.10%) |
Mar 13, 2017 | 20.25 | 20.68 | 20.25 | 20.68 | 3,384 | +0.58(+2.89%) |
Mar 10, 2017 | 20.10 | 20.10 | 20.10 | 20.10 | 1,235 | -0.28(-1.37%) |
Mar 09, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 2,111 | +0.29(+1.44%) |
Mar 08, 2017 | 20.09 | 20.09 | 20.09 | 20.09 | 638 | -0.16(-0.79%) |
Mar 07, 2017 | 20.29 | 20.29 | 20.25 | 20.25 | 1,440 | -0.18(-0.88%) |
Mar 03, 2017 | 20.43 | 20.43 | 20.43 | 194 | +0.09(+0.44%) | |
Mar 02, 2017 | 20.62 | 20.62 | 20.34 | 20.34 | 4,115 | +0.07(+0.35%) |