Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 22.14 | 22.14 | 22.14 | 0 | -0.61(-2.68%) | |
May 24, 2017 | 22.75 | 22.75 | 22.75 | 53 | -0.65(-2.78%) | |
May 23, 2017 | 23.02 | 23.40 | 22.98 | 23.40 | 22,375 | +0.25(+1.08%) |
May 19, 2017 | 23.15 | 23.15 | 23.15 | 1,608 | +0.34(+1.49%) | |
May 18, 2017 | 22.81 | 22.81 | 22.81 | 22.81 | 687 | -0.09(-0.39%) |
May 17, 2017 | 23.10 | 23.10 | 22.90 | 22.90 | 2,630 | -0.01(-0.04%) |
May 16, 2017 | 22.99 | 22.99 | 22.91 | 22.91 | 990 | -0.04(-0.17%) |
May 12, 2017 | 22.95 | 22.95 | 22.95 | 0 | +0.74(+3.33%) | |
May 11, 2017 | 22.60 | 22.60 | 22.21 | 22.21 | 3,429 | -0.35(-1.55%) |
May 10, 2017 | 22.56 | 22.56 | 22.56 | 22.56 | 700 | +0.14(+0.62%) |
May 09, 2017 | 22.42 | 22.42 | 22.42 | 22.42 | 541 | -0.38(-1.67%) |
May 05, 2017 | 22.80 | 22.80 | 22.80 | 12 | +0.84(+3.83%) | |
May 04, 2017 | 21.96 | 21.96 | 21.96 | 21.96 | 134 | -0.14(-0.63%) |
May 03, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 1,000 | -0.05(-0.23%) |
May 02, 2017 | 21.80 | 22.15 | 21.80 | 22.15 | 4,458 | +0.65(+3.02%) |
May 01, 2017 | 21.49 | 21.50 | 21.49 | 21.50 | 965 | +0.10(+0.47%) |
Apr 27, 2017 | 21.40 | 21.40 | 21.40 | 0 | +0.30(+1.45%) | |
Apr 24, 2017 | 21.09 | 21.09 | 21.09 | 0 | +0.95(+4.69%) | |
Apr 21, 2017 | 20.53 | 20.53 | 20.15 | 20.15 | 5,100 | -0.85(-4.05%) |
Apr 19, 2017 | 21.00 | 21.00 | 21.00 | 8 | +0.07(+0.33%) | |
Apr 18, 2017 | 20.64 | 20.93 | 20.64 | 20.93 | 2,761 | -0.12(-0.57%) |
Apr 13, 2017 | 21.05 | 21.05 | 21.05 | 0 | -0.09(-0.43%) | |
Apr 12, 2017 | 21.14 | 21.14 | 21.14 | 21.14 | 175 | +0.28(+1.34%) |
Apr 11, 2017 | 21.00 | 21.00 | 20.86 | 20.86 | 3,200 | +0.75(+3.73%) |
Apr 10, 2017 | 20.11 | 20.11 | 20.11 | 20.11 | 174 | -0.25(-1.23%) |
Apr 07, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 1,000 | -2.76(-11.94%) |
Apr 06, 2017 | 23.29 | 23.29 | 23.12 | 23.12 | 886 | +0.12(+0.52%) |
Apr 05, 2017 | 23.03 | 23.03 | 22.85 | 23.00 | 3,410 | -0.87(-3.64%) |
Apr 03, 2017 | 23.87 | 23.87 | 23.87 | 83 | +0.34(+1.44%) | |
Mar 31, 2017 | 23.53 | 23.53 | 23.53 | 23.53 | 242 | -0.28(-1.18%) |
Mar 29, 2017 | 23.81 | 23.81 | 23.81 | 39 | -0.23(-0.96%) | |
Mar 28, 2017 | 24.00 | 24.04 | 24.00 | 24.04 | 1,114 | +0.05(+0.21%) |
Mar 27, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 100 | +0.53(+2.26%) |
Mar 24, 2017 | 23.83 | 23.83 | 23.46 | 23.46 | 812 | -0.53(-2.21%) |
Mar 23, 2017 | 23.55 | 23.99 | 23.39 | 23.99 | 804 | +0.70(+3.01%) |
Mar 22, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 104 | +0.15(+0.65%) |
Mar 17, 2017 | 23.14 | 23.14 | 23.14 | 0 | +0.04(+0.17%) | |
Mar 16, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 550 | +0.51(+2.26%) |
Mar 15, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 2,003 | -0.41(-1.78%) |
Mar 13, 2017 | 23.00 | 23.00 | 23.00 | 50 | +0.29(+1.27%) | |
Mar 09, 2017 | 22.71 | 22.71 | 22.71 | 30 | -0.08(-0.35%) | |
Mar 06, 2017 | 22.79 | 22.79 | 22.79 | 11 | +0.19(+0.84%) | |
Mar 03, 2017 | 22.54 | 22.60 | 22.54 | 22.60 | 420 | -0.15(-0.66%) |