Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 19.35 | 19.35 | 19.35 | 0 | -0.07(-0.35%) | |
Jun 28, 2017 | 19.42 | 19.43 | 19.42 | 19.42 | 2,000 | -0.05(-0.26%) |
Jun 27, 2017 | 19.45 | 19.47 | 19.45 | 19.47 | 334 | +0.10(+0.51%) |
Jun 26, 2017 | 19.23 | 19.44 | 19.22 | 19.37 | 4,698 | +0.16(+0.84%) |
Jun 23, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 1,071 | +0.01(+0.05%) |
Jun 22, 2017 | 19.19 | 19.20 | 19.14 | 19.20 | 2,314 | +0.06(+0.31%) |
Jun 21, 2017 | 19.13 | 19.14 | 19.11 | 19.14 | 3,745 | -0.36(-1.85%) |
Jun 20, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 140 | +0.38(+2.01%) |
Jun 16, 2017 | 19.12 | 10 | +0.01(+0.04%) | |||
Jun 15, 2017 | 19.10 | 19.11 | 19.10 | 19.11 | 1,880 | -0.04(-0.21%) |
Jun 14, 2017 | 19.17 | 19.17 | 19.11 | 19.15 | 2,420 | -0.02(-0.11%) |
Jun 13, 2017 | 19.00 | 19.17 | 19.00 | 19.17 | 1,701 | -0.09(-0.49%) |
Jun 12, 2017 | 19.24 | 19.32 | 19.24 | 19.26 | 752 | +0.02(+0.13%) |
Jun 09, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 2,008 | +0.16(+0.84%) |
Jun 07, 2017 | 19.08 | 19.08 | 19.08 | 0 | -0.03(-0.16%) | |
Jun 06, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 860 | -0.13(-0.68%) |
Jun 05, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 521 | +0.13(+0.68%) |
Jun 01, 2017 | 19.11 | 10 | +0.14(+0.76%) | |||
May 31, 2017 | 18.97 | 19.01 | 18.93 | 18.97 | 9,102 | -0.41(-2.13%) |
May 30, 2017 | 19.47 | 19.47 | 19.38 | 19.38 | 1,197 | -0.09(-0.47%) |
May 25, 2017 | 19.47 | 25 | +0.00(+0.00%) | |||
May 24, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 250 | +0.28(+1.45%) |
May 22, 2017 | 19.19 | 50 | +0.15(+0.79%) | |||
May 18, 2017 | 19.04 | 10 | -0.42(-2.16%) | |||
May 16, 2017 | 19.46 | 22 | +0.06(+0.31%) | |||
May 15, 2017 | 19.16 | 19.41 | 19.16 | 19.40 | 1,798 | +0.30(+1.58%) |
May 12, 2017 | 19.33 | 19.33 | 19.03 | 19.10 | 4,398 | -0.19(-0.99%) |
May 11, 2017 | 19.20 | 19.29 | 19.10 | 19.29 | 1,601 | -0.14(-0.72%) |
May 10, 2017 | 19.33 | 19.52 | 19.28 | 19.43 | 7,539 | -0.52(-2.61%) |
May 09, 2017 | 19.99 | 20.00 | 19.95 | 19.95 | 2,561 | -0.03(-0.15%) |
May 08, 2017 | 20.10 | 20.10 | 19.98 | 19.98 | 2,831 | -0.04(-0.20%) |
May 05, 2017 | 20.02 | 20.02 | 20.02 | 20.02 | 485 | -0.05(-0.27%) |
May 04, 2017 | 20.55 | 20.55 | 20.04 | 20.07 | 553 | -0.74(-3.54%) |
May 03, 2017 | 21.00 | 21.00 | 20.77 | 20.81 | 5,582 | -0.54(-2.53%) |
May 02, 2017 | 21.36 | 21.53 | 21.31 | 21.35 | 1,501 | -0.03(-0.13%) |
May 01, 2017 | 21.38 | 21.38 | 21.38 | 21.38 | 885 | +0.09(+0.41%) |
Apr 28, 2017 | 21.35 | 21.35 | 21.29 | 21.29 | 1,520 | -0.10(-0.45%) |
Apr 27, 2017 | 21.39 | 21.39 | 21.39 | 21.39 | 151 | -0.01(-0.05%) |
Apr 26, 2017 | 21.40 | 21.40 | 21.40 | 21.40 | 199 | +0.15(+0.71%) |
Apr 25, 2017 | 21.75 | 28.41 | 21.23 | 21.25 | 2,735 | +0.00(+0.00%) |
Apr 24, 2017 | 21.52 | 21.52 | 21.25 | 21.25 | 596 | +0.20(+0.95%) |
Apr 21, 2017 | 21.22 | 21.22 | 21.05 | 21.05 | 798 | +0.35(+1.69%) |
Apr 18, 2017 | 20.70 | 1 | -0.17(-0.81%) | |||
Apr 17, 2017 | 21.75 | 21.75 | 20.85 | 20.87 | 1,107 | +0.25(+1.19%) |
Apr 13, 2017 | 20.97 | 20.97 | 20.62 | 20.62 | 700 | -0.25(-1.17%) |
Apr 12, 2017 | 20.93 | 20.96 | 20.84 | 20.87 | 876 | +0.16(+0.77%) |
Apr 10, 2017 | 20.71 | 4 | -0.80(-3.71%) | |||
Apr 07, 2017 | 21.58 | 21.58 | 21.51 | 21.51 | 1,540 | +0.07(+0.32%) |
Apr 06, 2017 | 21.41 | 21.44 | 21.41 | 21.44 | 1,226 | -0.06(-0.28%) |
Apr 05, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 350 | +0.00(+0.00%) |