Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.03 | 19.10 | 18.89 | 18.96 | 2,457 | -0.07(-0.36%) |
Jun 29, 2017 | 19.61 | 19.61 | 19.03 | 19.03 | 367 | +0.00(+0.00%) |
Jun 28, 2017 | 19.17 | 19.17 | 18.89 | 19.03 | 1,478 | +0.14(+0.72%) |
Jun 27, 2017 | 19.23 | 19.51 | 18.89 | 18.89 | 859 | -0.14(-0.71%) |
Jun 26, 2017 | 18.89 | 19.51 | 18.89 | 19.03 | 402 | +0.14(+0.72%) |
Jun 22, 2017 | 18.89 | 18.89 | 18.89 | 0 | -0.20(-1.07%) | |
Jun 21, 2017 | 19.10 | 19.23 | 18.69 | 19.10 | 8,866 | +0.00(+0.00%) |
Jun 19, 2017 | 19.10 | 19.10 | 19.10 | 1 | -0.07(-0.35%) | |
Jun 16, 2017 | 18.76 | 19.17 | 18.76 | 19.17 | 662 | +0.41(+2.17%) |
Jun 15, 2017 | 19.21 | 19.46 | 18.76 | 18.76 | 1,758 | -0.34(-1.78%) |
Jun 14, 2017 | 19.17 | 19.17 | 19.10 | 19.10 | 169 | -0.07(-0.35%) |
Jun 13, 2017 | 19.10 | 19.21 | 19.10 | 19.17 | 910 | -0.14(-0.70%) |
Jun 09, 2017 | 19.30 | 19.30 | 19.30 | 12 | +0.00(+0.00%) | |
Jun 08, 2017 | 19.30 | 19.37 | 19.10 | 19.30 | 1,832 | +0.07(+0.35%) |
Jun 07, 2017 | 19.30 | 19.30 | 19.23 | 19.23 | 510 | -0.11(-0.57%) |
Jun 06, 2017 | 19.37 | 19.37 | 19.34 | 19.34 | 647 | +0.11(+0.57%) |
Jun 05, 2017 | 19.23 | 19.23 | 19.03 | 19.23 | 442 | -0.44(-2.23%) |
Jun 02, 2017 | 19.67 | 19.67 | 19.67 | 19.67 | 94 | -0.04(-0.18%) |
Jun 01, 2017 | 19.31 | 19.71 | 19.03 | 19.71 | 705 | +0.21(+1.09%) |
May 31, 2017 | 19.44 | 19.54 | 19.44 | 19.50 | 615 | +0.06(+0.30%) |
May 30, 2017 | 19.51 | 19.51 | 19.44 | 19.44 | 573 | -0.07(-0.35%) |
May 26, 2017 | 19.58 | 19.58 | 19.51 | 19.51 | 1,351 | -0.18(-0.91%) |
May 25, 2017 | 19.71 | 19.71 | 19.51 | 19.69 | 683 | -0.02(-0.12%) |
May 24, 2017 | 19.71 | 19.71 | 19.51 | 19.71 | 3,221 | -0.54(-2.68%) |
May 23, 2017 | 19.64 | 20.25 | 19.64 | 20.25 | 809 | +0.41(+2.05%) |
May 22, 2017 | 19.85 | 19.85 | 19.85 | 19.85 | 50 | +0.14(+0.70%) |
May 18, 2017 | 19.71 | 19.71 | 19.71 | 7 | +0.00(+0.00%) | |
May 17, 2017 | 19.72 | 19.72 | 19.71 | 19.71 | 208 | -0.14(-0.69%) |
May 16, 2017 | 19.85 | 19.85 | 19.85 | 19.85 | 2,339 | +0.00(+0.00%) |
May 15, 2017 | 19.78 | 20.11 | 19.78 | 19.85 | 710 | -0.27(-1.35%) |
May 12, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 39 | +0.07(+0.34%) |
May 09, 2017 | 20.05 | 20.05 | 20.05 | 1 | -0.10(-0.50%) | |
May 08, 2017 | 20.05 | 20.15 | 20.05 | 20.15 | 151 | +0.03(+0.16%) |
May 05, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 44 | +0.00(+0.00%) |
May 04, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 77 | -0.20(-1.00%) |
May 03, 2017 | 20.37 | 20.66 | 20.25 | 20.32 | 1,909 | +0.08(+0.41%) |
May 02, 2017 | 20.24 | 20.24 | 20.24 | 20.24 | 73 | -0.01(-0.07%) |
May 01, 2017 | 19.78 | 20.25 | 19.78 | 20.25 | 1,408 | +0.54(+2.76%) |
Apr 27, 2017 | 19.71 | 19.71 | 19.71 | 10 | -0.20(-1.02%) | |
Apr 26, 2017 | 20.25 | 20.66 | 19.64 | 19.91 | 3,302 | -0.27(-1.34%) |
Apr 25, 2017 | 20.08 | 20.19 | 20.08 | 20.19 | 91 | +0.14(+0.67%) |
Apr 24, 2017 | 19.98 | 20.05 | 19.98 | 20.05 | 350 | +0.14(+0.68%) |
Apr 21, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 73 | +0.07(+0.34%) |
Apr 20, 2017 | 19.78 | 19.85 | 19.78 | 19.85 | 267 | -0.20(-1.02%) |
Apr 19, 2017 | 20.55 | 20.55 | 19.54 | 20.05 | 7,666 | -0.41(-1.99%) |
Apr 18, 2017 | 20.66 | 21.00 | 20.39 | 20.46 | 2,409 | -0.61(-2.90%) |
Apr 17, 2017 | 20.66 | 21.07 | 20.59 | 21.07 | 419 | +0.41(+1.97%) |
Apr 13, 2017 | 20.39 | 20.73 | 20.39 | 20.66 | 3,447 | +0.20(+1.00%) |
Apr 12, 2017 | 20.66 | 20.66 | 20.46 | 20.46 | 50 | +0.00(+0.00%) |
Apr 11, 2017 | 20.12 | 20.66 | 20.12 | 20.46 | 1,265 | +0.14(+0.67%) |
Apr 10, 2017 | 20.12 | 20.44 | 20.12 | 20.32 | 650 | -0.07(-0.33%) |
Apr 07, 2017 | 20.46 | 20.53 | 20.39 | 20.39 | 424 | -0.30(-1.45%) |
Apr 06, 2017 | 20.66 | 20.69 | 20.53 | 20.69 | 441 | +0.03(+0.13%) |
Apr 05, 2017 | 20.53 | 22.16 | 20.53 | 20.66 | 7,040 | +0.14(+0.66%) |
Apr 04, 2017 | 20.59 | 20.59 | 20.53 | 20.53 | 164 | -0.09(-0.45%) |