Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.09(-0.48%) | |
Jun 26, 2017 | 18.52 | 61 | +0.22(+1.22%) | |||
Jun 23, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 223 | +0.18(+1.01%) |
Jun 21, 2017 | 18.12 | 1 | +0.18(+1.02%) | |||
Jun 20, 2017 | 17.96 | 17.96 | 17.90 | 17.93 | 1,116 | -0.11(-0.60%) |
Jun 19, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 320 | +0.29(+1.61%) |
Jun 15, 2017 | 17.75 | 17.75 | 17.75 | 0 | -0.04(-0.25%) | |
Jun 14, 2017 | 17.82 | 17.82 | 17.80 | 17.80 | 592 | -0.25(-1.39%) |
Jun 13, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 1,116 | +0.14(+0.76%) |
Jun 12, 2017 | 18.02 | 18.02 | 17.92 | 17.92 | 785 | -0.08(-0.45%) |
Jun 09, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 223 | +0.04(+0.25%) |
Jun 08, 2017 | 17.95 | 17.95 | 17.95 | 17.95 | 111 | +0.31(+1.78%) |
Jun 07, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 725 | +0.20(+1.13%) |
Jun 05, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.16(-0.92%) | |
May 30, 2017 | 17.60 | 8 | +0.00(+0.00%) | |||
May 26, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 1,091 | -0.06(-0.36%) |
May 25, 2017 | 17.66 | 17.66 | 17.66 | 17.66 | 9,892 | +0.40(+2.34%) |
May 24, 2017 | 17.19 | 17.26 | 17.19 | 17.26 | 3,318 | +0.11(+0.62%) |
May 23, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 353 | +0.03(+0.16%) |
May 22, 2017 | 17.12 | 17.13 | 17.07 | 17.13 | 1,183 | +0.02(+0.11%) |
May 19, 2017 | 17.11 | 17.11 | 17.11 | 17.11 | 1,571 | +0.01(+0.08%) |
May 17, 2017 | 17.10 | 17.10 | 17.10 | 0 | -0.13(-0.78%) | |
May 16, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 349 | +0.11(+0.63%) |
May 15, 2017 | 17.13 | 17.14 | 17.12 | 17.12 | 2,803 | +0.09(+0.55%) |
May 12, 2017 | 17.00 | 17.03 | 17.00 | 17.03 | 279 | +0.19(+1.12%) |
May 11, 2017 | 16.85 | 16.85 | 16.84 | 16.84 | 3,963 | +0.02(+0.11%) |
May 10, 2017 | 16.80 | 16.82 | 16.80 | 16.82 | 4,465 | -0.01(-0.05%) |
May 09, 2017 | 16.89 | 16.89 | 16.83 | 16.83 | 937 | +0.04(+0.21%) |
May 08, 2017 | 16.88 | 16.88 | 16.80 | 16.80 | 679 | -0.18(-1.06%) |
May 05, 2017 | 16.97 | 16.97 | 16.97 | 16.97 | 223 | -0.09(-0.53%) |
May 04, 2017 | 17.14 | 17.14 | 17.06 | 17.06 | 1,484 | -0.23(-1.35%) |
May 01, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.01(+0.05%) | |
Apr 28, 2017 | 17.27 | 17.29 | 17.27 | 17.29 | 315 | -0.02(-0.10%) |
Apr 27, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 740 | -0.01(-0.05%) |
Apr 26, 2017 | 17.30 | 17.32 | 17.30 | 17.32 | 725 | +0.00(+0.00%) |
Apr 25, 2017 | 17.32 | 17.32 | 17.32 | 17.32 | 927 | -0.13(-0.72%) |
Apr 21, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.01(-0.04%) | |
Apr 20, 2017 | 17.42 | 17.52 | 17.42 | 17.45 | 1,501 | +0.22(+1.26%) |
Apr 19, 2017 | 17.31 | 17.31 | 17.22 | 17.23 | 630 | -0.15(-0.86%) |
Apr 18, 2017 | 17.38 | 17.38 | 17.38 | 17.38 | 558 | -0.10(-0.56%) |
Apr 17, 2017 | 17.65 | 17.65 | 17.48 | 17.48 | 520 | -0.28(-1.56%) |
Apr 11, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.14(+0.81%) | |
Apr 04, 2017 | 17.61 | 17.61 | 17.61 | 0 | +0.08(+0.45%) |