Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.82 | 15.39 | 14.51 | 15.26 | 909,995 | +0.40(+2.66%) |
Mar 30, 2017 | 15.13 | 15.39 | 14.51 | 14.86 | 1,548,952 | -0.09(-0.59%) |
Mar 29, 2017 | 14.60 | 15.26 | 14.51 | 14.95 | 2,251,677 | +0.40(+2.72%) |
Mar 28, 2017 | 14.16 | 14.82 | 13.67 | 14.55 | 2,707,253 | +1.01(+7.47%) |
Mar 27, 2017 | 13.37 | 13.94 | 12.75 | 13.54 | 1,654,456 | +0.04(+0.33%) |
Mar 24, 2017 | 13.45 | 13.89 | 13.23 | 13.50 | 2,431,668 | +0.44(+3.37%) |
Mar 23, 2017 | 12.49 | 13.41 | 12.18 | 13.06 | 1,642,474 | +0.48(+3.85%) |
Mar 22, 2017 | 12.09 | 12.71 | 11.92 | 12.58 | 2,203,867 | +0.18(+1.42%) |
Mar 21, 2017 | 13.89 | 14.00 | 12.22 | 12.40 | 3,729,080 | -1.45(-10.48%) |
Mar 20, 2017 | 14.64 | 14.64 | 13.59 | 13.85 | 1,382,623 | -0.79(-5.41%) |
Mar 17, 2017 | 14.33 | 14.86 | 14.29 | 14.64 | 889,958 | +0.35(+2.46%) |
Mar 16, 2017 | 14.47 | 14.60 | 13.85 | 14.29 | 1,103,732 | -0.04(-0.31%) |
Mar 15, 2017 | 14.07 | 14.60 | 13.50 | 14.33 | 1,440,710 | +0.66(+4.82%) |
Mar 14, 2017 | 13.23 | 13.76 | 12.27 | 13.67 | 3,068,753 | +0.04(+0.32%) |
Mar 13, 2017 | 14.07 | 14.31 | 13.23 | 13.63 | 1,428,183 | -0.35(-2.52%) |
Mar 10, 2017 | 13.76 | 14.20 | 13.37 | 13.98 | 1,924,639 | +0.40(+2.91%) |
Mar 09, 2017 | 14.95 | 15.02 | 12.36 | 13.59 | 7,689,260 | -1.58(-10.43%) |
Mar 08, 2017 | 16.09 | 16.22 | 14.60 | 15.17 | 5,301,150 | -0.92(-5.74%) |
Mar 07, 2017 | 16.44 | 16.44 | 15.96 | 16.09 | 1,053,162 | -0.26(-1.61%) |
Mar 06, 2017 | 15.87 | 16.36 | 15.56 | 16.36 | 1,620,523 | +0.44(+2.76%) |
Mar 03, 2017 | 15.52 | 16.18 | 15.35 | 15.92 | 2,661,763 | +0.44(+2.84%) |
Mar 02, 2017 | 15.70 | 15.83 | 15.46 | 15.48 | 2,344,574 | -0.09(-0.57%) |
Mar 01, 2017 | 15.35 | 15.78 | 15.21 | 15.56 | 2,897,991 | +0.44(+2.91%) |
Feb 28, 2017 | 15.70 | 15.87 | 14.86 | 15.13 | 3,969,937 | -0.53(-3.37%) |
Feb 27, 2017 | 15.39 | 15.96 | 15.39 | 15.65 | 6,385,796 | +0.40(+2.59%) |
Feb 24, 2017 | 15.78 | 16.22 | 15.26 | 15.26 | 21,167,804 | -2.81(-15.57%) |
Feb 23, 2017 | 19.79 | 19.92 | 17.90 | 18.07 | 1,871,228 | -1.23(-6.38%) |
Feb 22, 2017 | 18.69 | 20.49 | 18.51 | 19.30 | 2,146,573 | +0.48(+2.57%) |
Feb 21, 2017 | 18.99 | 19.52 | 18.69 | 18.82 | 1,389,898 | +0.09(+0.47%) |
Feb 17, 2017 | 18.73 | 18.73 | 18.73 | 0 | +0.26(+1.43%) | |
Feb 16, 2017 | 18.38 | 18.60 | 17.85 | 18.47 | 542,639 | +0.18(+0.96%) |
Feb 15, 2017 | 18.38 | 18.55 | 18.03 | 18.29 | 408,509 | -0.22(-1.19%) |
Feb 14, 2017 | 17.98 | 18.55 | 17.72 | 18.51 | 497,415 | +0.62(+3.44%) |
Feb 13, 2017 | 17.81 | 18.20 | 17.68 | 17.90 | 400,429 | -0.04(-0.25%) |
Feb 10, 2017 | 17.72 | 18.12 | 17.46 | 17.94 | 715,281 | +0.44(+2.51%) |
Feb 09, 2017 | 17.37 | 17.94 | 17.35 | 17.50 | 705,750 | +0.13(+0.76%) |
Feb 08, 2017 | 17.32 | 17.46 | 16.40 | 17.37 | 1,045,217 | -0.04(-0.25%) |
Feb 07, 2017 | 17.94 | 18.55 | 17.24 | 17.41 | 878,293 | -0.75(-4.12%) |
Feb 06, 2017 | 17.94 | 18.60 | 17.90 | 18.16 | 1,461,174 | +0.22(+1.23%) |
Feb 03, 2017 | 17.32 | 18.07 | 16.88 | 17.94 | 1,068,744 | +0.84(+4.88%) |
Feb 02, 2017 | 17.59 | 17.68 | 16.93 | 17.10 | 444,119 | -0.35(-2.01%) |
Feb 01, 2017 | 17.54 | 17.77 | 17.19 | 17.46 | 487,236 | +0.09(+0.51%) |
Jan 31, 2017 | 17.15 | 17.46 | 16.97 | 17.37 | 311,120 | +0.31(+1.80%) |
Jan 30, 2017 | 17.41 | 17.41 | 16.71 | 17.06 | 492,076 | -0.48(-2.76%) |
Jan 27, 2017 | 17.46 | 17.85 | 17.39 | 17.54 | 612,953 | +0.00(+0.00%) |
Jan 26, 2017 | 17.54 | 17.85 | 17.02 | 17.54 | 1,000,421 | +0.18(+1.01%) |
Jan 25, 2017 | 17.15 | 17.68 | 17.06 | 17.37 | 1,319,191 | +0.22(+1.28%) |
Jan 24, 2017 | 16.84 | 17.50 | 16.49 | 17.15 | 1,910,683 | +0.44(+2.63%) |
Jan 23, 2017 | 16.97 | 17.19 | 16.38 | 16.71 | 736,667 | -0.26(-1.55%) |
Jan 20, 2017 | 16.62 | 17.68 | 16.62 | 16.97 | 957,519 | +0.57(+3.49%) |
Jan 19, 2017 | 16.88 | 17.10 | 16.31 | 16.40 | 511,616 | -0.22(-1.32%) |
Jan 18, 2017 | 16.58 | 16.71 | 16.40 | 16.62 | 719,653 | -0.04(-0.26%) |
Jan 17, 2017 | 16.71 | 16.71 | 16.44 | 16.66 | 449,988 | +0.09(+0.53%) |
Jan 13, 2017 | 16.58 | 16.58 | 16.58 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 17.06 | 17.06 | 16.18 | 16.53 | 410,825 | -0.18(-1.05%) |
Jan 11, 2017 | 16.36 | 16.93 | 16.36 | 16.71 | 648,793 | +0.35(+2.15%) |
Jan 10, 2017 | 16.58 | 16.88 | 16.00 | 16.36 | 603,260 | -0.13(-0.80%) |
Jan 09, 2017 | 17.06 | 17.19 | 16.00 | 16.49 | 1,125,708 | -0.66(-3.85%) |
Jan 06, 2017 | 17.76 | 18.03 | 16.97 | 17.15 | 681,891 | -0.62(-3.47%) |
Jan 05, 2017 | 18.55 | 18.82 | 17.24 | 17.76 | 616,765 | -0.70(-3.81%) |
Jan 04, 2017 | 18.20 | 18.66 | 17.96 | 18.47 | 536,946 | +0.40(+2.19%) |