Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.62 | 18.66 | 18.43 | 18.59 | 136,500 | -0.03(-0.16%) |
Mar 30, 2017 | 18.04 | 18.84 | 17.90 | 18.62 | 205,884 | +0.72(+4.02%) |
Mar 29, 2017 | 18.04 | 18.08 | 17.64 | 17.90 | 179,952 | -0.41(-2.24%) |
Mar 28, 2017 | 18.42 | 18.47 | 17.97 | 18.31 | 265,039 | -0.46(-2.45%) |
Mar 27, 2017 | 17.25 | 18.99 | 17.19 | 18.77 | 548,037 | +1.96(+11.66%) |
Mar 24, 2017 | 16.92 | 17.01 | 16.68 | 16.81 | 64,076 | -0.10(-0.59%) |
Mar 23, 2017 | 16.61 | 16.98 | 16.55 | 16.91 | 120,387 | +0.61(+3.74%) |
Mar 22, 2017 | 16.28 | 16.40 | 16.16 | 16.30 | 124,848 | -0.16(-0.97%) |
Mar 21, 2017 | 17.04 | 17.06 | 16.35 | 16.46 | 117,489 | -0.45(-2.66%) |
Mar 20, 2017 | 17.03 | 17.08 | 16.88 | 16.91 | 84,365 | -0.09(-0.53%) |
Mar 17, 2017 | 16.93 | 17.04 | 16.75 | 17.00 | 53,489 | +0.07(+0.41%) |
Mar 16, 2017 | 17.07 | 17.09 | 16.83 | 16.93 | 87,883 | -0.09(-0.53%) |
Mar 15, 2017 | 16.92 | 17.04 | 16.87 | 17.02 | 62,364 | -0.03(-0.18%) |
Mar 14, 2017 | 17.00 | 17.05 | 16.92 | 17.05 | 50,009 | +0.07(+0.41%) |
Mar 13, 2017 | 16.92 | 17.00 | 16.87 | 16.98 | 51,525 | +0.20(+1.19%) |
Mar 10, 2017 | 16.66 | 16.86 | 16.50 | 16.78 | 74,478 | +0.09(+0.54%) |
Mar 09, 2017 | 16.99 | 17.00 | 16.66 | 16.69 | 49,678 | -0.26(-1.53%) |
Mar 08, 2017 | 17.08 | 17.08 | 16.84 | 16.95 | 90,082 | +0.07(+0.41%) |
Mar 07, 2017 | 16.83 | 16.97 | 16.80 | 16.88 | 155,650 | +0.03(+0.18%) |
Mar 06, 2017 | 16.99 | 16.99 | 16.74 | 16.85 | 165,300 | +0.20(+1.20%) |
Mar 03, 2017 | 16.79 | 16.91 | 16.58 | 16.65 | 90,670 | -0.11(-0.66%) |
Mar 02, 2017 | 16.87 | 16.91 | 16.71 | 16.76 | 125,788 | -0.07(-0.42%) |
Mar 01, 2017 | 16.73 | 16.99 | 16.72 | 16.83 | 143,000 | +0.17(+1.02%) |
Feb 28, 2017 | 17.02 | 17.04 | 16.59 | 16.66 | 168,048 | -0.37(-2.17%) |
Feb 27, 2017 | 17.34 | 17.35 | 17.00 | 17.03 | 300,456 | -0.65(-3.68%) |
Feb 24, 2017 | 17.61 | 17.91 | 17.52 | 17.68 | 188,267 | -0.47(-2.59%) |
Feb 23, 2017 | 18.20 | 18.25 | 18.00 | 18.15 | 214,045 | +0.12(+0.67%) |
Feb 22, 2017 | 18.00 | 18.28 | 17.85 | 18.03 | 258,788 | +0.23(+1.29%) |
Feb 21, 2017 | 17.52 | 17.90 | 17.50 | 17.80 | 332,424 | +0.80(+4.71%) |
Feb 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.24(+1.43%) | |
Feb 16, 2017 | 16.55 | 16.89 | 16.55 | 16.76 | 202,722 | +0.07(+0.42%) |
Feb 15, 2017 | 15.92 | 16.78 | 15.91 | 16.69 | 502,616 | +0.93(+5.90%) |
Feb 14, 2017 | 16.18 | 16.30 | 15.30 | 15.76 | 527,580 | -0.18(-1.13%) |
Feb 13, 2017 | 15.49 | 15.97 | 15.48 | 15.94 | 188,577 | +0.50(+3.24%) |
Feb 10, 2017 | 15.46 | 15.47 | 15.32 | 15.44 | 82,515 | +0.12(+0.78%) |
Feb 09, 2017 | 15.34 | 15.36 | 15.23 | 15.32 | 54,841 | -0.10(-0.65%) |
Feb 08, 2017 | 15.21 | 15.44 | 15.08 | 15.42 | 75,323 | +0.17(+1.11%) |
Feb 07, 2017 | 15.28 | 15.35 | 15.18 | 15.25 | 78,088 | -0.03(-0.20%) |
Feb 06, 2017 | 15.39 | 15.44 | 15.25 | 15.28 | 89,825 | -0.21(-1.36%) |
Feb 03, 2017 | 15.47 | 15.67 | 15.41 | 15.49 | 263,434 | +0.11(+0.71%) |
Feb 02, 2017 | 15.40 | 15.59 | 15.34 | 15.38 | 97,027 | -0.09(-0.57%) |
Feb 01, 2017 | 15.11 | 15.53 | 15.11 | 15.47 | 138,807 | +0.47(+3.13%) |
Jan 31, 2017 | 14.81 | 15.05 | 14.81 | 15.00 | 115,490 | +0.34(+2.32%) |
Jan 30, 2017 | 14.96 | 14.96 | 14.63 | 14.66 | 108,902 | -0.18(-1.21%) |
Jan 27, 2017 | 14.89 | 15.02 | 14.84 | 14.84 | 186,517 | +0.07(+0.47%) |
Jan 26, 2017 | 14.85 | 14.96 | 14.77 | 14.77 | 309,923 | +0.32(+2.21%) |
Jan 25, 2017 | 14.38 | 14.56 | 14.37 | 14.45 | 50,443 | +0.09(+0.63%) |
Jan 24, 2017 | 14.05 | 14.56 | 14.01 | 14.36 | 209,339 | +0.32(+2.28%) |
Jan 23, 2017 | 14.20 | 14.20 | 14.00 | 14.04 | 63,052 | -0.19(-1.34%) |
Jan 20, 2017 | 14.25 | 14.27 | 14.22 | 14.23 | 67,937 | +0.00(+0.00%) |
Jan 19, 2017 | 14.35 | 14.40 | 14.16 | 14.23 | 86,787 | -0.12(-0.84%) |
Jan 18, 2017 | 13.97 | 14.74 | 13.96 | 14.35 | 371,100 | +0.32(+2.28%) |
Jan 17, 2017 | 14.06 | 14.15 | 13.97 | 14.03 | 125,030 | -0.23(-1.61%) |
Jan 13, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.08(+0.56%) | |
Jan 12, 2017 | 14.10 | 14.21 | 14.07 | 14.18 | 12,275 | +0.05(+0.35%) |
Jan 11, 2017 | 14.03 | 14.19 | 13.81 | 14.13 | 71,990 | -0.03(-0.21%) |
Jan 10, 2017 | 14.24 | 14.31 | 14.09 | 14.16 | 45,474 | +0.04(+0.28%) |
Jan 09, 2017 | 14.30 | 14.50 | 14.09 | 14.12 | 154,310 | -0.03(-0.21%) |
Jan 06, 2017 | 14.27 | 14.27 | 14.09 | 14.15 | 16,346 | +0.00(+0.00%) |
Jan 05, 2017 | 13.85 | 14.41 | 13.85 | 14.15 | 207,450 | +0.35(+2.54%) |
Jan 04, 2017 | 13.16 | 13.85 | 13.16 | 13.80 | 44,811 | +0.64(+4.86%) |