Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.02 | 16.21 | 15.99 | 16.18 | 13,812 | +0.14(+0.86%) |
Mar 30, 2017 | 16.10 | 16.37 | 15.57 | 16.05 | 15,258 | -0.18(-1.09%) |
Mar 29, 2017 | 15.98 | 16.36 | 15.96 | 16.22 | 16,747 | +0.31(+1.98%) |
Mar 28, 2017 | 15.82 | 16.06 | 15.37 | 15.91 | 17,661 | +0.10(+0.66%) |
Mar 27, 2017 | 15.39 | 15.84 | 14.73 | 15.80 | 43,578 | +0.42(+2.73%) |
Mar 24, 2017 | 15.49 | 15.76 | 15.36 | 15.38 | 32,616 | -0.40(-2.56%) |
Mar 23, 2017 | 15.96 | 16.00 | 15.46 | 15.79 | 45,097 | +0.06(+0.41%) |
Mar 22, 2017 | 16.01 | 16.01 | 15.40 | 15.72 | 36,603 | -0.23(-1.47%) |
Mar 21, 2017 | 16.42 | 16.55 | 15.88 | 15.96 | 28,225 | -0.22(-1.35%) |
Mar 20, 2017 | 16.27 | 16.51 | 16.17 | 16.17 | 12,220 | -0.11(-0.69%) |
Mar 17, 2017 | 16.60 | 16.92 | 16.14 | 16.29 | 29,008 | -0.60(-3.54%) |
Mar 16, 2017 | 16.45 | 16.88 | 16.32 | 16.88 | 12,273 | +0.44(+2.65%) |
Mar 15, 2017 | 16.73 | 16.73 | 16.20 | 16.45 | 23,642 | -0.12(-0.73%) |
Mar 14, 2017 | 16.84 | 16.89 | 16.35 | 16.57 | 23,835 | -0.02(-0.10%) |
Mar 13, 2017 | 16.64 | 16.90 | 16.56 | 16.59 | 17,093 | +0.02(+0.15%) |
Mar 10, 2017 | 16.53 | 17.32 | 16.37 | 16.56 | 19,302 | +0.18(+1.08%) |
Mar 09, 2017 | 16.97 | 17.05 | 16.18 | 16.38 | 53,595 | -0.60(-3.52%) |
Mar 08, 2017 | 17.05 | 17.21 | 16.68 | 16.98 | 24,765 | -0.01(-0.05%) |
Mar 07, 2017 | 16.88 | 17.01 | 16.57 | 16.99 | 24,128 | +0.16(+0.96%) |
Mar 06, 2017 | 16.91 | 17.17 | 16.79 | 16.83 | 43,585 | -0.28(-1.65%) |
Mar 03, 2017 | 17.06 | 17.99 | 16.90 | 17.11 | 24,325 | +0.09(+0.52%) |
Mar 02, 2017 | 17.90 | 17.92 | 16.94 | 17.02 | 27,897 | -0.81(-4.53%) |
Mar 01, 2017 | 17.18 | 18.23 | 17.03 | 17.83 | 76,070 | +0.68(+3.95%) |
Feb 28, 2017 | 17.67 | 17.68 | 17.08 | 17.15 | 18,109 | -0.52(-2.92%) |
Feb 27, 2017 | 17.03 | 17.75 | 17.01 | 17.67 | 33,962 | +0.75(+4.44%) |
Feb 24, 2017 | 16.84 | 17.03 | 16.60 | 16.92 | 31,300 | -0.19(-1.09%) |
Feb 23, 2017 | 17.01 | 17.10 | 16.14 | 17.10 | 39,141 | +0.11(+0.67%) |
Feb 22, 2017 | 16.56 | 17.07 | 16.34 | 16.99 | 34,996 | +0.42(+2.53%) |
Feb 21, 2017 | 16.15 | 16.77 | 16.14 | 16.57 | 60,217 | +0.27(+1.63%) |
Feb 17, 2017 | 16.30 | 16.30 | 16.30 | 0 | +0.02(+0.10%) | |
Feb 16, 2017 | 16.23 | 16.53 | 16.23 | 16.29 | 34,350 | -0.01(-0.05%) |
Feb 15, 2017 | 16.75 | 16.88 | 16.10 | 16.30 | 66,262 | -0.45(-2.70%) |
Feb 14, 2017 | 17.45 | 17.68 | 16.67 | 16.75 | 66,309 | -0.78(-4.47%) |
Feb 13, 2017 | 17.62 | 17.91 | 17.31 | 17.53 | 79,620 | -0.14(-0.77%) |
Feb 10, 2017 | 17.95 | 18.08 | 17.46 | 17.67 | 101,549 | -0.41(-2.26%) |
Feb 09, 2017 | 16.91 | 18.08 | 16.79 | 18.08 | 43,988 | +0.95(+5.52%) |
Feb 08, 2017 | 16.55 | 17.34 | 16.12 | 17.13 | 63,907 | +0.50(+2.99%) |
Feb 07, 2017 | 17.72 | 18.04 | 15.77 | 16.63 | 129,369 | -0.56(-3.26%) |
Feb 06, 2017 | 17.23 | 17.58 | 16.47 | 17.19 | 120,251 | +0.00(+0.00%) |
Feb 03, 2017 | 16.62 | 17.25 | 16.62 | 17.19 | 73,111 | +0.56(+3.37%) |
Feb 02, 2017 | 17.24 | 17.81 | 16.32 | 16.63 | 108,568 | -0.46(-2.72%) |
Feb 01, 2017 | 15.13 | 17.15 | 15.13 | 17.10 | 377,907 | +1.97(+13.04%) |
Jan 31, 2017 | 20.25 | 20.73 | 11.07 | 15.13 | 1,505,118 | -5.41(-26.35%) |
Jan 30, 2017 | 20.94 | 20.99 | 20.32 | 20.54 | 27,436 | -0.67(-3.17%) |
Jan 27, 2017 | 21.23 | 22.01 | 21.04 | 21.21 | 34,262 | -0.01(-0.04%) |
Jan 26, 2017 | 21.36 | 21.83 | 21.13 | 21.22 | 39,188 | +0.10(+0.45%) |
Jan 25, 2017 | 20.22 | 21.24 | 20.22 | 21.12 | 44,691 | +0.90(+4.44%) |
Jan 24, 2017 | 19.97 | 20.35 | 19.84 | 20.22 | 22,117 | +0.42(+2.15%) |
Jan 23, 2017 | 19.98 | 20.00 | 19.69 | 19.80 | 19,536 | -0.06(-0.32%) |
Jan 20, 2017 | 19.57 | 19.98 | 19.57 | 19.86 | 17,082 | +0.16(+0.81%) |
Jan 19, 2017 | 19.38 | 19.70 | 19.12 | 19.70 | 39,506 | +0.42(+2.16%) |
Jan 18, 2017 | 19.49 | 19.49 | 19.24 | 19.29 | 8,670 | -0.09(-0.46%) |
Jan 17, 2017 | 19.49 | 19.51 | 19.25 | 19.37 | 17,095 | -0.02(-0.12%) |
Jan 13, 2017 | 19.40 | 19.40 | 19.40 | 0 | -0.20(-1.04%) | |
Jan 12, 2017 | 19.96 | 19.97 | 19.53 | 19.60 | 22,421 | -0.24(-1.23%) |
Jan 11, 2017 | 19.68 | 19.97 | 19.37 | 19.85 | 13,295 | +0.16(+0.81%) |
Jan 10, 2017 | 19.61 | 19.72 | 19.29 | 19.69 | 17,196 | +0.11(+0.57%) |
Jan 09, 2017 | 19.44 | 19.87 | 19.44 | 19.57 | 15,629 | +0.14(+0.70%) |
Jan 06, 2017 | 20.03 | 20.30 | 19.38 | 19.44 | 14,979 | -0.59(-2.96%) |
Jan 05, 2017 | 19.73 | 20.04 | 19.27 | 20.03 | 22,438 | +0.47(+2.42%) |
Jan 04, 2017 | 19.25 | 20.23 | 19.24 | 19.56 | 30,334 | +0.32(+1.67%) |