Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.37 | 19.66 | 19.27 | 19.52 | 770,309 | +0.15(+0.77%) |
Mar 30, 2017 | 19.44 | 19.53 | 19.31 | 19.37 | 428,826 | -0.06(-0.31%) |
Mar 29, 2017 | 19.34 | 19.60 | 19.24 | 19.43 | 408,935 | +0.06(+0.31%) |
Mar 28, 2017 | 19.21 | 19.50 | 19.17 | 19.37 | 406,924 | +0.11(+0.57%) |
Mar 27, 2017 | 18.63 | 19.54 | 18.63 | 19.26 | 677,578 | +0.46(+2.45%) |
Mar 24, 2017 | 18.80 | 19.02 | 18.59 | 18.80 | 218,699 | +0.10(+0.53%) |
Mar 23, 2017 | 18.25 | 18.95 | 18.25 | 18.70 | 1,018,525 | +0.90(+5.06%) |
Mar 22, 2017 | 18.08 | 18.32 | 17.70 | 17.80 | 278,678 | -0.31(-1.71%) |
Mar 21, 2017 | 18.44 | 18.60 | 17.86 | 18.11 | 273,134 | -0.18(-0.98%) |
Mar 20, 2017 | 18.62 | 18.83 | 18.20 | 18.29 | 268,858 | -0.24(-1.30%) |
Mar 17, 2017 | 18.21 | 18.67 | 18.17 | 18.53 | 768,348 | +0.21(+1.15%) |
Mar 16, 2017 | 17.99 | 18.44 | 17.93 | 18.32 | 326,683 | +0.31(+1.72%) |
Mar 15, 2017 | 17.63 | 18.08 | 17.59 | 18.01 | 503,078 | +0.38(+2.16%) |
Mar 14, 2017 | 17.48 | 17.69 | 17.22 | 17.63 | 324,613 | +0.03(+0.17%) |
Mar 13, 2017 | 17.52 | 17.78 | 17.46 | 17.60 | 251,099 | +0.03(+0.17%) |
Mar 10, 2017 | 17.58 | 17.81 | 16.55 | 17.57 | 487,323 | +0.07(+0.40%) |
Mar 09, 2017 | 17.75 | 17.96 | 17.47 | 17.50 | 318,474 | -0.23(-1.30%) |
Mar 08, 2017 | 17.76 | 17.93 | 17.58 | 17.73 | 390,306 | +0.05(+0.28%) |
Mar 07, 2017 | 17.94 | 18.20 | 17.50 | 17.68 | 463,920 | -0.30(-1.67%) |
Mar 06, 2017 | 18.17 | 18.49 | 17.82 | 17.98 | 722,098 | -0.34(-1.86%) |
Mar 03, 2017 | 17.74 | 18.35 | 17.45 | 18.32 | 461,834 | +0.62(+3.50%) |
Mar 02, 2017 | 17.80 | 17.80 | 17.30 | 17.70 | 401,903 | +0.16(+0.91%) |
Mar 01, 2017 | 17.25 | 17.97 | 17.22 | 17.54 | 615,513 | +0.18(+1.04%) |
Feb 28, 2017 | 16.93 | 17.46 | 16.93 | 17.36 | 692,870 | +0.45(+2.66%) |
Feb 27, 2017 | 16.46 | 16.96 | 16.04 | 16.91 | 414,335 | +0.39(+2.36%) |
Feb 24, 2017 | 16.75 | 16.79 | 16.46 | 16.52 | 491,560 | -0.26(-1.55%) |
Feb 23, 2017 | 16.84 | 17.44 | 16.48 | 16.78 | 911,635 | -0.02(-0.12%) |
Feb 22, 2017 | 16.18 | 17.32 | 16.18 | 16.80 | 691,989 | +0.52(+3.19%) |
Feb 21, 2017 | 16.41 | 16.79 | 16.03 | 16.28 | 782,564 | -0.13(-0.79%) |
Feb 17, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 16.42 | 16.58 | 16.28 | 16.45 | 693,247 | +0.07(+0.43%) |
Feb 15, 2017 | 16.16 | 16.89 | 16.06 | 16.38 | 639,643 | +0.13(+0.80%) |
Feb 14, 2017 | 16.27 | 16.45 | 16.10 | 16.25 | 378,033 | +0.02(+0.12%) |
Feb 13, 2017 | 16.33 | 16.99 | 16.21 | 16.23 | 262,832 | +0.06(+0.37%) |
Feb 10, 2017 | 16.07 | 16.50 | 15.86 | 16.17 | 305,731 | +0.08(+0.50%) |
Feb 09, 2017 | 16.05 | 16.33 | 16.02 | 16.09 | 354,256 | +0.05(+0.31%) |
Feb 08, 2017 | 16.04 | 16.32 | 15.96 | 16.04 | 286,083 | -0.06(-0.37%) |
Feb 07, 2017 | 16.03 | 16.34 | 16.00 | 16.10 | 286,779 | +0.15(+0.94%) |
Feb 06, 2017 | 16.00 | 16.19 | 15.86 | 15.95 | 237,766 | -0.05(-0.31%) |
Feb 03, 2017 | 15.71 | 16.01 | 15.67 | 16.00 | 560,763 | +0.30(+1.91%) |
Feb 02, 2017 | 15.71 | 15.79 | 15.34 | 15.70 | 319,578 | +0.06(+0.38%) |
Feb 01, 2017 | 15.51 | 15.97 | 15.39 | 15.64 | 690,256 | +0.24(+1.56%) |
Jan 31, 2017 | 15.12 | 15.43 | 15.00 | 15.40 | 462,569 | +0.31(+2.05%) |
Jan 30, 2017 | 15.17 | 15.34 | 14.97 | 15.09 | 436,051 | -0.16(-1.05%) |
Jan 27, 2017 | 15.04 | 15.32 | 15.04 | 15.25 | 330,844 | +0.27(+1.80%) |
Jan 26, 2017 | 14.94 | 15.43 | 14.94 | 14.98 | 177,641 | -0.10(-0.66%) |
Jan 25, 2017 | 15.22 | 15.25 | 14.99 | 15.08 | 244,345 | -0.01(-0.07%) |
Jan 24, 2017 | 14.69 | 15.13 | 14.68 | 15.09 | 308,480 | +0.43(+2.93%) |
Jan 23, 2017 | 14.40 | 14.78 | 14.40 | 14.66 | 368,072 | +0.26(+1.81%) |
Jan 20, 2017 | 13.72 | 14.42 | 13.61 | 14.40 | 880,801 | +0.68(+4.96%) |
Jan 19, 2017 | 14.05 | 14.12 | 13.62 | 13.72 | 370,352 | -0.28(-2.00%) |
Jan 18, 2017 | 14.09 | 14.41 | 13.88 | 14.00 | 402,999 | +0.00(+0.00%) |
Jan 17, 2017 | 14.05 | 14.12 | 13.86 | 14.00 | 396,859 | -0.08(-0.57%) |
Jan 13, 2017 | 14.08 | 14.08 | 14.08 | 0 | +0.14(+1.00%) | |
Jan 12, 2017 | 14.29 | 14.31 | 13.86 | 13.94 | 483,765 | -0.31(-2.18%) |
Jan 11, 2017 | 14.16 | 14.37 | 14.06 | 14.25 | 473,217 | +0.09(+0.64%) |
Jan 10, 2017 | 14.56 | 14.61 | 14.14 | 14.16 | 707,998 | -0.46(-3.15%) |
Jan 09, 2017 | 14.80 | 14.80 | 13.71 | 14.62 | 975,000 | -0.12(-0.81%) |
Jan 06, 2017 | 15.00 | 15.03 | 14.70 | 14.74 | 425,085 | -0.26(-1.73%) |
Jan 05, 2017 | 14.93 | 15.20 | 14.78 | 15.00 | 1,045,006 | +0.12(+0.81%) |
Jan 04, 2017 | 14.84 | 14.93 | 14.74 | 14.88 | 430,182 | +0.13(+0.88%) |