Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.30 | 17.30 | 16.58 | 16.99 | 150,547 | -0.43(-2.46%) |
Mar 30, 2017 | 17.35 | 17.73 | 17.14 | 17.41 | 139,960 | +0.16(+0.93%) |
Mar 29, 2017 | 17.10 | 17.25 | 16.92 | 17.25 | 150,683 | +0.28(+1.67%) |
Mar 28, 2017 | 16.96 | 17.22 | 16.80 | 16.97 | 157,161 | -0.07(-0.40%) |
Mar 27, 2017 | 17.02 | 17.24 | 16.72 | 17.04 | 181,911 | +0.04(+0.23%) |
Mar 24, 2017 | 16.39 | 17.19 | 16.23 | 17.00 | 132,392 | +0.22(+1.32%) |
Mar 23, 2017 | 17.21 | 17.21 | 16.23 | 16.78 | 328,961 | -0.26(-1.53%) |
Mar 22, 2017 | 17.00 | 17.29 | 16.56 | 17.04 | 229,182 | -0.18(-1.07%) |
Mar 21, 2017 | 17.28 | 17.35 | 16.98 | 17.22 | 106,612 | -0.06(-0.35%) |
Mar 20, 2017 | 17.68 | 17.80 | 17.06 | 17.28 | 304,310 | -0.27(-1.53%) |
Mar 17, 2017 | 17.95 | 17.95 | 17.36 | 17.55 | 210,522 | -0.28(-1.59%) |
Mar 16, 2017 | 17.58 | 17.99 | 17.54 | 17.84 | 262,391 | +0.11(+0.65%) |
Mar 15, 2017 | 17.10 | 17.77 | 17.10 | 17.72 | 122,323 | +0.53(+3.07%) |
Mar 14, 2017 | 17.64 | 17.64 | 17.03 | 17.19 | 123,511 | -0.41(-2.35%) |
Mar 13, 2017 | 17.22 | 17.64 | 17.19 | 17.61 | 63,600 | +0.46(+2.68%) |
Mar 10, 2017 | 16.93 | 17.18 | 16.74 | 17.15 | 74,003 | +0.38(+2.28%) |
Mar 09, 2017 | 16.65 | 16.92 | 16.47 | 16.76 | 95,931 | +0.15(+0.92%) |
Mar 08, 2017 | 16.75 | 16.99 | 16.50 | 16.61 | 53,496 | -0.02(-0.14%) |
Mar 07, 2017 | 17.18 | 17.22 | 16.51 | 16.63 | 148,596 | -0.40(-2.34%) |
Mar 06, 2017 | 16.53 | 17.12 | 16.53 | 17.03 | 141,819 | +0.46(+2.77%) |
Mar 03, 2017 | 16.33 | 16.65 | 16.30 | 16.57 | 57,715 | +0.15(+0.93%) |
Mar 02, 2017 | 16.50 | 16.67 | 16.24 | 16.42 | 202,880 | -0.25(-1.52%) |
Mar 01, 2017 | 16.42 | 17.02 | 16.10 | 16.67 | 111,476 | +0.47(+2.93%) |
Feb 28, 2017 | 16.96 | 16.96 | 16.10 | 16.20 | 197,732 | -0.63(-3.73%) |
Feb 27, 2017 | 16.87 | 16.89 | 15.70 | 16.83 | 124,800 | -0.20(-1.17%) |
Feb 24, 2017 | 17.25 | 17.28 | 16.61 | 17.02 | 101,675 | -0.43(-2.46%) |
Feb 23, 2017 | 17.76 | 17.79 | 17.33 | 17.45 | 76,469 | -0.15(-0.87%) |
Feb 22, 2017 | 17.69 | 17.78 | 17.35 | 17.61 | 133,304 | +0.02(+0.13%) |
Feb 21, 2017 | 17.91 | 18.22 | 17.53 | 17.58 | 114,718 | -0.51(-2.83%) |
Feb 17, 2017 | 18.10 | 18.10 | 18.10 | 0 | +0.12(+0.68%) | |
Feb 16, 2017 | 18.15 | 18.36 | 17.90 | 17.97 | 113,317 | -0.38(-2.09%) |
Feb 15, 2017 | 17.65 | 18.36 | 17.51 | 18.36 | 94,669 | +0.85(+4.85%) |
Feb 14, 2017 | 17.60 | 17.60 | 17.14 | 17.51 | 54,789 | +0.08(+0.44%) |
Feb 13, 2017 | 17.42 | 17.51 | 17.18 | 17.43 | 69,885 | +0.11(+0.62%) |
Feb 10, 2017 | 17.68 | 17.68 | 17.09 | 17.32 | 93,376 | -0.21(-1.22%) |
Feb 09, 2017 | 16.84 | 17.84 | 16.65 | 17.54 | 165,862 | +0.62(+3.67%) |
Feb 08, 2017 | 16.84 | 16.99 | 16.46 | 16.92 | 307,470 | +0.00(+0.00%) |
Feb 07, 2017 | 17.14 | 17.14 | 16.57 | 16.92 | 127,545 | -0.10(-0.58%) |
Feb 06, 2017 | 17.29 | 17.38 | 16.50 | 17.02 | 190,945 | -0.36(-2.07%) |
Feb 03, 2017 | 16.11 | 17.38 | 16.08 | 17.38 | 599,249 | +1.42(+8.87%) |
Feb 02, 2017 | 15.64 | 16.40 | 15.20 | 15.96 | 266,258 | +0.41(+2.61%) |
Feb 01, 2017 | 14.97 | 15.75 | 14.72 | 15.55 | 171,871 | +0.78(+5.28%) |
Jan 31, 2017 | 14.68 | 14.87 | 14.54 | 14.77 | 78,265 | +0.13(+0.89%) |
Jan 30, 2017 | 14.69 | 14.88 | 14.32 | 14.64 | 108,849 | +0.02(+0.16%) |
Jan 27, 2017 | 14.45 | 14.75 | 14.45 | 14.62 | 91,475 | +0.05(+0.37%) |
Jan 26, 2017 | 14.70 | 14.92 | 14.47 | 14.57 | 126,690 | -0.23(-1.55%) |
Jan 25, 2017 | 14.92 | 15.08 | 14.68 | 14.80 | 116,505 | -0.14(-0.92%) |
Jan 24, 2017 | 14.96 | 15.00 | 14.67 | 14.93 | 127,892 | +0.06(+0.41%) |
Jan 23, 2017 | 14.99 | 15.10 | 14.64 | 14.87 | 87,122 | -0.11(-0.77%) |
Jan 20, 2017 | 14.86 | 15.20 | 14.78 | 14.99 | 100,000 | +0.22(+1.50%) |
Jan 19, 2017 | 15.00 | 15.00 | 14.63 | 14.77 | 50,311 | -0.11(-0.77%) |
Jan 18, 2017 | 14.87 | 15.07 | 14.71 | 14.88 | 237,083 | -0.12(-0.82%) |
Jan 17, 2017 | 14.87 | 15.08 | 14.71 | 15.00 | 216,206 | +0.23(+1.55%) |
Jan 13, 2017 | 14.77 | 14.77 | 14.77 | 0 | -0.11(-0.77%) | |
Jan 12, 2017 | 15.00 | 15.00 | 14.69 | 14.89 | 229,711 | -0.11(-0.77%) |
Jan 11, 2017 | 14.85 | 15.23 | 14.70 | 15.00 | 376,842 | +0.31(+2.08%) |
Jan 10, 2017 | 14.53 | 14.84 | 14.40 | 14.70 | 273,958 | +0.21(+1.48%) |
Jan 09, 2017 | 14.35 | 14.51 | 14.24 | 14.48 | 95,007 | +0.24(+1.72%) |
Jan 06, 2017 | 13.88 | 14.25 | 13.87 | 14.24 | 117,713 | +0.46(+3.33%) |
Jan 05, 2017 | 13.91 | 14.00 | 13.72 | 13.78 | 106,902 | -0.04(-0.28%) |
Jan 04, 2017 | 13.82 | 14.09 | 13.69 | 13.82 | 57,254 | +0.04(+0.28%) |