Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.63 | 19.00 | 18.44 | 18.47 | 632,921 | -0.29(-1.56%) |
Mar 30, 2017 | 18.53 | 18.82 | 18.42 | 18.77 | 403,224 | +0.24(+1.28%) |
Mar 29, 2017 | 18.12 | 18.69 | 17.94 | 18.53 | 511,808 | +0.37(+2.01%) |
Mar 28, 2017 | 17.81 | 18.31 | 17.39 | 18.17 | 634,203 | +0.21(+1.16%) |
Mar 27, 2017 | 17.09 | 17.97 | 16.76 | 17.96 | 524,956 | +0.47(+2.70%) |
Mar 24, 2017 | 16.68 | 17.53 | 16.66 | 17.49 | 590,913 | +0.86(+5.17%) |
Mar 23, 2017 | 16.46 | 16.79 | 16.21 | 16.63 | 372,768 | +0.09(+0.56%) |
Mar 22, 2017 | 16.79 | 17.07 | 16.28 | 16.53 | 444,272 | -0.38(-2.25%) |
Mar 21, 2017 | 17.63 | 17.75 | 16.83 | 16.91 | 422,480 | -0.67(-3.79%) |
Mar 20, 2017 | 18.50 | 18.52 | 17.56 | 17.58 | 594,287 | -0.92(-4.99%) |
Mar 17, 2017 | 18.47 | 18.88 | 18.42 | 18.50 | 1,102,949 | +0.03(+0.16%) |
Mar 16, 2017 | 18.36 | 18.76 | 18.00 | 18.47 | 701,819 | +0.31(+1.70%) |
Mar 15, 2017 | 17.37 | 18.24 | 16.55 | 18.17 | 1,126,076 | +1.44(+8.63%) |
Mar 14, 2017 | 16.58 | 16.82 | 16.13 | 16.72 | 804,657 | +0.01(+0.04%) |
Mar 13, 2017 | 15.81 | 16.72 | 15.63 | 16.72 | 847,441 | +0.91(+5.74%) |
Mar 10, 2017 | 15.64 | 15.87 | 15.53 | 15.81 | 425,083 | +0.34(+2.18%) |
Mar 09, 2017 | 15.98 | 16.03 | 15.32 | 15.47 | 515,370 | -0.51(-3.17%) |
Mar 08, 2017 | 16.02 | 16.41 | 15.95 | 15.98 | 370,151 | +0.11(+0.71%) |
Mar 07, 2017 | 16.22 | 16.31 | 15.66 | 15.87 | 347,625 | -0.35(-2.17%) |
Mar 06, 2017 | 16.51 | 16.60 | 16.01 | 16.22 | 441,852 | -0.51(-3.03%) |
Mar 03, 2017 | 17.31 | 17.49 | 16.59 | 16.72 | 408,776 | -0.61(-3.49%) |
Mar 02, 2017 | 17.59 | 17.70 | 17.08 | 17.33 | 430,781 | -0.37(-2.07%) |
Mar 01, 2017 | 17.77 | 18.18 | 17.59 | 17.70 | 545,369 | +0.30(+1.74%) |
Feb 28, 2017 | 17.71 | 17.81 | 17.05 | 17.39 | 597,926 | -0.42(-2.33%) |
Feb 27, 2017 | 17.79 | 17.96 | 17.65 | 17.81 | 333,765 | -0.12(-0.67%) |
Feb 24, 2017 | 17.37 | 17.95 | 17.31 | 17.93 | 361,697 | +0.32(+1.84%) |
Feb 23, 2017 | 18.60 | 18.72 | 16.95 | 17.60 | 736,917 | -0.96(-5.16%) |
Feb 22, 2017 | 19.01 | 19.15 | 18.46 | 18.56 | 422,373 | -0.49(-2.59%) |
Feb 21, 2017 | 19.44 | 19.60 | 18.87 | 19.05 | 481,792 | -0.23(-1.17%) |
Feb 17, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.77%) | |
Feb 16, 2017 | 19.14 | 19.27 | 18.76 | 19.13 | 418,139 | +0.01(+0.04%) |
Feb 15, 2017 | 18.74 | 19.31 | 18.61 | 19.12 | 443,070 | +0.25(+1.30%) |
Feb 14, 2017 | 18.58 | 18.93 | 18.31 | 18.88 | 439,726 | +0.33(+1.78%) |
Feb 13, 2017 | 17.93 | 18.70 | 17.85 | 18.55 | 540,080 | +0.89(+5.02%) |
Feb 10, 2017 | 17.62 | 17.81 | 17.44 | 17.66 | 538,710 | +0.36(+2.08%) |
Feb 09, 2017 | 17.14 | 17.94 | 17.08 | 17.30 | 590,872 | +0.24(+1.40%) |
Feb 08, 2017 | 16.64 | 17.08 | 16.29 | 17.06 | 909,885 | +0.24(+1.42%) |
Feb 07, 2017 | 16.89 | 16.97 | 16.69 | 16.82 | 466,684 | -0.15(-0.91%) |
Feb 06, 2017 | 17.13 | 17.17 | 16.86 | 16.98 | 278,240 | -0.20(-1.19%) |
Feb 03, 2017 | 17.10 | 17.20 | 16.88 | 17.18 | 400,378 | +0.23(+1.33%) |
Feb 02, 2017 | 16.84 | 17.04 | 16.64 | 16.96 | 316,449 | +0.06(+0.38%) |
Feb 01, 2017 | 17.26 | 17.54 | 16.86 | 16.89 | 588,991 | -0.24(-1.40%) |
Jan 31, 2017 | 16.84 | 17.17 | 16.27 | 17.13 | 668,406 | +0.27(+1.63%) |
Jan 30, 2017 | 16.55 | 17.09 | 16.28 | 16.86 | 776,481 | +0.11(+0.63%) |
Jan 27, 2017 | 16.18 | 16.78 | 15.89 | 16.75 | 692,698 | +0.72(+4.52%) |
Jan 26, 2017 | 15.48 | 16.08 | 15.33 | 16.03 | 1,079,668 | +0.69(+4.50%) |
Jan 25, 2017 | 15.46 | 15.60 | 15.05 | 15.34 | 516,988 | +0.15(+0.97%) |
Jan 24, 2017 | 14.16 | 15.27 | 14.13 | 15.19 | 900,832 | +1.20(+8.55%) |
Jan 23, 2017 | 13.58 | 14.03 | 13.58 | 13.99 | 496,616 | +0.42(+3.11%) |
Jan 20, 2017 | 13.36 | 13.66 | 13.28 | 13.57 | 621,565 | +0.30(+2.28%) |
Jan 19, 2017 | 13.34 | 13.42 | 13.12 | 13.27 | 356,352 | +0.00(+0.00%) |
Jan 18, 2017 | 13.16 | 13.28 | 13.00 | 13.27 | 300,188 | +0.12(+0.91%) |
Jan 17, 2017 | 13.32 | 13.37 | 13.11 | 13.15 | 348,669 | -0.27(-2.05%) |
Jan 13, 2017 | 13.42 | 13.42 | 13.42 | 0 | +0.34(+2.64%) | |
Jan 12, 2017 | 13.48 | 13.51 | 12.86 | 13.08 | 410,835 | -0.39(-2.93%) |
Jan 11, 2017 | 13.03 | 13.48 | 12.85 | 13.47 | 502,268 | +0.49(+3.74%) |
Jan 10, 2017 | 13.00 | 13.11 | 12.83 | 12.99 | 280,152 | +0.07(+0.55%) |
Jan 09, 2017 | 12.85 | 13.05 | 12.68 | 12.92 | 502,427 | +0.01(+0.11%) |
Jan 06, 2017 | 12.62 | 12.92 | 12.49 | 12.90 | 666,456 | +0.29(+2.29%) |
Jan 05, 2017 | 12.41 | 12.78 | 12.32 | 12.61 | 841,674 | +0.08(+0.67%) |
Jan 04, 2017 | 12.15 | 12.62 | 12.13 | 12.53 | 611,099 | +0.48(+3.97%) |