Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.28 | 25.13 | 23.80 | 25.00 | 115,262 | +0.60(+2.48%) |
Mar 30, 2017 | 25.37 | 25.37 | 23.68 | 24.40 | 95,809 | -1.21(-4.72%) |
Mar 29, 2017 | 25.73 | 26.94 | 24.88 | 25.61 | 102,264 | +0.12(+0.47%) |
Mar 28, 2017 | 23.80 | 25.61 | 23.68 | 25.49 | 136,984 | +2.17(+9.33%) |
Mar 27, 2017 | 23.92 | 23.92 | 22.35 | 23.31 | 158,510 | -0.85(-3.50%) |
Mar 24, 2017 | 24.76 | 25.73 | 24.04 | 24.16 | 56,615 | -0.48(-1.96%) |
Mar 23, 2017 | 23.55 | 25.73 | 23.31 | 24.64 | 133,700 | +1.09(+4.62%) |
Mar 22, 2017 | 23.68 | 23.92 | 22.83 | 23.55 | 107,820 | -0.24(-1.02%) |
Mar 21, 2017 | 26.09 | 26.21 | 23.19 | 23.80 | 155,561 | -2.30(-8.80%) |
Mar 20, 2017 | 26.70 | 26.91 | 25.37 | 26.09 | 72,418 | -0.60(-2.26%) |
Mar 17, 2017 | 26.82 | 27.54 | 26.27 | 26.70 | 71,700 | -0.48(-1.78%) |
Mar 16, 2017 | 26.82 | 27.18 | 26.57 | 27.18 | 80,003 | +0.48(+1.81%) |
Mar 15, 2017 | 27.54 | 28.39 | 25.61 | 26.70 | 337,894 | -3.50(-11.60%) |
Mar 14, 2017 | 31.77 | 31.89 | 28.87 | 30.20 | 86,533 | -1.57(-4.94%) |
Mar 13, 2017 | 30.08 | 32.07 | 28.39 | 31.77 | 170,924 | +1.81(+6.05%) |
Mar 10, 2017 | 26.57 | 30.20 | 26.57 | 29.96 | 118,345 | +3.38(+12.73%) |
Mar 09, 2017 | 27.18 | 28.39 | 25.63 | 26.57 | 103,288 | -0.60(-2.22%) |
Mar 08, 2017 | 23.31 | 27.30 | 23.09 | 27.18 | 195,227 | +3.87(+16.58%) |
Mar 07, 2017 | 22.35 | 23.43 | 22.10 | 23.31 | 106,038 | +0.97(+4.32%) |
Mar 06, 2017 | 22.23 | 23.92 | 21.38 | 22.35 | 57,788 | +0.00(+0.00%) |
Mar 03, 2017 | 22.35 | 22.47 | 22.11 | 22.35 | 26,044 | +0.00(+0.00%) |
Mar 02, 2017 | 22.35 | 22.59 | 22.23 | 22.35 | 34,099 | +0.00(+0.00%) |
Mar 01, 2017 | 21.26 | 22.47 | 20.78 | 22.35 | 49,220 | +1.33(+6.32%) |
Feb 28, 2017 | 21.62 | 21.98 | 20.66 | 21.02 | 33,380 | -0.72(-3.33%) |
Feb 27, 2017 | 22.11 | 22.33 | 21.50 | 21.74 | 19,106 | -0.36(-1.64%) |
Feb 24, 2017 | 23.07 | 23.07 | 21.88 | 22.11 | 29,348 | -0.97(-4.19%) |
Feb 23, 2017 | 24.28 | 24.28 | 22.71 | 23.07 | 67,382 | -0.36(-1.55%) |
Feb 22, 2017 | 24.64 | 24.64 | 22.95 | 23.43 | 53,986 | -0.48(-2.02%) |
Feb 21, 2017 | 22.83 | 24.88 | 22.71 | 23.92 | 86,049 | +1.45(+6.45%) |
Feb 17, 2017 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 22.59 | 22.95 | 21.98 | 22.47 | 64,476 | -0.60(-2.62%) |
Feb 15, 2017 | 24.16 | 24.28 | 21.14 | 23.07 | 136,511 | -1.57(-6.37%) |
Feb 14, 2017 | 24.52 | 26.45 | 23.55 | 24.64 | 329,629 | +3.26(+15.25%) |
Feb 13, 2017 | 20.53 | 21.50 | 20.47 | 21.38 | 81,125 | +1.21(+5.99%) |
Feb 10, 2017 | 19.69 | 20.41 | 19.50 | 20.17 | 50,977 | +0.60(+3.09%) |
Feb 09, 2017 | 19.21 | 20.05 | 19.21 | 19.57 | 20,212 | +0.36(+1.89%) |
Feb 08, 2017 | 19.81 | 19.81 | 19.09 | 19.21 | 24,446 | -0.72(-3.64%) |
Feb 07, 2017 | 20.17 | 20.17 | 19.33 | 19.93 | 21,142 | +0.00(+0.00%) |
Feb 06, 2017 | 19.93 | 20.53 | 19.93 | 19.93 | 30,805 | -0.12(-0.60%) |
Feb 03, 2017 | 19.93 | 20.41 | 19.93 | 20.05 | 36,337 | +0.12(+0.61%) |
Feb 02, 2017 | 20.17 | 20.17 | 19.33 | 19.93 | 21,570 | -0.36(-1.79%) |
Feb 01, 2017 | 20.53 | 20.65 | 19.93 | 20.29 | 27,984 | -0.12(-0.59%) |
Jan 31, 2017 | 20.05 | 20.66 | 19.57 | 20.41 | 45,146 | +0.60(+3.05%) |
Jan 30, 2017 | 19.09 | 19.93 | 18.36 | 19.81 | 57,929 | +0.91(+4.79%) |
Jan 27, 2017 | 19.57 | 19.81 | 18.36 | 18.90 | 75,811 | -0.42(-2.19%) |
Jan 26, 2017 | 20.90 | 20.90 | 19.33 | 19.33 | 65,405 | -1.45(-6.98%) |
Jan 25, 2017 | 20.90 | 21.02 | 20.66 | 20.78 | 29,072 | +0.24(+1.18%) |
Jan 24, 2017 | 21.14 | 21.14 | 19.93 | 20.53 | 50,509 | -0.36(-1.73%) |
Jan 23, 2017 | 20.78 | 21.50 | 20.42 | 20.90 | 85,135 | +0.12(+0.58%) |
Jan 20, 2017 | 19.81 | 21.62 | 19.81 | 20.78 | 96,382 | +1.09(+5.52%) |
Jan 19, 2017 | 19.09 | 19.93 | 18.96 | 19.69 | 32,720 | +0.24(+1.24%) |
Jan 18, 2017 | 18.24 | 19.69 | 18.12 | 19.45 | 38,749 | +0.85(+4.55%) |
Jan 17, 2017 | 19.45 | 19.64 | 18.48 | 18.60 | 41,676 | -0.72(-3.75%) |
Jan 13, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.60(+3.23%) | |
Jan 12, 2017 | 18.84 | 19.21 | 18.30 | 18.72 | 28,546 | -0.36(-1.90%) |
Jan 11, 2017 | 18.84 | 19.20 | 18.60 | 19.09 | 12,226 | +0.48(+2.60%) |
Jan 10, 2017 | 18.36 | 19.17 | 18.12 | 18.60 | 31,370 | +0.24(+1.32%) |
Jan 09, 2017 | 19.21 | 19.33 | 18.09 | 18.36 | 60,476 | -1.09(-5.59%) |
Jan 06, 2017 | 20.05 | 20.05 | 18.84 | 19.45 | 19,819 | -0.36(-1.83%) |
Jan 05, 2017 | 19.21 | 20.29 | 19.21 | 19.81 | 54,146 | +0.36(+1.86%) |
Jan 04, 2017 | 17.52 | 19.69 | 17.52 | 19.45 | 79,491 | +1.69(+9.52%) |