Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.60 | 23.35 | 21.40 | 22.30 | 1,708,441 | +0.70(+3.24%) |
Mar 30, 2017 | 20.70 | 21.95 | 20.65 | 21.60 | 1,513,481 | +0.80(+3.85%) |
Mar 29, 2017 | 20.55 | 21.55 | 20.55 | 20.80 | 1,457,182 | +0.25(+1.22%) |
Mar 28, 2017 | 20.65 | 21.10 | 20.30 | 20.55 | 5,924,548 | -0.70(-3.29%) |
Mar 27, 2017 | 20.60 | 21.95 | 20.25 | 21.25 | 659,783 | +0.40(+1.92%) |
Mar 24, 2017 | 19.95 | 22.70 | 19.85 | 20.85 | 650,324 | +0.95(+4.77%) |
Mar 23, 2017 | 20.40 | 20.40 | 19.80 | 19.90 | 255,498 | -0.50(-2.45%) |
Mar 22, 2017 | 20.60 | 20.80 | 19.93 | 20.40 | 485,577 | -0.25(-1.21%) |
Mar 21, 2017 | 21.80 | 21.80 | 20.60 | 20.65 | 298,187 | -1.00(-4.62%) |
Mar 20, 2017 | 21.85 | 22.35 | 21.55 | 21.65 | 315,211 | -0.25(-1.14%) |
Mar 17, 2017 | 21.95 | 22.30 | 21.75 | 21.90 | 437,150 | +0.00(+0.00%) |
Mar 16, 2017 | 21.25 | 22.10 | 21.10 | 21.90 | 276,555 | +0.65(+3.06%) |
Mar 15, 2017 | 20.30 | 21.43 | 20.15 | 21.25 | 434,715 | +1.05(+5.20%) |
Mar 14, 2017 | 20.60 | 20.65 | 20.05 | 20.20 | 192,135 | -0.25(-1.22%) |
Mar 13, 2017 | 20.65 | 21.00 | 20.00 | 20.45 | 277,920 | -0.20(-0.97%) |
Mar 10, 2017 | 19.85 | 20.95 | 19.23 | 20.65 | 1,043,807 | +0.90(+4.56%) |
Mar 09, 2017 | 19.80 | 19.90 | 18.85 | 19.75 | 1,152,148 | +0.10(+0.51%) |
Mar 08, 2017 | 20.00 | 20.45 | 19.60 | 19.65 | 844,779 | +0.60(+3.15%) |
Mar 07, 2017 | 19.55 | 19.70 | 18.75 | 19.05 | 530,794 | -0.60(-3.05%) |
Mar 06, 2017 | 20.05 | 20.15 | 19.60 | 19.65 | 422,408 | -0.60(-2.96%) |
Mar 03, 2017 | 20.05 | 20.70 | 19.55 | 20.25 | 1,153,350 | -0.30(-1.46%) |
Mar 02, 2017 | 21.10 | 21.30 | 20.50 | 20.55 | 715,981 | -0.60(-2.84%) |
Mar 01, 2017 | 19.60 | 21.60 | 19.60 | 21.15 | 1,761,667 | +1.45(+7.36%) |
Feb 28, 2017 | 20.00 | 20.35 | 19.65 | 19.70 | 572,431 | -0.30(-1.50%) |
Feb 27, 2017 | 20.35 | 20.35 | 19.95 | 20.00 | 387,053 | -0.35(-1.72%) |
Feb 24, 2017 | 19.75 | 20.60 | 19.70 | 20.35 | 407,450 | +0.45(+2.26%) |
Feb 23, 2017 | 19.60 | 20.45 | 19.60 | 19.90 | 360,639 | +0.30(+1.53%) |
Feb 22, 2017 | 19.90 | 20.15 | 19.40 | 19.60 | 187,613 | -0.35(-1.75%) |
Feb 21, 2017 | 20.60 | 20.75 | 19.70 | 19.95 | 341,203 | -0.65(-3.16%) |
Feb 17, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.10(-0.48%) | |
Feb 16, 2017 | 20.05 | 20.85 | 20.05 | 20.70 | 792,177 | +0.55(+2.73%) |
Feb 15, 2017 | 18.55 | 20.35 | 18.55 | 20.15 | 806,596 | +1.50(+8.04%) |
Feb 14, 2017 | 18.30 | 18.90 | 18.30 | 18.65 | 295,373 | +0.20(+1.08%) |
Feb 13, 2017 | 18.25 | 18.65 | 18.15 | 18.45 | 302,985 | +0.20(+1.10%) |
Feb 10, 2017 | 18.40 | 18.80 | 18.20 | 18.25 | 242,962 | -0.10(-0.54%) |
Feb 09, 2017 | 17.70 | 18.50 | 17.70 | 18.35 | 369,696 | +0.65(+3.67%) |
Feb 08, 2017 | 18.10 | 18.25 | 17.60 | 17.70 | 434,697 | -0.45(-2.48%) |
Feb 07, 2017 | 18.40 | 18.60 | 17.70 | 18.15 | 374,552 | -0.25(-1.36%) |
Feb 06, 2017 | 18.20 | 18.45 | 17.93 | 18.40 | 313,368 | +0.15(+0.82%) |
Feb 03, 2017 | 18.10 | 18.40 | 17.95 | 18.25 | 409,283 | +0.15(+0.83%) |
Feb 02, 2017 | 18.15 | 18.40 | 17.90 | 18.10 | 320,423 | -0.15(-0.82%) |
Feb 01, 2017 | 18.25 | 18.65 | 18.18 | 18.25 | 392,139 | +0.05(+0.27%) |
Jan 31, 2017 | 18.25 | 18.60 | 18.00 | 18.20 | 358,588 | +0.00(+0.00%) |
Jan 30, 2017 | 18.05 | 18.35 | 17.43 | 18.20 | 508,108 | +0.10(+0.55%) |
Jan 27, 2017 | 18.05 | 18.35 | 17.95 | 18.10 | 245,149 | +0.05(+0.28%) |
Jan 26, 2017 | 18.20 | 18.70 | 17.95 | 18.05 | 453,723 | -0.20(-1.10%) |
Jan 25, 2017 | 18.30 | 18.55 | 18.10 | 18.25 | 442,134 | +0.05(+0.27%) |
Jan 24, 2017 | 18.45 | 18.55 | 18.00 | 18.20 | 590,442 | -0.25(-1.36%) |
Jan 23, 2017 | 18.85 | 18.90 | 18.20 | 18.45 | 391,567 | -0.35(-1.86%) |
Jan 20, 2017 | 19.45 | 19.55 | 18.60 | 18.80 | 787,965 | -0.55(-2.84%) |
Jan 19, 2017 | 19.05 | 19.40 | 18.98 | 19.35 | 702,628 | +0.35(+1.84%) |
Jan 18, 2017 | 19.05 | 19.25 | 18.65 | 19.00 | 758,999 | +0.00(+0.00%) |
Jan 17, 2017 | 18.95 | 19.05 | 18.50 | 19.00 | 962,068 | +0.05(+0.26%) |
Jan 13, 2017 | 18.95 | 18.95 | 18.95 | 0 | +1.35(+7.67%) | |
Jan 12, 2017 | 16.65 | 17.68 | 16.65 | 17.60 | 861,487 | +0.85(+5.07%) |
Jan 11, 2017 | 16.85 | 17.00 | 16.15 | 16.75 | 515,465 | +0.00(+0.00%) |
Jan 10, 2017 | 15.50 | 16.90 | 15.50 | 16.75 | 654,474 | +1.25(+8.06%) |
Jan 09, 2017 | 15.95 | 16.10 | 15.47 | 15.50 | 502,627 | -0.40(-2.52%) |
Jan 06, 2017 | 15.25 | 16.35 | 15.12 | 15.90 | 800,262 | +0.80(+5.30%) |
Jan 05, 2017 | 15.20 | 15.40 | 14.75 | 15.10 | 1,006,013 | -0.10(-0.66%) |
Jan 04, 2017 | 15.00 | 15.45 | 14.93 | 15.20 | 680,745 | +0.30(+2.01%) |