Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.17 | 17.41 | 17.05 | 17.35 | 689,740 | +0.15(+0.86%) |
Mar 30, 2017 | 17.20 | 17.42 | 17.11 | 17.20 | 728,132 | +0.05(+0.29%) |
Mar 29, 2017 | 17.45 | 17.45 | 17.05 | 17.15 | 833,584 | -0.33(-1.87%) |
Mar 28, 2017 | 17.34 | 17.53 | 17.22 | 17.48 | 728,856 | +0.00(+0.03%) |
Mar 27, 2017 | 17.32 | 17.57 | 16.95 | 17.47 | 800,556 | -0.07(-0.43%) |
Mar 24, 2017 | 17.41 | 17.64 | 17.39 | 17.55 | 589,168 | +0.17(+0.99%) |
Mar 23, 2017 | 17.16 | 17.44 | 17.04 | 17.38 | 713,216 | +0.28(+1.62%) |
Mar 22, 2017 | 17.28 | 17.43 | 16.91 | 17.10 | 781,952 | -0.24(-1.38%) |
Mar 21, 2017 | 17.96 | 18.05 | 17.32 | 17.34 | 749,584 | -0.60(-3.33%) |
Mar 20, 2017 | 18.16 | 18.18 | 17.78 | 17.93 | 705,396 | -0.25(-1.37%) |
Mar 17, 2017 | 18.27 | 18.32 | 18.07 | 18.18 | 1,359,748 | -0.04(-0.21%) |
Mar 16, 2017 | 18.04 | 18.26 | 17.98 | 18.22 | 757,300 | +0.25(+1.41%) |
Mar 15, 2017 | 17.76 | 18.02 | 17.68 | 17.97 | 716,460 | +0.30(+1.71%) |
Mar 14, 2017 | 17.80 | 17.98 | 17.56 | 17.67 | 1,354,228 | -0.30(-1.68%) |
Mar 13, 2017 | 17.62 | 18.03 | 17.62 | 17.97 | 841,820 | +0.27(+1.51%) |
Mar 10, 2017 | 17.34 | 17.73 | 17.23 | 17.70 | 713,340 | +0.48(+2.82%) |
Mar 09, 2017 | 17.31 | 17.38 | 17.05 | 17.22 | 928,588 | -0.10(-0.56%) |
Mar 08, 2017 | 17.30 | 17.46 | 17.17 | 17.32 | 939,944 | +0.06(+0.36%) |
Mar 07, 2017 | 17.04 | 17.28 | 16.88 | 17.25 | 969,032 | +0.14(+0.80%) |
Mar 06, 2017 | 17.14 | 17.38 | 17.06 | 17.11 | 983,856 | -0.15(-0.85%) |
Mar 03, 2017 | 17.50 | 17.50 | 17.06 | 17.26 | 812,084 | -0.20(-1.12%) |
Mar 02, 2017 | 17.55 | 17.67 | 17.34 | 17.46 | 1,170,116 | -0.10(-0.57%) |
Mar 01, 2017 | 17.29 | 17.70 | 17.17 | 17.56 | 2,139,648 | +0.55(+3.26%) |
Feb 28, 2017 | 17.16 | 17.16 | 16.85 | 17.00 | 2,211,468 | -0.07(-0.40%) |
Feb 27, 2017 | 16.64 | 17.16 | 16.57 | 17.07 | 1,717,760 | +0.50(+2.99%) |
Feb 24, 2017 | 16.57 | 16.60 | 16.30 | 16.57 | 1,415,384 | -0.05(-0.32%) |
Feb 23, 2017 | 16.66 | 17.07 | 16.28 | 16.63 | 2,078,272 | +0.18(+1.06%) |
Feb 22, 2017 | 17.70 | 17.94 | 16.05 | 16.45 | 3,992,192 | -1.34(-7.51%) |
Feb 21, 2017 | 18.19 | 19.54 | 17.63 | 17.79 | 2,966,504 | +0.34(+1.92%) |
Feb 17, 2017 | 17.45 | 17.45 | 17.45 | 0 | -0.19(-1.08%) | |
Feb 16, 2017 | 17.57 | 17.66 | 17.27 | 17.64 | 713,612 | +0.12(+0.68%) |
Feb 15, 2017 | 17.09 | 17.61 | 17.09 | 17.52 | 747,104 | +0.37(+2.16%) |
Feb 14, 2017 | 17.18 | 17.21 | 16.95 | 17.15 | 567,136 | -0.07(-0.41%) |
Feb 13, 2017 | 17.33 | 17.41 | 17.13 | 17.22 | 497,424 | +0.05(+0.29%) |
Feb 10, 2017 | 17.09 | 17.21 | 16.91 | 17.17 | 994,496 | +0.16(+0.91%) |
Feb 09, 2017 | 16.88 | 17.06 | 16.79 | 17.02 | 860,764 | +0.20(+1.22%) |
Feb 08, 2017 | 16.66 | 16.81 | 16.52 | 16.81 | 824,140 | +0.06(+0.37%) |
Feb 07, 2017 | 17.07 | 17.18 | 16.56 | 16.75 | 734,848 | -0.23(-1.37%) |
Feb 06, 2017 | 17.07 | 17.09 | 16.87 | 16.98 | 524,020 | -0.15(-0.90%) |
Feb 03, 2017 | 16.73 | 17.20 | 16.70 | 17.14 | 625,204 | +0.54(+3.22%) |
Feb 02, 2017 | 16.89 | 16.89 | 16.52 | 16.60 | 690,972 | -0.32(-1.86%) |
Feb 01, 2017 | 17.02 | 17.20 | 16.57 | 16.92 | 677,444 | -0.02(-0.09%) |
Jan 31, 2017 | 16.78 | 16.97 | 16.65 | 16.93 | 524,112 | +0.09(+0.53%) |
Jan 30, 2017 | 16.87 | 16.96 | 16.56 | 16.84 | 857,668 | -0.20(-1.17%) |
Jan 27, 2017 | 16.99 | 17.11 | 16.71 | 17.04 | 488,812 | -0.04(-0.20%) |
Jan 26, 2017 | 17.52 | 17.59 | 16.98 | 17.08 | 623,404 | -0.41(-2.36%) |
Jan 25, 2017 | 17.80 | 17.93 | 17.43 | 17.49 | 1,006,128 | -0.08(-0.47%) |
Jan 24, 2017 | 17.15 | 17.71 | 17.15 | 17.57 | 848,732 | +0.54(+3.14%) |
Jan 23, 2017 | 16.80 | 17.09 | 16.74 | 17.04 | 616,100 | +0.11(+0.65%) |
Jan 20, 2017 | 16.95 | 17.12 | 16.87 | 16.93 | 540,132 | -0.01(-0.03%) |
Jan 19, 2017 | 17.33 | 17.48 | 16.92 | 16.93 | 570,192 | -0.39(-2.28%) |
Jan 18, 2017 | 17.00 | 17.40 | 16.84 | 17.33 | 885,564 | +0.21(+1.21%) |
Jan 17, 2017 | 17.42 | 17.50 | 17.07 | 17.12 | 625,584 | -0.33(-1.88%) |
Jan 13, 2017 | 17.45 | 17.45 | 17.45 | 0 | +0.30(+1.76%) | |
Jan 12, 2017 | 17.32 | 17.32 | 16.74 | 17.14 | 573,320 | -0.17(-1.00%) |
Jan 11, 2017 | 17.20 | 17.45 | 17.01 | 17.32 | 947,832 | +0.13(+0.77%) |
Jan 10, 2017 | 16.95 | 17.30 | 16.79 | 17.18 | 821,804 | +0.36(+2.11%) |
Jan 09, 2017 | 16.75 | 16.86 | 16.40 | 16.83 | 892,096 | +0.10(+0.58%) |
Jan 06, 2017 | 16.77 | 16.99 | 16.68 | 16.73 | 716,448 | -0.05(-0.30%) |
Jan 05, 2017 | 17.42 | 17.49 | 16.27 | 16.78 | 1,377,852 | -0.53(-3.08%) |
Jan 04, 2017 | 17.07 | 17.59 | 16.84 | 17.32 | 2,496,120 | +0.53(+3.17%) |