Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.98 | 24.36 | 22.52 | 23.90 | 61,869 | +0.92(+4.00%) |
Mar 30, 2017 | 23.90 | 24.13 | 22.52 | 22.98 | 55,061 | -0.92(-3.85%) |
Mar 29, 2017 | 23.44 | 24.81 | 22.98 | 23.90 | 75,474 | +0.00(+0.00%) |
Mar 28, 2017 | 22.98 | 24.36 | 22.98 | 23.90 | 43,436 | +1.38(+6.12%) |
Mar 27, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 67,266 | -0.92(-3.92%) |
Mar 24, 2017 | 23.44 | 24.36 | 22.98 | 23.44 | 44,023 | +0.00(+0.00%) |
Mar 23, 2017 | 23.44 | 23.44 | 22.98 | 23.44 | 27,932 | +0.00(+0.00%) |
Mar 22, 2017 | 23.44 | 24.81 | 22.98 | 23.44 | 45,398 | -0.46(-1.92%) |
Mar 21, 2017 | 25.27 | 26.19 | 22.98 | 23.90 | 55,373 | -1.38(-5.45%) |
Mar 20, 2017 | 22.06 | 25.27 | 22.06 | 25.27 | 73,951 | +3.22(+14.58%) |
Mar 17, 2017 | 24.36 | 24.36 | 21.14 | 22.06 | 181,144 | -1.84(-7.69%) |
Mar 16, 2017 | 23.90 | 24.36 | 23.44 | 23.90 | 32,869 | +0.00(+0.00%) |
Mar 15, 2017 | 24.36 | 24.81 | 23.44 | 23.90 | 57,312 | +0.00(+0.00%) |
Mar 14, 2017 | 24.36 | 24.59 | 23.44 | 23.90 | 73,014 | -0.92(-3.70%) |
Mar 13, 2017 | 24.36 | 25.27 | 23.90 | 24.81 | 128,408 | +0.92(+3.85%) |
Mar 10, 2017 | 24.36 | 25.00 | 23.90 | 23.90 | 44,987 | +0.00(+0.00%) |
Mar 09, 2017 | 24.81 | 25.27 | 22.98 | 23.90 | 66,591 | -0.92(-3.70%) |
Mar 08, 2017 | 25.73 | 28.03 | 24.36 | 24.81 | 159,136 | -0.92(-3.57%) |
Mar 07, 2017 | 25.73 | 26.65 | 25.27 | 25.73 | 67,201 | -0.46(-1.75%) |
Mar 06, 2017 | 27.11 | 27.57 | 25.73 | 26.19 | 67,042 | -1.38(-5.00%) |
Mar 03, 2017 | 27.57 | 28.03 | 27.11 | 27.57 | 31,105 | -0.46(-1.64%) |
Mar 02, 2017 | 28.49 | 29.00 | 26.19 | 28.03 | 71,101 | -1.38(-4.69%) |
Mar 01, 2017 | 28.03 | 29.41 | 27.57 | 29.41 | 87,251 | +1.84(+6.67%) |
Feb 28, 2017 | 28.03 | 28.24 | 26.65 | 27.57 | 91,337 | -0.46(-1.64%) |
Feb 27, 2017 | 28.49 | 28.49 | 27.57 | 28.03 | 41,405 | +0.00(+0.00%) |
Feb 24, 2017 | 28.03 | 28.49 | 27.11 | 28.03 | 58,495 | +0.00(+0.00%) |
Feb 23, 2017 | 29.87 | 29.87 | 27.57 | 28.03 | 58,118 | -1.38(-4.69%) |
Feb 22, 2017 | 28.95 | 29.87 | 28.95 | 29.41 | 41,947 | +0.00(+0.00%) |
Feb 21, 2017 | 29.41 | 30.33 | 28.95 | 29.41 | 55,471 | +0.46(+1.59%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | -1.38(-4.55%) | |
Feb 16, 2017 | 31.25 | 31.71 | 29.87 | 30.33 | 57,862 | -0.46(-1.49%) |
Feb 15, 2017 | 30.79 | 31.71 | 29.87 | 30.79 | 48,005 | +0.46(+1.52%) |
Feb 14, 2017 | 30.79 | 31.25 | 29.87 | 30.33 | 41,834 | -0.46(-1.49%) |
Feb 13, 2017 | 30.33 | 31.25 | 29.41 | 30.79 | 33,644 | +0.46(+1.52%) |
Feb 10, 2017 | 28.49 | 31.02 | 28.03 | 30.33 | 129,161 | +1.84(+6.45%) |
Feb 09, 2017 | 30.33 | 30.33 | 27.57 | 28.49 | 124,944 | -0.92(-3.12%) |
Feb 08, 2017 | 27.57 | 30.79 | 26.88 | 29.41 | 115,486 | +1.38(+4.92%) |
Feb 07, 2017 | 31.25 | 31.71 | 28.03 | 28.03 | 75,210 | -3.22(-10.29%) |
Feb 06, 2017 | 32.17 | 32.63 | 30.79 | 31.25 | 54,590 | -0.92(-2.86%) |
Feb 03, 2017 | 31.25 | 32.63 | 30.79 | 32.17 | 46,109 | +0.92(+2.94%) |
Feb 02, 2017 | 32.17 | 32.17 | 31.25 | 31.25 | 54,295 | -0.92(-2.86%) |
Feb 01, 2017 | 33.09 | 33.55 | 30.79 | 32.17 | 78,952 | -0.92(-2.78%) |
Jan 31, 2017 | 32.63 | 33.09 | 31.25 | 33.09 | 87,636 | +0.92(+2.86%) |
Jan 30, 2017 | 34.01 | 34.01 | 30.79 | 32.17 | 100,971 | -1.38(-4.11%) |
Jan 27, 2017 | 34.92 | 35.38 | 33.55 | 33.55 | 102,230 | -1.38(-3.95%) |
Jan 26, 2017 | 34.47 | 36.30 | 34.01 | 34.92 | 79,426 | +1.38(+4.11%) |
Jan 25, 2017 | 34.47 | 34.92 | 32.63 | 33.55 | 54,696 | -0.92(-2.67%) |
Jan 24, 2017 | 35.84 | 36.76 | 32.63 | 34.47 | 112,215 | -1.38(-3.85%) |
Jan 23, 2017 | 33.09 | 36.76 | 31.71 | 35.84 | 187,430 | +3.68(+11.43%) |
Jan 20, 2017 | 32.17 | 33.09 | 31.25 | 32.17 | 50,340 | +0.46(+1.45%) |
Jan 19, 2017 | 31.71 | 32.17 | 31.25 | 31.71 | 44,302 | +0.00(+0.00%) |
Jan 18, 2017 | 32.17 | 33.09 | 31.80 | 31.71 | 133,577 | -0.46(-1.43%) |
Jan 17, 2017 | 30.33 | 32.63 | 29.41 | 32.17 | 121,761 | +2.30(+7.69%) |
Jan 13, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.46(+1.56%) | |
Jan 12, 2017 | 28.95 | 30.33 | 27.57 | 29.41 | 123,099 | +0.46(+1.59%) |
Jan 11, 2017 | 28.49 | 28.95 | 26.65 | 28.95 | 110,080 | +0.46(+1.61%) |
Jan 10, 2017 | 26.65 | 28.95 | 26.19 | 28.49 | 112,409 | +1.84(+6.90%) |
Jan 09, 2017 | 27.11 | 28.49 | 25.73 | 26.65 | 74,397 | -0.92(-3.33%) |
Jan 06, 2017 | 27.57 | 28.49 | 27.11 | 27.57 | 59,614 | -0.46(-1.64%) |
Jan 05, 2017 | 27.11 | 28.49 | 27.11 | 28.03 | 70,611 | +0.92(+3.39%) |
Jan 04, 2017 | 26.65 | 27.57 | 26.19 | 27.11 | 128,729 | +0.46(+1.72%) |