Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.25 | 16.55 | 16.18 | 16.50 | 131,402 | +0.30(+1.85%) |
Mar 30, 2017 | 16.35 | 16.70 | 16.18 | 16.20 | 135,359 | +0.00(+0.00%) |
Mar 29, 2017 | 16.00 | 16.40 | 15.95 | 16.20 | 112,132 | +0.15(+0.93%) |
Mar 28, 2017 | 15.80 | 16.20 | 15.62 | 16.05 | 143,021 | +0.30(+1.90%) |
Mar 27, 2017 | 15.45 | 15.90 | 15.30 | 15.75 | 152,578 | +0.10(+0.64%) |
Mar 24, 2017 | 15.65 | 15.85 | 15.40 | 15.65 | 182,324 | +0.00(+0.00%) |
Mar 23, 2017 | 15.40 | 15.75 | 15.33 | 15.65 | 123,344 | +0.25(+1.62%) |
Mar 22, 2017 | 15.25 | 15.75 | 15.00 | 15.40 | 168,402 | +0.15(+0.98%) |
Mar 21, 2017 | 15.80 | 15.80 | 15.25 | 15.25 | 151,159 | -0.40(-2.56%) |
Mar 20, 2017 | 15.90 | 16.00 | 15.40 | 15.65 | 146,325 | -0.25(-1.57%) |
Mar 17, 2017 | 15.55 | 16.02 | 15.55 | 15.90 | 445,295 | +0.30(+1.92%) |
Mar 16, 2017 | 15.75 | 15.85 | 15.55 | 15.60 | 105,932 | -0.10(-0.64%) |
Mar 15, 2017 | 15.45 | 15.90 | 15.25 | 15.70 | 298,019 | +0.40(+2.61%) |
Mar 14, 2017 | 15.45 | 15.55 | 15.10 | 15.30 | 117,151 | -0.25(-1.61%) |
Mar 13, 2017 | 15.60 | 15.80 | 15.50 | 15.55 | 98,107 | -0.10(-0.64%) |
Mar 10, 2017 | 15.80 | 16.20 | 15.40 | 15.65 | 149,123 | -0.05(-0.32%) |
Mar 09, 2017 | 16.70 | 16.70 | 15.45 | 15.70 | 241,691 | -0.40(-2.48%) |
Mar 08, 2017 | 15.80 | 16.20 | 15.75 | 16.10 | 264,175 | +0.35(+2.22%) |
Mar 07, 2017 | 15.90 | 16.15 | 15.65 | 15.75 | 258,986 | -0.20(-1.25%) |
Mar 06, 2017 | 16.00 | 16.40 | 15.70 | 15.95 | 233,575 | +0.05(+0.31%) |
Mar 03, 2017 | 16.30 | 16.45 | 15.80 | 15.90 | 229,751 | -0.40(-2.45%) |
Mar 02, 2017 | 16.55 | 16.90 | 16.10 | 16.30 | 217,699 | -0.40(-2.40%) |
Mar 01, 2017 | 16.55 | 16.75 | 16.40 | 16.70 | 109,252 | +0.50(+3.09%) |
Feb 28, 2017 | 16.70 | 16.70 | 16.15 | 16.20 | 261,429 | -0.50(-2.99%) |
Feb 27, 2017 | 16.65 | 16.90 | 16.50 | 16.70 | 211,768 | +0.15(+0.91%) |
Feb 24, 2017 | 16.65 | 16.75 | 16.30 | 16.55 | 189,785 | -0.15(-0.90%) |
Feb 23, 2017 | 16.95 | 16.95 | 16.40 | 16.70 | 211,721 | +0.00(+0.00%) |
Feb 22, 2017 | 16.95 | 17.25 | 16.55 | 16.70 | 190,626 | -0.40(-2.34%) |
Feb 21, 2017 | 17.50 | 17.50 | 17.00 | 17.10 | 192,288 | -0.15(-0.87%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.25(+1.47%) | |
Feb 16, 2017 | 17.65 | 17.75 | 16.80 | 17.00 | 432,386 | -0.75(-4.23%) |
Feb 15, 2017 | 17.20 | 17.75 | 17.15 | 17.75 | 215,100 | +0.45(+2.60%) |
Feb 14, 2017 | 17.60 | 17.60 | 17.20 | 17.30 | 302,849 | -0.15(-0.86%) |
Feb 13, 2017 | 18.05 | 18.05 | 17.20 | 17.45 | 315,367 | -0.50(-2.79%) |
Feb 10, 2017 | 18.50 | 18.80 | 17.80 | 17.95 | 326,175 | -0.55(-2.97%) |
Feb 09, 2017 | 18.45 | 18.74 | 17.60 | 18.50 | 903,949 | -2.75(-12.94%) |
Feb 08, 2017 | 21.25 | 21.50 | 20.93 | 21.25 | 169,497 | +0.00(+0.00%) |
Feb 07, 2017 | 21.60 | 21.75 | 21.10 | 21.25 | 165,850 | -0.35(-1.62%) |
Feb 06, 2017 | 22.15 | 22.20 | 21.45 | 21.60 | 125,152 | -0.75(-3.36%) |
Feb 03, 2017 | 21.65 | 22.38 | 21.30 | 22.35 | 106,182 | +0.90(+4.20%) |
Feb 02, 2017 | 22.05 | 22.05 | 21.40 | 21.45 | 113,676 | -0.55(-2.50%) |
Feb 01, 2017 | 22.60 | 22.60 | 21.85 | 22.00 | 111,402 | -0.40(-1.79%) |
Jan 31, 2017 | 22.05 | 22.48 | 21.70 | 22.40 | 128,500 | +0.35(+1.59%) |
Jan 30, 2017 | 22.60 | 22.65 | 21.85 | 22.05 | 126,698 | -0.80(-3.50%) |
Jan 27, 2017 | 22.80 | 23.10 | 22.65 | 22.85 | 105,948 | -0.15(-0.65%) |
Jan 26, 2017 | 22.55 | 23.10 | 22.38 | 23.00 | 140,214 | +0.50(+2.22%) |
Jan 25, 2017 | 22.50 | 22.60 | 21.91 | 22.50 | 161,980 | +0.10(+0.45%) |
Jan 24, 2017 | 21.90 | 22.57 | 21.68 | 22.40 | 183,954 | +0.70(+3.23%) |
Jan 23, 2017 | 22.00 | 22.20 | 21.60 | 21.70 | 134,018 | -0.30(-1.36%) |
Jan 20, 2017 | 21.90 | 22.10 | 21.80 | 22.00 | 85,256 | +0.25(+1.15%) |
Jan 19, 2017 | 21.90 | 22.00 | 21.55 | 21.75 | 87,901 | -0.20(-0.91%) |
Jan 18, 2017 | 21.85 | 22.02 | 21.50 | 21.95 | 64,049 | +0.05(+0.23%) |
Jan 17, 2017 | 22.05 | 22.10 | 21.70 | 21.90 | 87,363 | -0.20(-0.90%) |
Jan 13, 2017 | 22.10 | 22.10 | 22.10 | 0 | +0.15(+0.68%) | |
Jan 12, 2017 | 22.50 | 22.55 | 21.70 | 21.95 | 100,185 | -0.55(-2.44%) |
Jan 11, 2017 | 22.30 | 22.70 | 22.16 | 22.50 | 167,595 | +0.30(+1.35%) |
Jan 10, 2017 | 22.10 | 22.45 | 21.95 | 22.20 | 85,421 | +0.15(+0.68%) |
Jan 09, 2017 | 22.25 | 22.35 | 22.00 | 22.05 | 87,032 | -0.50(-2.22%) |
Jan 06, 2017 | 22.80 | 22.80 | 22.40 | 22.55 | 104,537 | -0.20(-0.88%) |
Jan 05, 2017 | 23.35 | 23.40 | 22.55 | 22.75 | 109,436 | -0.70(-2.99%) |
Jan 04, 2017 | 23.10 | 23.45 | 22.85 | 23.45 | 155,089 | +0.45(+1.96%) |