Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.61 | 18.03 | 17.17 | 17.60 | 226,011 | -0.04(-0.22%) |
Mar 30, 2017 | 17.69 | 17.87 | 17.41 | 17.64 | 190,631 | -0.08(-0.43%) |
Mar 29, 2017 | 17.79 | 17.94 | 17.54 | 17.71 | 110,969 | -0.09(-0.48%) |
Mar 28, 2017 | 17.79 | 18.17 | 17.55 | 17.80 | 168,825 | -0.03(-0.16%) |
Mar 27, 2017 | 17.59 | 17.93 | 17.11 | 17.83 | 212,691 | +0.08(+0.45%) |
Mar 24, 2017 | 18.50 | 18.66 | 17.73 | 17.75 | 128,635 | -0.58(-3.18%) |
Mar 23, 2017 | 18.23 | 18.58 | 18.00 | 18.33 | 155,188 | +0.10(+0.57%) |
Mar 22, 2017 | 18.49 | 19.00 | 18.18 | 18.22 | 149,577 | -0.27(-1.49%) |
Mar 21, 2017 | 19.77 | 19.86 | 18.36 | 18.50 | 197,253 | -1.42(-7.14%) |
Mar 20, 2017 | 20.98 | 21.02 | 19.67 | 19.92 | 159,289 | -1.18(-5.57%) |
Mar 17, 2017 | 20.77 | 21.44 | 20.55 | 21.10 | 261,661 | +0.46(+2.20%) |
Mar 16, 2017 | 20.01 | 20.78 | 20.01 | 20.64 | 212,533 | +0.77(+3.86%) |
Mar 15, 2017 | 19.95 | 20.25 | 19.08 | 19.87 | 186,091 | +0.12(+0.62%) |
Mar 14, 2017 | 20.32 | 20.59 | 18.56 | 19.75 | 251,681 | +0.80(+4.20%) |
Mar 13, 2017 | 18.40 | 19.16 | 18.36 | 18.95 | 167,292 | +0.73(+4.01%) |
Mar 10, 2017 | 18.54 | 18.90 | 17.75 | 18.22 | 213,652 | -0.09(-0.52%) |
Mar 09, 2017 | 18.98 | 19.36 | 18.22 | 18.32 | 264,193 | -0.70(-3.69%) |
Mar 08, 2017 | 19.87 | 20.08 | 18.98 | 19.02 | 106,007 | -0.57(-2.90%) |
Mar 07, 2017 | 20.52 | 20.52 | 19.55 | 19.59 | 236,428 | -1.06(-5.14%) |
Mar 06, 2017 | 21.85 | 22.19 | 20.64 | 20.65 | 201,927 | -1.59(-7.16%) |
Mar 03, 2017 | 22.60 | 23.77 | 21.80 | 22.24 | 190,602 | -0.36(-1.59%) |
Mar 02, 2017 | 25.07 | 25.75 | 22.46 | 22.60 | 201,880 | -1.99(-8.10%) |
Mar 01, 2017 | 23.46 | 25.02 | 23.46 | 24.60 | 171,358 | +1.67(+7.28%) |
Feb 28, 2017 | 22.89 | 23.63 | 22.78 | 22.93 | 83,942 | +0.04(+0.17%) |
Feb 27, 2017 | 22.38 | 23.60 | 22.38 | 22.89 | 99,325 | +0.39(+1.73%) |
Feb 24, 2017 | 22.30 | 23.07 | 22.26 | 22.50 | 73,821 | -0.28(-1.25%) |
Feb 23, 2017 | 23.89 | 23.99 | 22.43 | 22.78 | 101,737 | -0.98(-4.11%) |
Feb 22, 2017 | 23.82 | 23.88 | 23.40 | 23.76 | 48,746 | -0.17(-0.71%) |
Feb 21, 2017 | 23.98 | 24.58 | 23.74 | 23.93 | 102,345 | +0.07(+0.28%) |
Feb 17, 2017 | 23.86 | 23.86 | 23.86 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.72 | 24.20 | 23.33 | 23.86 | 87,748 | -0.02(-0.08%) |
Feb 15, 2017 | 22.90 | 24.08 | 22.84 | 23.88 | 96,174 | +0.99(+4.30%) |
Feb 14, 2017 | 23.68 | 23.79 | 22.40 | 22.90 | 108,486 | -0.86(-3.63%) |
Feb 13, 2017 | 23.00 | 24.19 | 23.00 | 23.76 | 141,104 | +1.07(+4.72%) |
Feb 10, 2017 | 22.59 | 23.13 | 22.42 | 22.69 | 167,550 | +0.27(+1.23%) |
Feb 09, 2017 | 21.58 | 22.60 | 21.54 | 22.42 | 171,229 | +0.95(+4.41%) |
Feb 08, 2017 | 20.89 | 21.78 | 20.11 | 21.47 | 151,662 | +0.52(+2.49%) |
Feb 07, 2017 | 21.16 | 21.62 | 20.86 | 20.95 | 104,357 | -0.16(-0.76%) |
Feb 06, 2017 | 20.97 | 21.21 | 20.82 | 21.11 | 81,444 | +0.08(+0.36%) |
Feb 03, 2017 | 21.09 | 21.11 | 20.40 | 21.03 | 104,328 | +0.07(+0.32%) |
Feb 02, 2017 | 20.61 | 21.48 | 20.39 | 20.97 | 164,436 | +0.62(+3.03%) |
Feb 01, 2017 | 21.45 | 22.05 | 20.05 | 20.35 | 241,948 | -0.97(-4.53%) |
Jan 31, 2017 | 21.43 | 21.62 | 20.61 | 21.32 | 109,331 | -0.38(-1.75%) |
Jan 30, 2017 | 22.40 | 22.40 | 20.75 | 21.70 | 182,571 | -0.87(-3.86%) |
Jan 27, 2017 | 22.45 | 22.99 | 22.17 | 22.57 | 159,458 | +0.50(+2.28%) |
Jan 26, 2017 | 21.59 | 22.56 | 21.47 | 22.06 | 143,650 | +0.42(+1.93%) |
Jan 25, 2017 | 21.78 | 21.88 | 20.85 | 21.65 | 160,296 | -0.09(-0.39%) |
Jan 24, 2017 | 22.47 | 22.98 | 21.69 | 21.73 | 176,682 | -0.39(-1.76%) |
Jan 23, 2017 | 22.46 | 22.74 | 21.85 | 22.12 | 79,692 | -0.16(-0.72%) |
Jan 20, 2017 | 22.07 | 22.66 | 21.88 | 22.28 | 121,984 | +0.41(+1.86%) |
Jan 19, 2017 | 23.92 | 24.58 | 21.85 | 21.88 | 275,995 | -2.04(-8.52%) |
Jan 18, 2017 | 22.30 | 24.27 | 22.15 | 23.91 | 254,293 | +1.74(+7.86%) |
Jan 17, 2017 | 23.12 | 23.64 | 22.10 | 22.17 | 139,299 | -1.07(-4.61%) |
Jan 13, 2017 | 23.24 | 23.24 | 23.24 | 0 | -1.60(-6.45%) | |
Jan 12, 2017 | 25.81 | 25.81 | 24.55 | 24.84 | 175,523 | -1.04(-4.03%) |
Jan 11, 2017 | 26.10 | 26.46 | 25.33 | 25.88 | 97,490 | -0.08(-0.29%) |
Jan 10, 2017 | 23.62 | 25.99 | 23.35 | 25.96 | 179,322 | +2.69(+11.56%) |
Jan 09, 2017 | 23.65 | 24.81 | 22.95 | 23.27 | 185,710 | +0.52(+2.29%) |
Jan 06, 2017 | 23.87 | 23.91 | 22.55 | 22.75 | 133,988 | -1.11(-4.65%) |
Jan 05, 2017 | 24.09 | 24.63 | 23.75 | 23.86 | 123,365 | -0.27(-1.10%) |
Jan 04, 2017 | 23.06 | 24.23 | 22.78 | 24.12 | 114,462 | +1.09(+4.73%) |