Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.30 | 17.69 | 17.14 | 17.57 | 169,685 | +0.19(+1.09%) |
Mar 30, 2017 | 17.24 | 17.47 | 17.20 | 17.38 | 91,177 | +0.14(+0.81%) |
Mar 29, 2017 | 17.02 | 17.37 | 16.85 | 17.24 | 65,705 | +0.13(+0.76%) |
Mar 28, 2017 | 16.93 | 17.21 | 16.82 | 17.11 | 86,602 | +0.09(+0.53%) |
Mar 27, 2017 | 16.53 | 17.12 | 16.50 | 17.02 | 109,213 | +0.29(+1.73%) |
Mar 24, 2017 | 16.62 | 16.80 | 16.55 | 16.73 | 105,488 | +0.13(+0.78%) |
Mar 23, 2017 | 16.65 | 16.88 | 16.54 | 16.60 | 93,767 | -0.07(-0.42%) |
Mar 22, 2017 | 16.83 | 17.14 | 16.49 | 16.67 | 105,397 | -0.16(-0.95%) |
Mar 21, 2017 | 17.18 | 17.20 | 16.81 | 16.83 | 139,965 | -0.23(-1.35%) |
Mar 20, 2017 | 17.17 | 17.23 | 16.88 | 17.06 | 98,519 | -0.12(-0.70%) |
Mar 17, 2017 | 17.20 | 17.41 | 17.02 | 17.18 | 275,147 | -0.04(-0.23%) |
Mar 16, 2017 | 17.98 | 18.13 | 17.17 | 17.22 | 152,477 | -0.78(-4.33%) |
Mar 15, 2017 | 17.10 | 18.05 | 17.03 | 18.00 | 100,784 | +0.88(+5.14%) |
Mar 14, 2017 | 16.88 | 17.15 | 16.59 | 17.12 | 484,558 | +0.10(+0.59%) |
Mar 13, 2017 | 17.19 | 17.19 | 16.87 | 17.02 | 77,419 | -0.15(-0.87%) |
Mar 10, 2017 | 16.71 | 17.20 | 16.71 | 17.17 | 109,104 | +0.49(+2.94%) |
Mar 09, 2017 | 17.13 | 17.32 | 16.65 | 16.68 | 87,128 | -0.41(-2.40%) |
Mar 08, 2017 | 17.77 | 18.01 | 17.04 | 17.09 | 108,163 | -0.79(-4.42%) |
Mar 07, 2017 | 17.60 | 18.21 | 17.27 | 17.88 | 161,397 | +0.14(+0.79%) |
Mar 06, 2017 | 17.97 | 18.34 | 17.70 | 17.74 | 167,643 | -0.50(-2.74%) |
Mar 03, 2017 | 18.59 | 18.68 | 18.15 | 18.24 | 108,951 | -0.44(-2.36%) |
Mar 02, 2017 | 18.57 | 18.91 | 18.25 | 18.68 | 148,420 | -0.44(-2.30%) |
Mar 01, 2017 | 18.83 | 19.27 | 18.58 | 19.12 | 88,867 | +0.45(+2.41%) |
Feb 28, 2017 | 18.63 | 18.82 | 18.47 | 18.67 | 85,060 | -0.14(-0.74%) |
Feb 27, 2017 | 19.07 | 19.15 | 18.64 | 18.81 | 62,947 | -0.36(-1.88%) |
Feb 24, 2017 | 18.98 | 19.24 | 18.77 | 19.17 | 49,543 | -0.10(-0.52%) |
Feb 23, 2017 | 18.90 | 19.35 | 18.64 | 19.27 | 51,503 | +0.25(+1.31%) |
Feb 22, 2017 | 18.54 | 19.08 | 18.54 | 19.02 | 52,176 | +0.27(+1.44%) |
Feb 21, 2017 | 18.14 | 18.79 | 18.14 | 18.75 | 80,681 | +0.42(+2.29%) |
Feb 17, 2017 | 18.33 | 18.33 | 18.33 | 0 | -0.02(-0.11%) | |
Feb 16, 2017 | 18.89 | 18.96 | 18.32 | 18.35 | 103,351 | -0.46(-2.45%) |
Feb 15, 2017 | 18.88 | 19.00 | 18.68 | 18.81 | 89,896 | -0.17(-0.90%) |
Feb 14, 2017 | 18.97 | 19.08 | 18.85 | 18.98 | 95,638 | -0.13(-0.68%) |
Feb 13, 2017 | 19.36 | 19.63 | 18.93 | 19.11 | 43,417 | -0.17(-0.88%) |
Feb 10, 2017 | 19.49 | 19.61 | 19.24 | 19.28 | 31,739 | -0.14(-0.72%) |
Feb 09, 2017 | 19.27 | 19.72 | 19.15 | 19.42 | 39,827 | +0.18(+0.94%) |
Feb 08, 2017 | 18.86 | 19.30 | 18.68 | 19.24 | 45,421 | +0.25(+1.32%) |
Feb 07, 2017 | 19.73 | 19.73 | 18.96 | 18.99 | 93,415 | -0.68(-3.46%) |
Feb 06, 2017 | 19.97 | 20.11 | 19.63 | 19.67 | 49,374 | -0.33(-1.65%) |
Feb 03, 2017 | 19.05 | 20.02 | 18.90 | 20.00 | 97,373 | +1.07(+5.65%) |
Feb 02, 2017 | 19.06 | 19.42 | 18.76 | 18.93 | 112,091 | -0.07(-0.37%) |
Feb 01, 2017 | 19.18 | 19.43 | 18.81 | 19.00 | 153,086 | -0.11(-0.58%) |
Jan 31, 2017 | 19.00 | 19.18 | 18.92 | 19.11 | 86,442 | +0.09(+0.47%) |
Jan 30, 2017 | 19.22 | 19.22 | 18.85 | 19.02 | 45,307 | -0.26(-1.35%) |
Jan 27, 2017 | 19.69 | 19.69 | 19.22 | 19.28 | 44,359 | -0.45(-2.28%) |
Jan 26, 2017 | 20.03 | 20.06 | 19.66 | 19.73 | 34,422 | -0.41(-2.04%) |
Jan 25, 2017 | 19.81 | 20.22 | 19.54 | 20.14 | 41,068 | +0.40(+2.03%) |
Jan 24, 2017 | 19.66 | 19.85 | 19.43 | 19.74 | 50,038 | +0.10(+0.51%) |
Jan 23, 2017 | 19.79 | 20.14 | 19.45 | 19.64 | 48,706 | -0.10(-0.51%) |
Jan 20, 2017 | 19.35 | 19.99 | 19.33 | 19.74 | 51,375 | +0.32(+1.65%) |
Jan 19, 2017 | 19.86 | 19.91 | 19.31 | 19.42 | 54,374 | -0.39(-1.97%) |
Jan 18, 2017 | 20.56 | 20.86 | 19.76 | 19.81 | 50,033 | -0.59(-2.89%) |
Jan 17, 2017 | 20.96 | 20.96 | 20.36 | 20.40 | 44,269 | -0.69(-3.27%) |
Jan 13, 2017 | 21.09 | 21.09 | 21.09 | 0 | +0.53(+2.58%) | |
Jan 12, 2017 | 20.99 | 21.09 | 20.51 | 20.56 | 31,883 | -0.61(-2.88%) |
Jan 11, 2017 | 21.49 | 21.54 | 21.07 | 21.17 | 39,175 | -0.25(-1.17%) |
Jan 10, 2017 | 21.03 | 21.56 | 21.03 | 21.42 | 60,813 | +0.48(+2.29%) |
Jan 09, 2017 | 21.11 | 21.25 | 20.82 | 20.94 | 35,124 | -0.33(-1.55%) |
Jan 06, 2017 | 21.36 | 21.48 | 20.97 | 21.27 | 32,664 | +0.03(+0.14%) |
Jan 05, 2017 | 21.36 | 21.79 | 21.11 | 21.24 | 38,180 | -0.23(-1.07%) |
Jan 04, 2017 | 21.32 | 21.63 | 21.25 | 21.47 | 77,048 | +0.16(+0.75%) |