Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.75 | 18.83 | 18.17 | 18.20 | 703,770 | -0.54(-2.90%) |
Mar 30, 2017 | 18.62 | 18.79 | 18.51 | 18.75 | 387,016 | +0.16(+0.88%) |
Mar 29, 2017 | 18.32 | 18.60 | 18.12 | 18.58 | 446,564 | +0.49(+2.71%) |
Mar 28, 2017 | 17.84 | 18.09 | 17.65 | 18.09 | 530,310 | +0.19(+1.09%) |
Mar 27, 2017 | 17.95 | 18.24 | 17.64 | 17.90 | 288,213 | -0.16(-0.90%) |
Mar 24, 2017 | 18.05 | 18.21 | 17.85 | 18.06 | 368,554 | +0.04(+0.22%) |
Mar 23, 2017 | 17.74 | 18.21 | 17.64 | 18.02 | 290,490 | +0.26(+1.49%) |
Mar 22, 2017 | 17.98 | 18.09 | 17.50 | 17.76 | 634,804 | -0.30(-1.64%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.02 | 18.06 | 556,001 | -0.79(-4.17%) |
Mar 20, 2017 | 18.98 | 19.06 | 18.68 | 18.84 | 388,110 | -0.12(-0.62%) |
Mar 17, 2017 | 18.41 | 18.96 | 18.34 | 18.96 | 1,630,125 | +0.46(+2.48%) |
Mar 16, 2017 | 18.37 | 18.61 | 18.34 | 18.50 | 392,339 | +0.14(+0.76%) |
Mar 15, 2017 | 18.06 | 18.43 | 17.98 | 18.36 | 479,308 | +0.37(+2.03%) |
Mar 14, 2017 | 18.06 | 18.10 | 17.67 | 17.99 | 424,643 | -0.13(-0.73%) |
Mar 13, 2017 | 17.87 | 18.13 | 17.69 | 18.13 | 446,293 | +0.23(+1.26%) |
Mar 10, 2017 | 18.23 | 18.39 | 17.71 | 17.90 | 992,672 | +0.43(+2.45%) |
Mar 09, 2017 | 17.18 | 17.53 | 17.16 | 17.47 | 328,731 | +0.33(+1.90%) |
Mar 08, 2017 | 17.37 | 17.50 | 17.08 | 17.15 | 484,159 | -0.21(-1.21%) |
Mar 07, 2017 | 17.29 | 17.60 | 17.16 | 17.36 | 930,975 | +0.05(+0.27%) |
Mar 06, 2017 | 17.18 | 17.43 | 17.08 | 17.31 | 764,371 | -0.05(-0.31%) |
Mar 03, 2017 | 17.55 | 17.78 | 17.17 | 17.36 | 639,444 | -0.24(-1.37%) |
Mar 02, 2017 | 17.84 | 17.98 | 17.40 | 17.60 | 800,205 | -0.23(-1.26%) |
Mar 01, 2017 | 17.77 | 17.95 | 17.36 | 17.83 | 1,078,986 | +0.30(+1.73%) |
Feb 28, 2017 | 18.34 | 18.34 | 17.39 | 17.53 | 1,374,910 | -0.87(-4.73%) |
Feb 27, 2017 | 17.88 | 18.41 | 17.81 | 18.40 | 890,075 | +0.41(+2.29%) |
Feb 24, 2017 | 18.65 | 19.06 | 17.88 | 17.99 | 874,216 | -0.85(-4.54%) |
Feb 23, 2017 | 20.08 | 20.60 | 18.78 | 18.84 | 1,048,379 | -1.85(-8.94%) |
Feb 22, 2017 | 20.65 | 20.82 | 20.46 | 20.69 | 626,860 | +0.04(+0.19%) |
Feb 21, 2017 | 20.09 | 20.68 | 20.05 | 20.65 | 739,083 | +0.53(+2.63%) |
Feb 17, 2017 | 20.12 | 20.12 | 20.12 | 0 | +0.13(+0.66%) | |
Feb 16, 2017 | 19.94 | 20.40 | 19.90 | 19.99 | 316,483 | +0.05(+0.23%) |
Feb 15, 2017 | 19.91 | 19.97 | 19.70 | 19.94 | 243,785 | -0.01(-0.04%) |
Feb 14, 2017 | 19.96 | 19.98 | 19.69 | 19.95 | 351,970 | -0.10(-0.50%) |
Feb 13, 2017 | 20.09 | 20.22 | 19.95 | 20.05 | 377,993 | +0.00(+0.00%) |
Feb 10, 2017 | 19.93 | 20.12 | 19.71 | 20.05 | 272,577 | +0.31(+1.57%) |
Feb 09, 2017 | 19.70 | 19.82 | 19.52 | 19.74 | 336,766 | +0.15(+0.75%) |
Feb 08, 2017 | 19.77 | 19.79 | 19.50 | 19.59 | 373,988 | -0.16(-0.79%) |
Feb 07, 2017 | 19.75 | 19.83 | 19.63 | 19.75 | 328,353 | +0.00(+0.00%) |
Feb 06, 2017 | 20.27 | 20.27 | 19.67 | 19.75 | 364,071 | -0.54(-2.68%) |
Feb 03, 2017 | 20.19 | 20.47 | 20.03 | 20.29 | 405,502 | +0.26(+1.28%) |
Feb 02, 2017 | 19.87 | 20.08 | 19.67 | 20.04 | 582,846 | +0.12(+0.59%) |
Feb 01, 2017 | 20.54 | 20.81 | 19.66 | 19.92 | 577,319 | -0.53(-2.58%) |
Jan 31, 2017 | 20.34 | 20.57 | 20.26 | 20.45 | 536,961 | +0.11(+0.53%) |
Jan 30, 2017 | 20.50 | 20.50 | 20.19 | 20.34 | 373,514 | -0.14(-0.68%) |
Jan 27, 2017 | 20.50 | 20.50 | 20.23 | 20.48 | 441,803 | +0.18(+0.88%) |
Jan 26, 2017 | 20.30 | 20.34 | 20.06 | 20.30 | 336,144 | +0.05(+0.23%) |
Jan 25, 2017 | 20.22 | 20.33 | 20.19 | 20.26 | 383,556 | -0.02(-0.11%) |
Jan 24, 2017 | 20.37 | 20.40 | 20.21 | 20.28 | 477,301 | -0.08(-0.38%) |
Jan 23, 2017 | 20.39 | 20.39 | 20.27 | 20.36 | 222,071 | -0.01(-0.04%) |
Jan 20, 2017 | 20.57 | 20.60 | 20.27 | 20.36 | 332,782 | -0.02(-0.08%) |
Jan 19, 2017 | 20.49 | 20.49 | 20.25 | 20.38 | 320,658 | -0.05(-0.27%) |
Jan 18, 2017 | 20.38 | 20.51 | 20.26 | 20.43 | 501,665 | +0.04(+0.19%) |
Jan 17, 2017 | 20.42 | 20.53 | 20.24 | 20.40 | 374,475 | -0.07(-0.34%) |
Jan 13, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 20.57 | 20.57 | 20.16 | 20.41 | 335,736 | -0.17(-0.83%) |
Jan 11, 2017 | 20.50 | 20.61 | 20.22 | 20.58 | 396,855 | +0.10(+0.48%) |
Jan 10, 2017 | 20.06 | 20.54 | 19.89 | 20.48 | 652,697 | +0.51(+2.53%) |
Jan 09, 2017 | 20.73 | 20.73 | 19.90 | 19.98 | 814,184 | -0.71(-3.44%) |
Jan 06, 2017 | 20.85 | 20.98 | 20.41 | 20.69 | 959,491 | -0.20(-0.95%) |
Jan 05, 2017 | 21.06 | 21.06 | 20.66 | 20.89 | 409,335 | -0.04(-0.18%) |
Jan 04, 2017 | 21.16 | 21.36 | 20.81 | 20.93 | 857,879 | -0.12(-0.58%) |