Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.05 | 18.90 | 17.85 | 18.80 | 493,792 | +0.75(+4.16%) |
Mar 30, 2017 | 16.75 | 18.15 | 16.73 | 18.05 | 541,827 | +1.35(+8.08%) |
Mar 29, 2017 | 16.65 | 16.80 | 16.50 | 16.70 | 115,210 | +0.05(+0.30%) |
Mar 28, 2017 | 16.60 | 16.80 | 16.30 | 16.65 | 200,509 | -0.15(-0.89%) |
Mar 27, 2017 | 15.95 | 16.80 | 15.90 | 16.80 | 250,476 | +0.50(+3.07%) |
Mar 24, 2017 | 15.90 | 16.50 | 15.90 | 16.30 | 235,857 | +0.55(+3.49%) |
Mar 23, 2017 | 15.75 | 15.80 | 15.50 | 15.75 | 130,802 | +0.05(+0.32%) |
Mar 22, 2017 | 15.85 | 16.05 | 15.45 | 15.70 | 114,422 | -0.20(-1.26%) |
Mar 21, 2017 | 16.10 | 16.20 | 15.80 | 15.90 | 227,527 | -0.15(-0.93%) |
Mar 20, 2017 | 16.00 | 16.10 | 15.59 | 16.05 | 96,516 | +0.00(+0.00%) |
Mar 17, 2017 | 15.80 | 16.10 | 15.65 | 16.05 | 214,963 | +0.10(+0.63%) |
Mar 16, 2017 | 15.55 | 16.25 | 15.50 | 15.95 | 342,563 | +0.50(+3.24%) |
Mar 15, 2017 | 14.85 | 15.55 | 14.70 | 15.45 | 155,585 | +0.65(+4.39%) |
Mar 14, 2017 | 14.75 | 15.07 | 14.62 | 14.80 | 78,438 | +0.05(+0.34%) |
Mar 13, 2017 | 14.70 | 14.95 | 14.60 | 14.75 | 116,840 | -0.10(-0.67%) |
Mar 10, 2017 | 14.85 | 15.10 | 14.75 | 14.85 | 79,611 | +0.05(+0.34%) |
Mar 09, 2017 | 15.00 | 15.20 | 14.75 | 14.80 | 71,330 | -0.25(-1.66%) |
Mar 08, 2017 | 15.40 | 15.45 | 15.00 | 15.05 | 85,957 | -0.25(-1.63%) |
Mar 07, 2017 | 15.00 | 15.50 | 14.90 | 15.30 | 103,669 | +0.25(+1.66%) |
Mar 06, 2017 | 15.05 | 15.20 | 14.85 | 15.05 | 244,702 | -0.20(-1.31%) |
Mar 03, 2017 | 15.50 | 15.55 | 15.15 | 15.25 | 118,276 | -0.30(-1.93%) |
Mar 02, 2017 | 15.95 | 15.95 | 15.45 | 15.55 | 127,076 | -0.40(-2.51%) |
Mar 01, 2017 | 15.75 | 16.00 | 15.60 | 15.95 | 250,369 | +0.50(+3.24%) |
Feb 28, 2017 | 16.00 | 16.00 | 15.40 | 15.45 | 226,121 | -0.55(-3.44%) |
Feb 27, 2017 | 15.90 | 16.35 | 15.85 | 16.00 | 243,878 | +0.20(+1.27%) |
Feb 24, 2017 | 16.00 | 16.10 | 15.60 | 15.80 | 137,784 | -0.40(-2.47%) |
Feb 23, 2017 | 16.30 | 16.40 | 15.90 | 16.20 | 184,466 | +0.00(+0.00%) |
Feb 22, 2017 | 15.90 | 16.40 | 15.75 | 16.20 | 162,140 | +0.30(+1.89%) |
Feb 21, 2017 | 15.55 | 16.25 | 15.55 | 15.90 | 274,517 | +0.10(+0.63%) |
Feb 17, 2017 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.15 | 16.15 | 15.51 | 15.80 | 233,478 | -0.45(-2.77%) |
Feb 15, 2017 | 16.00 | 16.35 | 15.90 | 16.25 | 233,567 | +0.20(+1.25%) |
Feb 14, 2017 | 16.15 | 16.40 | 16.05 | 16.05 | 180,654 | -0.25(-1.53%) |
Feb 13, 2017 | 16.35 | 16.80 | 16.16 | 16.30 | 314,634 | +0.20(+1.24%) |
Feb 10, 2017 | 15.90 | 16.20 | 15.65 | 16.10 | 147,860 | +0.35(+2.22%) |
Feb 09, 2017 | 15.85 | 16.10 | 15.75 | 15.75 | 116,487 | -0.15(-0.94%) |
Feb 08, 2017 | 15.95 | 16.05 | 15.57 | 15.90 | 151,981 | -0.05(-0.31%) |
Feb 07, 2017 | 16.45 | 16.70 | 15.72 | 15.95 | 232,636 | -0.40(-2.45%) |
Feb 06, 2017 | 16.75 | 16.95 | 16.30 | 16.35 | 452,908 | -0.30(-1.80%) |
Feb 03, 2017 | 16.50 | 16.75 | 16.35 | 16.65 | 339,771 | +0.30(+1.83%) |
Feb 02, 2017 | 16.45 | 16.50 | 15.90 | 16.35 | 666,905 | +0.70(+4.47%) |
Feb 01, 2017 | 15.35 | 15.70 | 15.25 | 15.65 | 170,180 | +0.45(+2.96%) |
Jan 31, 2017 | 15.05 | 15.32 | 14.90 | 15.20 | 97,343 | -0.10(-0.65%) |
Jan 30, 2017 | 15.50 | 15.50 | 14.80 | 15.30 | 213,060 | -0.25(-1.61%) |
Jan 27, 2017 | 15.45 | 15.73 | 15.40 | 15.55 | 125,179 | +0.05(+0.32%) |
Jan 26, 2017 | 15.75 | 15.75 | 15.45 | 15.50 | 86,620 | -0.25(-1.59%) |
Jan 25, 2017 | 15.85 | 15.88 | 15.45 | 15.75 | 128,695 | +0.10(+0.64%) |
Jan 24, 2017 | 15.40 | 15.75 | 15.25 | 15.65 | 95,614 | +0.40(+2.62%) |
Jan 23, 2017 | 15.25 | 15.45 | 15.10 | 15.25 | 215,138 | +0.00(+0.00%) |
Jan 20, 2017 | 15.45 | 15.80 | 15.20 | 15.25 | 172,584 | -0.20(-1.29%) |
Jan 19, 2017 | 15.85 | 15.94 | 15.25 | 15.45 | 99,385 | -0.45(-2.83%) |
Jan 18, 2017 | 15.60 | 16.20 | 15.55 | 15.90 | 206,334 | +0.35(+2.25%) |
Jan 17, 2017 | 16.05 | 16.05 | 15.40 | 15.55 | 163,202 | -0.35(-2.20%) |
Jan 13, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.15(-0.93%) | |
Jan 12, 2017 | 16.30 | 16.40 | 15.20 | 16.05 | 171,841 | -0.45(-2.73%) |
Jan 11, 2017 | 14.95 | 16.55 | 14.95 | 16.50 | 471,277 | +1.60(+10.74%) |
Jan 10, 2017 | 14.75 | 15.00 | 14.55 | 14.90 | 201,562 | +0.20(+1.36%) |
Jan 09, 2017 | 14.45 | 14.95 | 14.45 | 14.70 | 167,068 | +0.20(+1.38%) |
Jan 06, 2017 | 14.45 | 14.60 | 14.25 | 14.50 | 90,473 | +0.15(+1.05%) |
Jan 05, 2017 | 14.55 | 14.62 | 14.20 | 14.35 | 188,834 | -0.15(-1.03%) |
Jan 04, 2017 | 14.30 | 14.60 | 14.20 | 14.50 | 96,092 | +0.35(+2.47%) |