Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.55 | 16.95 | 16.40 | 16.45 | 46,601 | -0.25(-1.50%) |
Mar 30, 2017 | 16.60 | 16.75 | 16.50 | 16.70 | 30,812 | +0.05(+0.30%) |
Mar 29, 2017 | 16.70 | 16.80 | 16.65 | 16.65 | 21,022 | -0.10(-0.60%) |
Mar 28, 2017 | 16.65 | 16.90 | 16.65 | 16.75 | 25,890 | +0.05(+0.30%) |
Mar 27, 2017 | 16.55 | 16.80 | 16.55 | 16.70 | 23,863 | +0.00(+0.00%) |
Mar 24, 2017 | 16.90 | 16.90 | 16.60 | 16.70 | 21,962 | -0.20(-1.18%) |
Mar 23, 2017 | 16.85 | 17.18 | 16.75 | 16.90 | 25,583 | +0.05(+0.30%) |
Mar 22, 2017 | 17.00 | 17.10 | 16.65 | 16.85 | 44,168 | -0.05(-0.30%) |
Mar 21, 2017 | 17.40 | 17.65 | 16.90 | 16.90 | 40,457 | -0.45(-2.59%) |
Mar 20, 2017 | 17.30 | 17.65 | 17.15 | 17.35 | 36,534 | +0.00(+0.00%) |
Mar 17, 2017 | 17.00 | 17.65 | 17.00 | 17.35 | 62,818 | +0.30(+1.76%) |
Mar 16, 2017 | 16.95 | 17.10 | 16.88 | 17.05 | 25,031 | +0.05(+0.29%) |
Mar 15, 2017 | 17.10 | 17.15 | 16.80 | 17.00 | 24,643 | -0.05(-0.29%) |
Mar 14, 2017 | 17.05 | 17.25 | 16.80 | 17.05 | 37,620 | -0.05(-0.29%) |
Mar 13, 2017 | 17.20 | 17.55 | 16.75 | 17.10 | 33,620 | -0.15(-0.87%) |
Mar 10, 2017 | 17.40 | 17.55 | 17.20 | 17.25 | 32,490 | +0.00(+0.00%) |
Mar 09, 2017 | 17.25 | 17.35 | 17.10 | 17.25 | 44,078 | +0.00(+0.00%) |
Mar 08, 2017 | 17.10 | 17.30 | 16.90 | 17.25 | 47,119 | +0.20(+1.17%) |
Mar 07, 2017 | 17.15 | 17.35 | 16.90 | 17.05 | 43,958 | -0.20(-1.16%) |
Mar 06, 2017 | 16.35 | 17.30 | 16.33 | 17.25 | 91,227 | +0.65(+3.92%) |
Mar 03, 2017 | 16.45 | 16.60 | 16.45 | 16.60 | 24,290 | +0.10(+0.61%) |
Mar 02, 2017 | 16.70 | 16.70 | 16.50 | 16.50 | 40,704 | -0.20(-1.20%) |
Mar 01, 2017 | 16.65 | 16.70 | 16.35 | 16.70 | 80,682 | +0.35(+2.14%) |
Feb 28, 2017 | 16.25 | 16.40 | 16.25 | 16.35 | 56,773 | -0.05(-0.30%) |
Feb 27, 2017 | 16.30 | 16.55 | 16.29 | 16.40 | 47,604 | -0.05(-0.30%) |
Feb 24, 2017 | 16.20 | 16.45 | 16.05 | 16.45 | 43,289 | +0.27(+1.70%) |
Feb 23, 2017 | 16.25 | 16.30 | 15.90 | 16.18 | 50,764 | -0.07(-0.46%) |
Feb 22, 2017 | 16.40 | 16.57 | 16.23 | 16.25 | 49,186 | -0.20(-1.22%) |
Feb 21, 2017 | 16.65 | 16.70 | 16.30 | 16.45 | 61,319 | -0.15(-0.90%) |
Feb 17, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.60(+3.75%) | |
Feb 16, 2017 | 16.25 | 16.25 | 15.63 | 16.00 | 56,840 | -0.20(-1.23%) |
Feb 15, 2017 | 16.65 | 16.80 | 16.05 | 16.20 | 62,552 | -0.55(-3.28%) |
Feb 14, 2017 | 16.50 | 16.75 | 16.25 | 16.75 | 80,542 | +0.25(+1.52%) |
Feb 13, 2017 | 15.90 | 16.50 | 15.60 | 16.50 | 113,398 | +0.65(+4.10%) |
Feb 10, 2017 | 16.10 | 16.20 | 15.65 | 15.85 | 61,281 | -0.15(-0.94%) |
Feb 09, 2017 | 15.90 | 16.30 | 15.80 | 16.00 | 73,370 | +0.30(+1.91%) |
Feb 08, 2017 | 15.95 | 16.05 | 15.00 | 15.70 | 184,376 | -0.40(-2.48%) |
Feb 07, 2017 | 16.45 | 16.65 | 15.75 | 16.10 | 138,640 | -0.45(-2.72%) |
Feb 06, 2017 | 17.10 | 17.15 | 16.50 | 16.55 | 140,282 | -0.60(-3.50%) |
Feb 03, 2017 | 17.80 | 17.80 | 17.00 | 17.15 | 78,063 | -0.50(-2.83%) |
Feb 02, 2017 | 17.55 | 17.75 | 17.32 | 17.65 | 54,416 | +0.25(+1.44%) |
Feb 01, 2017 | 17.05 | 17.75 | 17.01 | 17.40 | 111,009 | +0.20(+1.16%) |
Jan 31, 2017 | 17.45 | 17.75 | 17.15 | 17.20 | 177,973 | -0.55(-3.10%) |
Jan 30, 2017 | 18.00 | 18.05 | 17.45 | 17.75 | 92,666 | -0.45(-2.47%) |
Jan 27, 2017 | 18.55 | 18.60 | 18.00 | 18.20 | 52,709 | -0.65(-3.45%) |
Jan 26, 2017 | 17.30 | 18.90 | 17.00 | 18.85 | 215,260 | -0.05(-0.26%) |
Jan 25, 2017 | 19.25 | 19.45 | 18.75 | 18.90 | 83,644 | -0.25(-1.31%) |
Jan 24, 2017 | 19.00 | 19.30 | 18.95 | 19.15 | 108,816 | +0.15(+0.79%) |
Jan 23, 2017 | 19.25 | 19.35 | 19.00 | 19.00 | 63,788 | -0.35(-1.81%) |
Jan 20, 2017 | 19.25 | 19.80 | 19.25 | 19.35 | 34,179 | +0.05(+0.26%) |
Jan 19, 2017 | 19.90 | 19.90 | 19.00 | 19.30 | 42,096 | -0.50(-2.53%) |
Jan 18, 2017 | 19.95 | 19.95 | 19.70 | 19.80 | 52,113 | -0.05(-0.25%) |
Jan 17, 2017 | 20.00 | 20.15 | 19.70 | 19.85 | 47,427 | -0.45(-2.22%) |
Jan 13, 2017 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.35 | 20.62 | 20.13 | 20.30 | 35,889 | -0.05(-0.25%) |
Jan 11, 2017 | 20.95 | 20.95 | 20.30 | 20.35 | 73,868 | -0.65(-3.10%) |
Jan 10, 2017 | 20.50 | 21.00 | 20.50 | 21.00 | 40,582 | +0.30(+1.45%) |
Jan 09, 2017 | 20.55 | 20.80 | 20.55 | 20.70 | 13,180 | -0.10(-0.48%) |
Jan 06, 2017 | 21.30 | 21.30 | 20.60 | 20.80 | 21,701 | -0.50(-2.35%) |
Jan 05, 2017 | 21.40 | 21.50 | 21.10 | 21.30 | 25,261 | +0.00(+0.00%) |
Jan 04, 2017 | 21.40 | 21.40 | 20.80 | 21.30 | 17,945 | +0.15(+0.71%) |