Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.02 | 16.40 | 15.75 | 16.33 | 11,920 | +0.33(+2.06%) |
Mar 30, 2017 | 16.38 | 16.38 | 15.93 | 16.00 | 59,254 | -0.25(-1.54%) |
Mar 29, 2017 | 16.10 | 16.54 | 16.10 | 16.25 | 24,450 | +0.05(+0.31%) |
Mar 28, 2017 | 16.26 | 16.29 | 16.08 | 16.20 | 13,462 | -0.25(-1.52%) |
Mar 27, 2017 | 16.35 | 16.45 | 16.18 | 16.45 | 8,406 | +0.10(+0.61%) |
Mar 24, 2017 | 16.40 | 16.80 | 16.00 | 16.35 | 36,783 | +0.03(+0.18%) |
Mar 23, 2017 | 16.10 | 16.38 | 15.98 | 16.32 | 14,992 | +0.39(+2.45%) |
Mar 22, 2017 | 16.03 | 16.05 | 15.90 | 15.93 | 19,085 | -0.09(-0.56%) |
Mar 21, 2017 | 15.95 | 16.79 | 15.95 | 16.02 | 20,782 | +0.03(+0.19%) |
Mar 20, 2017 | 15.81 | 16.23 | 15.81 | 15.99 | 39,899 | +0.03(+0.19%) |
Mar 17, 2017 | 16.00 | 16.50 | 15.86 | 15.96 | 18,105 | -0.09(-0.56%) |
Mar 16, 2017 | 15.90 | 16.13 | 15.80 | 16.05 | 27,140 | +0.35(+2.23%) |
Mar 15, 2017 | 15.80 | 16.37 | 15.67 | 15.70 | 32,637 | -0.09(-0.57%) |
Mar 14, 2017 | 15.99 | 16.23 | 15.45 | 15.79 | 55,013 | -0.20(-1.25%) |
Mar 13, 2017 | 15.45 | 16.42 | 15.36 | 15.99 | 32,767 | +0.76(+4.99%) |
Mar 10, 2017 | 15.00 | 15.28 | 14.97 | 15.23 | 18,005 | +0.39(+2.63%) |
Mar 09, 2017 | 14.87 | 15.26 | 14.80 | 14.84 | 20,354 | +0.07(+0.47%) |
Mar 08, 2017 | 14.51 | 14.90 | 14.50 | 14.77 | 58,114 | +0.07(+0.48%) |
Mar 07, 2017 | 14.49 | 14.70 | 14.05 | 14.70 | 29,305 | +0.20(+1.38%) |
Mar 06, 2017 | 15.02 | 15.02 | 14.39 | 14.50 | 56,186 | -0.61(-4.04%) |
Mar 03, 2017 | 14.72 | 15.18 | 14.30 | 15.11 | 48,636 | +0.35(+2.37%) |
Mar 02, 2017 | 14.82 | 15.02 | 14.49 | 14.76 | 28,349 | -0.21(-1.40%) |
Mar 01, 2017 | 14.63 | 15.13 | 14.46 | 14.97 | 77,532 | +0.33(+2.25%) |
Feb 28, 2017 | 16.39 | 16.39 | 14.39 | 14.64 | 63,182 | -1.59(-9.80%) |
Feb 27, 2017 | 17.42 | 17.44 | 16.23 | 16.23 | 19,120 | -1.19(-6.83%) |
Feb 24, 2017 | 17.60 | 17.60 | 17.35 | 17.42 | 31,729 | -0.04(-0.23%) |
Feb 23, 2017 | 17.25 | 17.57 | 17.25 | 17.46 | 19,854 | +0.30(+1.75%) |
Feb 22, 2017 | 16.80 | 17.19 | 16.74 | 17.16 | 9,214 | +0.32(+1.90%) |
Feb 21, 2017 | 16.84 | 16.93 | 16.56 | 16.84 | 9,244 | -0.03(-0.18%) |
Feb 17, 2017 | 16.87 | 16.87 | 16.87 | 0 | -0.15(-0.88%) | |
Feb 16, 2017 | 16.83 | 17.08 | 16.80 | 17.02 | 35,352 | +0.09(+0.53%) |
Feb 15, 2017 | 17.62 | 17.62 | 16.88 | 16.93 | 47,118 | -0.99(-5.52%) |
Feb 14, 2017 | 18.01 | 18.09 | 17.63 | 17.92 | 47,444 | +0.00(+0.00%) |
Feb 13, 2017 | 18.01 | 18.11 | 17.74 | 17.92 | 34,288 | -0.40(-2.18%) |
Feb 10, 2017 | 18.38 | 18.40 | 18.10 | 18.32 | 23,230 | +0.01(+0.05%) |
Feb 09, 2017 | 18.52 | 18.67 | 18.31 | 18.31 | 24,530 | -0.26(-1.40%) |
Feb 08, 2017 | 18.81 | 18.81 | 18.40 | 18.57 | 16,045 | +0.10(+0.54%) |
Feb 07, 2017 | 18.92 | 18.92 | 18.33 | 18.47 | 37,315 | -0.53(-2.79%) |
Feb 06, 2017 | 17.60 | 19.00 | 17.60 | 19.00 | 96,533 | +1.31(+7.41%) |
Feb 03, 2017 | 17.50 | 17.72 | 17.41 | 17.69 | 48,477 | +0.19(+1.09%) |
Feb 02, 2017 | 17.25 | 17.60 | 17.25 | 17.50 | 80,271 | +0.65(+3.86%) |
Feb 01, 2017 | 16.32 | 17.25 | 16.32 | 16.85 | 80,442 | +0.09(+0.54%) |
Jan 31, 2017 | 15.59 | 16.90 | 15.59 | 16.76 | 30,530 | +1.26(+8.13%) |
Jan 30, 2017 | 15.40 | 15.52 | 15.16 | 15.50 | 30,095 | -0.11(-0.70%) |
Jan 27, 2017 | 15.54 | 15.84 | 15.39 | 15.61 | 11,951 | +0.17(+1.10%) |
Jan 26, 2017 | 15.84 | 15.95 | 15.39 | 15.44 | 12,255 | -0.56(-3.50%) |
Jan 25, 2017 | 16.61 | 16.61 | 15.75 | 16.00 | 16,367 | -0.70(-4.19%) |
Jan 24, 2017 | 16.93 | 17.00 | 16.47 | 16.70 | 26,071 | -0.30(-1.76%) |
Jan 23, 2017 | 16.81 | 17.00 | 16.60 | 17.00 | 24,866 | +0.32(+1.92%) |
Jan 20, 2017 | 16.06 | 16.93 | 16.06 | 16.68 | 23,419 | +0.61(+3.80%) |
Jan 19, 2017 | 16.68 | 16.74 | 15.75 | 16.07 | 66,917 | -0.50(-3.02%) |
Jan 18, 2017 | 16.68 | 16.90 | 16.50 | 16.57 | 18,991 | -0.11(-0.66%) |
Jan 17, 2017 | 17.17 | 17.17 | 16.65 | 16.68 | 31,704 | -0.32(-1.88%) |
Jan 16, 2017 | 16.62 | 17.20 | 16.62 | 17.00 | 14,167 | +0.40(+2.41%) |
Jan 13, 2017 | 16.37 | 16.80 | 16.36 | 16.60 | 31,951 | +0.20(+1.22%) |
Jan 12, 2017 | 16.18 | 16.76 | 16.01 | 16.40 | 110,645 | +0.50(+3.14%) |
Jan 11, 2017 | 16.49 | 16.49 | 15.72 | 15.90 | 20,557 | -0.60(-3.64%) |
Jan 10, 2017 | 16.18 | 16.56 | 16.18 | 16.50 | 67,524 | +0.36(+2.23%) |
Jan 09, 2017 | 15.99 | 16.35 | 15.99 | 16.14 | 21,241 | +0.27(+1.70%) |
Jan 06, 2017 | 15.67 | 16.02 | 15.37 | 15.87 | 35,044 | +0.09(+0.57%) |
Jan 05, 2017 | 15.73 | 16.25 | 15.73 | 15.78 | 46,382 | +0.40(+2.60%) |
Jan 04, 2017 | 15.53 | 15.53 | 15.23 | 15.38 | 50,681 | +0.04(+0.26%) |