Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.00 | 17.30 | 16.70 | 17.20 | 79,969 | +0.10(+0.58%) |
Mar 30, 2017 | 17.10 | 17.50 | 16.90 | 17.10 | 85,974 | +0.10(+0.59%) |
Mar 29, 2017 | 17.00 | 17.20 | 16.50 | 17.00 | 75,741 | +0.20(+1.19%) |
Mar 28, 2017 | 16.40 | 16.80 | 16.20 | 16.80 | 137,386 | +0.40(+2.44%) |
Mar 27, 2017 | 16.00 | 16.70 | 15.20 | 16.40 | 155,222 | +0.00(+0.00%) |
Mar 24, 2017 | 17.60 | 17.80 | 16.40 | 16.40 | 264,145 | -0.10(-0.61%) |
Mar 23, 2017 | 16.30 | 17.40 | 16.00 | 16.50 | 219,599 | +0.30(+1.85%) |
Mar 22, 2017 | 16.50 | 16.60 | 15.80 | 16.20 | 226,390 | -0.50(-2.99%) |
Mar 21, 2017 | 15.50 | 16.90 | 15.50 | 16.70 | 407,147 | +1.20(+7.74%) |
Mar 20, 2017 | 14.60 | 15.90 | 14.60 | 15.50 | 222,495 | +0.80(+5.44%) |
Mar 17, 2017 | 14.00 | 14.80 | 13.60 | 14.70 | 276,327 | +0.70(+5.00%) |
Mar 16, 2017 | 13.00 | 14.20 | 12.40 | 14.00 | 805,695 | -0.20(-1.41%) |
Mar 15, 2017 | 14.60 | 15.10 | 13.60 | 14.20 | 203,101 | -0.10(-0.70%) |
Mar 14, 2017 | 15.60 | 15.70 | 14.10 | 14.30 | 231,499 | -1.50(-9.49%) |
Mar 13, 2017 | 16.50 | 17.00 | 15.50 | 15.80 | 155,398 | -0.70(-4.24%) |
Mar 10, 2017 | 18.20 | 18.30 | 16.30 | 16.50 | 294,919 | -1.70(-9.34%) |
Mar 09, 2017 | 18.70 | 20.40 | 18.00 | 18.20 | 349,042 | -0.30(-1.62%) |
Mar 08, 2017 | 17.90 | 18.70 | 17.30 | 18.50 | 153,706 | +0.60(+3.35%) |
Mar 07, 2017 | 18.90 | 18.90 | 17.70 | 17.90 | 142,703 | -0.90(-4.79%) |
Mar 06, 2017 | 19.10 | 19.50 | 17.90 | 18.80 | 157,606 | -0.20(-1.05%) |
Mar 03, 2017 | 19.50 | 19.90 | 18.80 | 19.00 | 154,497 | -0.90(-4.52%) |
Mar 02, 2017 | 19.90 | 20.30 | 18.65 | 19.90 | 187,806 | -0.50(-2.45%) |
Mar 01, 2017 | 20.60 | 20.60 | 19.60 | 20.40 | 89,046 | +0.40(+2.00%) |
Feb 28, 2017 | 20.50 | 20.90 | 19.00 | 20.00 | 343,806 | -1.70(-7.83%) |
Feb 27, 2017 | 21.80 | 22.30 | 20.80 | 21.70 | 139,050 | -0.60(-2.69%) |
Feb 24, 2017 | 21.50 | 22.40 | 21.00 | 22.30 | 116,635 | +0.10(+0.45%) |
Feb 23, 2017 | 23.60 | 24.00 | 22.10 | 22.20 | 154,829 | -1.40(-5.93%) |
Feb 22, 2017 | 24.30 | 24.75 | 22.30 | 23.60 | 216,452 | -0.90(-3.67%) |
Feb 21, 2017 | 22.50 | 25.30 | 22.50 | 24.50 | 319,727 | +2.30(+10.36%) |
Feb 17, 2017 | 22.20 | 22.20 | 22.20 | 0 | +0.40(+1.83%) | |
Feb 16, 2017 | 22.10 | 22.80 | 21.00 | 21.80 | 94,705 | -0.20(-0.91%) |
Feb 15, 2017 | 22.00 | 22.90 | 21.80 | 22.00 | 101,574 | -0.10(-0.45%) |
Feb 14, 2017 | 22.70 | 23.00 | 21.60 | 22.10 | 174,936 | -0.60(-2.64%) |
Feb 13, 2017 | 19.50 | 22.80 | 19.50 | 22.70 | 364,983 | +3.00(+15.23%) |
Feb 10, 2017 | 19.00 | 20.05 | 18.70 | 19.70 | 108,221 | +0.40(+2.07%) |
Feb 09, 2017 | 18.70 | 19.50 | 18.00 | 19.30 | 106,984 | +0.80(+4.32%) |
Feb 08, 2017 | 18.60 | 19.10 | 17.50 | 18.50 | 102,861 | +0.00(+0.00%) |
Feb 07, 2017 | 20.00 | 20.05 | 18.00 | 18.50 | 205,778 | -1.40(-7.04%) |
Feb 06, 2017 | 19.90 | 20.40 | 19.80 | 19.90 | 50,905 | -0.40(-1.97%) |
Feb 03, 2017 | 19.90 | 20.80 | 19.40 | 20.30 | 78,349 | +0.50(+2.53%) |
Feb 02, 2017 | 20.80 | 20.80 | 19.40 | 19.80 | 110,615 | -1.00(-4.81%) |
Feb 01, 2017 | 20.50 | 21.40 | 20.10 | 20.80 | 92,892 | +0.40(+1.96%) |
Jan 31, 2017 | 19.30 | 20.60 | 19.30 | 20.40 | 78,207 | +0.60(+3.03%) |
Jan 30, 2017 | 21.00 | 21.20 | 19.00 | 19.80 | 239,117 | -1.70(-7.91%) |
Jan 27, 2017 | 21.40 | 22.30 | 21.00 | 21.50 | 93,172 | -0.10(-0.46%) |
Jan 26, 2017 | 23.10 | 23.40 | 20.60 | 21.60 | 229,009 | -1.80(-7.69%) |
Jan 25, 2017 | 21.10 | 24.10 | 19.70 | 23.40 | 625,346 | +2.80(+13.59%) |
Jan 24, 2017 | 18.40 | 21.10 | 18.00 | 20.60 | 466,684 | +2.70(+15.08%) |
Jan 23, 2017 | 18.40 | 18.90 | 17.80 | 17.90 | 60,387 | -0.20(-1.10%) |
Jan 20, 2017 | 18.10 | 20.10 | 17.90 | 18.10 | 143,576 | +0.10(+0.56%) |
Jan 19, 2017 | 18.10 | 19.10 | 17.50 | 18.00 | 99,100 | -0.20(-1.10%) |
Jan 18, 2017 | 19.50 | 19.70 | 18.00 | 18.20 | 175,199 | -1.00(-5.21%) |
Jan 17, 2017 | 21.40 | 21.40 | 19.10 | 19.20 | 190,926 | -1.60(-7.69%) |
Jan 13, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.50(-2.35%) | |
Jan 12, 2017 | 21.90 | 22.50 | 20.80 | 21.30 | 90,176 | -0.30(-1.39%) |
Jan 11, 2017 | 21.10 | 21.70 | 20.72 | 21.60 | 67,988 | +0.30(+1.41%) |
Jan 10, 2017 | 21.50 | 22.00 | 21.00 | 21.30 | 85,934 | +0.10(+0.47%) |
Jan 09, 2017 | 21.10 | 22.10 | 20.70 | 21.20 | 92,760 | +0.10(+0.47%) |
Jan 06, 2017 | 22.00 | 22.10 | 20.80 | 21.10 | 93,338 | -0.50(-2.31%) |
Jan 05, 2017 | 20.30 | 22.00 | 20.20 | 21.60 | 165,807 | +1.30(+6.40%) |
Jan 04, 2017 | 20.90 | 21.30 | 20.00 | 20.30 | 147,277 | -0.50(-2.40%) |