Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.50 | 21.80 | 21.25 | 21.50 | 20,742 | +0.00(+0.00%) |
Mar 30, 2017 | 20.85 | 21.75 | 20.85 | 21.50 | 20,602 | +0.45(+2.14%) |
Mar 29, 2017 | 22.10 | 22.10 | 20.86 | 21.05 | 41,217 | -1.00(-4.54%) |
Mar 28, 2017 | 21.80 | 22.15 | 21.80 | 22.05 | 29,829 | +0.05(+0.23%) |
Mar 27, 2017 | 21.05 | 22.15 | 20.55 | 22.00 | 40,473 | +0.80(+3.77%) |
Mar 24, 2017 | 19.85 | 21.25 | 19.65 | 21.20 | 100,977 | +1.35(+6.80%) |
Mar 23, 2017 | 18.70 | 19.90 | 18.65 | 19.85 | 57,008 | +1.15(+6.15%) |
Mar 22, 2017 | 18.35 | 18.75 | 18.35 | 18.70 | 22,699 | +0.40(+2.19%) |
Mar 21, 2017 | 18.40 | 18.60 | 18.20 | 18.30 | 33,024 | -0.05(-0.27%) |
Mar 20, 2017 | 18.20 | 18.40 | 18.20 | 18.35 | 19,487 | +0.05(+0.27%) |
Mar 17, 2017 | 18.25 | 18.32 | 18.15 | 18.30 | 14,520 | +0.10(+0.55%) |
Mar 16, 2017 | 18.15 | 18.20 | 18.00 | 18.20 | 11,268 | +0.10(+0.55%) |
Mar 15, 2017 | 18.30 | 18.40 | 18.10 | 18.10 | 28,112 | -0.20(-1.09%) |
Mar 14, 2017 | 18.05 | 18.35 | 17.90 | 18.30 | 33,207 | +0.10(+0.55%) |
Mar 13, 2017 | 18.40 | 18.54 | 18.10 | 18.20 | 14,740 | -0.10(-0.55%) |
Mar 10, 2017 | 18.75 | 18.75 | 18.30 | 18.30 | 18,427 | -0.35(-1.88%) |
Mar 09, 2017 | 18.25 | 18.70 | 18.15 | 18.65 | 28,472 | +0.35(+1.91%) |
Mar 08, 2017 | 18.35 | 18.40 | 18.05 | 18.30 | 33,042 | +0.00(+0.00%) |
Mar 07, 2017 | 18.35 | 18.45 | 18.30 | 18.30 | 23,099 | -0.05(-0.27%) |
Mar 06, 2017 | 18.30 | 18.35 | 18.22 | 18.35 | 30,522 | +0.05(+0.27%) |
Mar 03, 2017 | 18.30 | 18.40 | 18.05 | 18.30 | 50,623 | -0.15(-0.81%) |
Mar 02, 2017 | 18.65 | 18.65 | 18.25 | 18.45 | 35,570 | -0.10(-0.54%) |
Mar 01, 2017 | 18.45 | 18.80 | 18.40 | 18.55 | 47,253 | +0.10(+0.54%) |
Feb 28, 2017 | 18.30 | 18.45 | 18.00 | 18.45 | 51,966 | +0.15(+0.82%) |
Feb 27, 2017 | 17.60 | 18.30 | 17.60 | 18.30 | 51,520 | +0.40(+2.23%) |
Feb 24, 2017 | 17.95 | 18.00 | 17.70 | 17.90 | 26,554 | -0.15(-0.83%) |
Feb 23, 2017 | 18.25 | 18.25 | 18.00 | 18.05 | 38,508 | -0.15(-0.82%) |
Feb 22, 2017 | 17.85 | 18.40 | 17.55 | 18.20 | 79,550 | +0.30(+1.68%) |
Feb 21, 2017 | 16.95 | 18.00 | 16.87 | 17.90 | 65,339 | +0.85(+4.99%) |
Feb 17, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.15(-0.87%) | |
Feb 16, 2017 | 17.06 | 17.30 | 17.00 | 17.20 | 33,126 | +0.20(+1.18%) |
Feb 15, 2017 | 17.00 | 17.25 | 16.60 | 17.00 | 92,279 | +0.00(+0.00%) |
Feb 14, 2017 | 18.00 | 18.00 | 16.75 | 17.00 | 138,194 | -1.05(-5.82%) |
Feb 13, 2017 | 18.45 | 18.65 | 17.95 | 18.05 | 71,358 | -0.45(-2.43%) |
Feb 10, 2017 | 18.65 | 18.75 | 18.35 | 18.50 | 26,447 | -0.15(-0.80%) |
Feb 09, 2017 | 18.35 | 18.80 | 18.35 | 18.65 | 42,241 | +0.30(+1.63%) |
Feb 08, 2017 | 18.75 | 18.90 | 18.05 | 18.35 | 48,907 | -0.45(-2.39%) |
Feb 07, 2017 | 19.10 | 19.15 | 18.60 | 18.80 | 42,351 | -0.25(-1.31%) |
Feb 06, 2017 | 19.30 | 19.39 | 18.90 | 19.05 | 42,623 | -0.10(-0.52%) |
Feb 03, 2017 | 19.05 | 19.25 | 19.05 | 19.15 | 12,558 | +0.15(+0.79%) |
Feb 02, 2017 | 18.80 | 19.10 | 18.80 | 19.00 | 30,921 | +0.10(+0.53%) |
Feb 01, 2017 | 19.00 | 19.15 | 18.80 | 18.90 | 34,003 | +0.05(+0.27%) |
Jan 31, 2017 | 18.50 | 18.95 | 18.00 | 18.85 | 98,869 | +0.45(+2.45%) |
Jan 30, 2017 | 18.20 | 18.95 | 17.80 | 18.40 | 136,860 | +0.05(+0.27%) |
Jan 27, 2017 | 17.88 | 18.45 | 17.88 | 18.35 | 13,999 | +0.15(+0.82%) |
Jan 26, 2017 | 18.40 | 18.40 | 17.90 | 18.20 | 37,155 | -0.10(-0.55%) |
Jan 25, 2017 | 18.50 | 18.60 | 18.27 | 18.30 | 34,392 | +0.00(+0.00%) |
Jan 24, 2017 | 18.10 | 18.40 | 17.80 | 18.30 | 61,103 | +0.25(+1.39%) |
Jan 23, 2017 | 17.35 | 18.60 | 17.10 | 18.05 | 133,443 | +0.75(+4.34%) |
Jan 20, 2017 | 17.10 | 17.46 | 17.10 | 17.30 | 21,363 | +0.15(+0.87%) |
Jan 19, 2017 | 17.05 | 17.25 | 16.77 | 17.15 | 30,076 | +0.05(+0.29%) |
Jan 18, 2017 | 17.45 | 17.60 | 17.05 | 17.10 | 41,996 | -0.40(-2.29%) |
Jan 17, 2017 | 17.70 | 17.70 | 17.00 | 17.50 | 57,008 | -0.35(-1.96%) |
Jan 13, 2017 | 17.85 | 17.85 | 17.85 | 0 | -0.10(-0.56%) | |
Jan 12, 2017 | 18.60 | 18.60 | 17.75 | 17.95 | 106,310 | -0.70(-3.75%) |
Jan 11, 2017 | 19.15 | 19.15 | 18.65 | 18.65 | 9,618 | -0.10(-0.53%) |
Jan 10, 2017 | 18.85 | 18.85 | 18.60 | 18.75 | 17,196 | -0.05(-0.27%) |
Jan 09, 2017 | 18.65 | 18.80 | 18.45 | 18.80 | 16,913 | +0.15(+0.80%) |
Jan 06, 2017 | 18.70 | 18.70 | 18.40 | 18.65 | 17,201 | -0.05(-0.27%) |
Jan 05, 2017 | 18.55 | 19.10 | 18.50 | 18.70 | 106,067 | +0.10(+0.54%) |
Jan 04, 2017 | 18.60 | 18.60 | 18.30 | 18.60 | 33,181 | +0.05(+0.27%) |