Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.85 | 20.35 | 16.65 | 20.20 | 466,011 | +4.15(+25.86%) |
Mar 30, 2017 | 16.05 | 16.15 | 15.75 | 16.05 | 125,747 | +0.10(+0.63%) |
Mar 29, 2017 | 16.75 | 16.89 | 15.95 | 15.95 | 104,866 | -0.90(-5.34%) |
Mar 28, 2017 | 16.05 | 16.90 | 15.90 | 16.85 | 69,115 | +0.70(+4.33%) |
Mar 27, 2017 | 15.75 | 16.20 | 15.20 | 16.15 | 83,613 | +0.10(+0.62%) |
Mar 24, 2017 | 16.45 | 16.50 | 15.80 | 16.05 | 61,482 | -0.40(-2.43%) |
Mar 23, 2017 | 16.45 | 16.70 | 16.25 | 16.45 | 100,980 | +0.20(+1.23%) |
Mar 22, 2017 | 16.75 | 17.20 | 16.23 | 16.25 | 209,003 | -0.30(-1.81%) |
Mar 21, 2017 | 16.70 | 16.75 | 16.27 | 16.55 | 78,657 | -0.10(-0.60%) |
Mar 20, 2017 | 17.00 | 17.15 | 16.60 | 16.65 | 24,331 | -0.35(-2.06%) |
Mar 17, 2017 | 17.05 | 17.30 | 16.95 | 17.00 | 67,426 | -0.10(-0.58%) |
Mar 16, 2017 | 17.10 | 17.20 | 16.95 | 17.10 | 18,269 | +0.10(+0.59%) |
Mar 15, 2017 | 17.15 | 17.15 | 16.80 | 17.00 | 34,140 | +0.20(+1.19%) |
Mar 14, 2017 | 16.90 | 17.15 | 16.60 | 16.80 | 15,566 | -0.20(-1.18%) |
Mar 13, 2017 | 16.85 | 17.05 | 16.75 | 17.00 | 19,449 | +0.10(+0.59%) |
Mar 10, 2017 | 17.05 | 17.05 | 16.75 | 16.90 | 23,792 | -0.05(-0.29%) |
Mar 09, 2017 | 17.05 | 17.30 | 16.90 | 16.95 | 21,015 | -0.05(-0.29%) |
Mar 08, 2017 | 17.00 | 17.20 | 16.80 | 17.00 | 40,934 | +0.00(+0.00%) |
Mar 07, 2017 | 17.30 | 17.35 | 17.00 | 17.00 | 26,301 | -0.25(-1.45%) |
Mar 06, 2017 | 17.35 | 17.40 | 17.00 | 17.25 | 41,681 | -0.25(-1.43%) |
Mar 03, 2017 | 17.80 | 17.95 | 17.45 | 17.50 | 24,346 | -0.30(-1.69%) |
Mar 02, 2017 | 17.90 | 18.05 | 17.70 | 17.80 | 26,004 | -0.20(-1.11%) |
Mar 01, 2017 | 18.15 | 18.35 | 17.90 | 18.00 | 37,189 | +0.05(+0.28%) |
Feb 28, 2017 | 18.75 | 18.75 | 17.85 | 17.95 | 61,447 | -0.85(-4.52%) |
Feb 27, 2017 | 18.30 | 18.80 | 18.30 | 18.80 | 43,260 | +0.50(+2.73%) |
Feb 24, 2017 | 18.00 | 18.40 | 18.00 | 18.30 | 18,517 | +0.15(+0.83%) |
Feb 23, 2017 | 17.95 | 18.25 | 17.90 | 18.15 | 27,379 | +0.20(+1.11%) |
Feb 22, 2017 | 17.75 | 17.95 | 17.75 | 17.95 | 29,781 | +0.20(+1.13%) |
Feb 21, 2017 | 17.95 | 17.95 | 17.55 | 17.75 | 29,377 | -0.15(-0.84%) |
Feb 17, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.10(-0.56%) | |
Feb 16, 2017 | 17.95 | 18.10 | 17.85 | 18.00 | 25,175 | +0.00(+0.00%) |
Feb 15, 2017 | 17.60 | 18.05 | 17.50 | 18.00 | 46,546 | +0.25(+1.41%) |
Feb 14, 2017 | 17.65 | 17.80 | 17.50 | 17.75 | 39,545 | -0.05(-0.28%) |
Feb 13, 2017 | 17.75 | 17.80 | 17.50 | 17.80 | 34,274 | +0.10(+0.56%) |
Feb 10, 2017 | 17.55 | 17.75 | 17.50 | 17.70 | 18,524 | +0.20(+1.14%) |
Feb 09, 2017 | 17.55 | 17.75 | 17.30 | 17.50 | 55,368 | +0.00(+0.00%) |
Feb 08, 2017 | 17.60 | 17.70 | 17.20 | 17.50 | 41,218 | -0.15(-0.85%) |
Feb 07, 2017 | 17.60 | 17.80 | 17.40 | 17.65 | 50,134 | +0.20(+1.15%) |
Feb 06, 2017 | 17.60 | 17.65 | 17.40 | 17.45 | 49,942 | -0.25(-1.41%) |
Feb 03, 2017 | 17.50 | 17.70 | 17.35 | 17.70 | 37,359 | +0.30(+1.72%) |
Feb 02, 2017 | 17.55 | 17.70 | 17.35 | 17.40 | 69,691 | -0.20(-1.14%) |
Feb 01, 2017 | 17.65 | 17.80 | 17.40 | 17.60 | 67,933 | +0.10(+0.57%) |
Jan 31, 2017 | 17.40 | 17.55 | 17.30 | 17.50 | 57,840 | +0.05(+0.29%) |
Jan 30, 2017 | 17.55 | 17.60 | 17.40 | 17.45 | 37,806 | -0.15(-0.85%) |
Jan 27, 2017 | 17.55 | 17.65 | 17.40 | 17.60 | 34,642 | +0.10(+0.57%) |
Jan 26, 2017 | 17.85 | 17.92 | 17.50 | 17.50 | 33,329 | -0.35(-1.96%) |
Jan 25, 2017 | 18.55 | 18.60 | 17.80 | 17.85 | 55,292 | -0.30(-1.65%) |
Jan 24, 2017 | 17.80 | 18.30 | 17.75 | 18.15 | 53,495 | +0.50(+2.83%) |
Jan 23, 2017 | 17.50 | 17.80 | 17.50 | 17.65 | 62,721 | +0.05(+0.28%) |
Jan 20, 2017 | 17.15 | 17.95 | 17.15 | 17.60 | 112,397 | +0.40(+2.33%) |
Jan 19, 2017 | 17.20 | 17.50 | 17.12 | 17.20 | 60,725 | -0.10(-0.58%) |
Jan 18, 2017 | 17.45 | 17.45 | 16.95 | 17.30 | 140,766 | -0.05(-0.29%) |
Jan 17, 2017 | 17.95 | 18.25 | 17.30 | 17.35 | 96,980 | -0.65(-3.61%) |
Jan 13, 2017 | 18.00 | 18.00 | 18.00 | 0 | -0.50(-2.70%) | |
Jan 12, 2017 | 19.15 | 19.15 | 18.35 | 18.50 | 66,045 | -0.75(-3.90%) |
Jan 11, 2017 | 18.80 | 19.55 | 18.80 | 19.25 | 54,451 | +0.30(+1.58%) |
Jan 10, 2017 | 18.89 | 19.00 | 18.60 | 18.95 | 54,897 | +0.40(+2.16%) |
Jan 09, 2017 | 19.10 | 19.10 | 18.50 | 18.55 | 83,463 | -0.50(-2.62%) |
Jan 06, 2017 | 19.95 | 20.15 | 18.60 | 19.05 | 128,323 | -0.85(-4.27%) |
Jan 05, 2017 | 20.35 | 20.50 | 19.45 | 19.90 | 97,665 | -0.45(-2.21%) |
Jan 04, 2017 | 20.65 | 20.80 | 20.10 | 20.35 | 42,665 | -0.20(-0.97%) |