Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.00 | 16.50 | 15.90 | 16.40 | 40,077 | +0.40(+2.50%) |
Mar 30, 2017 | 15.90 | 16.10 | 15.80 | 16.00 | 27,344 | -0.10(-0.62%) |
Mar 29, 2017 | 16.00 | 16.20 | 15.80 | 16.10 | 33,226 | +0.10(+0.63%) |
Mar 28, 2017 | 16.00 | 16.10 | 15.80 | 16.00 | 42,596 | +0.20(+1.27%) |
Mar 27, 2017 | 15.80 | 15.95 | 15.30 | 15.80 | 71,226 | +0.40(+2.60%) |
Mar 24, 2017 | 15.60 | 16.10 | 15.30 | 15.40 | 50,198 | -0.15(-0.96%) |
Mar 23, 2017 | 15.50 | 15.80 | 15.10 | 15.55 | 33,642 | +0.05(+0.32%) |
Mar 22, 2017 | 15.70 | 15.80 | 15.30 | 15.50 | 41,964 | -0.20(-1.27%) |
Mar 21, 2017 | 16.30 | 16.70 | 15.50 | 15.70 | 57,709 | -0.80(-4.85%) |
Mar 20, 2017 | 16.90 | 16.90 | 15.90 | 16.50 | 59,312 | -0.20(-1.20%) |
Mar 17, 2017 | 16.50 | 16.90 | 16.30 | 16.70 | 55,228 | +0.30(+1.83%) |
Mar 16, 2017 | 17.20 | 17.40 | 16.20 | 16.40 | 66,419 | -0.60(-3.53%) |
Mar 15, 2017 | 16.00 | 17.00 | 15.10 | 17.00 | 109,911 | +1.10(+6.92%) |
Mar 14, 2017 | 14.80 | 16.90 | 14.60 | 15.90 | 140,162 | +1.10(+7.43%) |
Mar 13, 2017 | 14.70 | 15.10 | 14.50 | 14.80 | 72,373 | +0.30(+2.07%) |
Mar 10, 2017 | 14.50 | 14.60 | 14.10 | 14.50 | 75,674 | +0.20(+1.40%) |
Mar 09, 2017 | 14.90 | 15.40 | 14.20 | 14.30 | 90,700 | -0.60(-4.03%) |
Mar 08, 2017 | 14.40 | 14.90 | 14.10 | 14.90 | 66,910 | +0.60(+4.20%) |
Mar 07, 2017 | 14.80 | 15.10 | 14.10 | 14.30 | 94,466 | -0.50(-3.38%) |
Mar 06, 2017 | 16.00 | 16.20 | 14.70 | 14.80 | 168,057 | -1.20(-7.50%) |
Mar 03, 2017 | 16.20 | 16.70 | 15.60 | 16.00 | 110,410 | -0.20(-1.23%) |
Mar 02, 2017 | 17.70 | 17.80 | 16.10 | 16.20 | 94,628 | -1.50(-8.47%) |
Mar 01, 2017 | 16.50 | 18.10 | 16.30 | 17.70 | 120,891 | +0.90(+5.36%) |
Feb 28, 2017 | 17.70 | 18.07 | 16.50 | 16.80 | 100,669 | -1.00(-5.62%) |
Feb 27, 2017 | 18.40 | 19.40 | 17.70 | 17.80 | 96,539 | -0.50(-2.73%) |
Feb 24, 2017 | 19.00 | 19.10 | 18.10 | 18.30 | 52,670 | -0.20(-1.08%) |
Feb 23, 2017 | 19.30 | 20.00 | 18.20 | 18.50 | 124,512 | -0.60(-3.14%) |
Feb 22, 2017 | 20.20 | 20.50 | 18.50 | 19.10 | 153,994 | -1.20(-5.91%) |
Feb 21, 2017 | 20.20 | 20.70 | 20.10 | 20.30 | 54,549 | -0.50(-2.40%) |
Feb 17, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.40(-1.89%) | |
Feb 16, 2017 | 21.90 | 22.20 | 20.80 | 21.20 | 61,689 | -0.40(-1.85%) |
Feb 15, 2017 | 20.80 | 21.70 | 20.00 | 21.60 | 58,580 | +0.70(+3.35%) |
Feb 14, 2017 | 22.00 | 22.10 | 20.10 | 20.90 | 177,406 | -1.20(-5.43%) |
Feb 13, 2017 | 22.80 | 23.20 | 21.90 | 22.10 | 75,553 | -0.50(-2.21%) |
Feb 10, 2017 | 22.40 | 23.10 | 21.60 | 22.60 | 109,869 | +0.00(+0.00%) |
Feb 09, 2017 | 23.90 | 24.50 | 21.50 | 22.60 | 255,133 | -0.60(-2.59%) |
Feb 08, 2017 | 20.20 | 23.50 | 19.80 | 23.20 | 333,196 | +3.70(+18.97%) |
Feb 07, 2017 | 18.80 | 19.80 | 18.70 | 19.50 | 80,949 | +0.60(+3.17%) |
Feb 06, 2017 | 19.00 | 19.30 | 18.50 | 18.90 | 84,398 | +0.20(+1.07%) |
Feb 03, 2017 | 19.10 | 19.40 | 18.00 | 18.70 | 113,079 | -0.30(-1.58%) |
Feb 02, 2017 | 17.90 | 19.20 | 17.68 | 19.00 | 191,293 | +1.30(+7.34%) |
Feb 01, 2017 | 17.10 | 17.70 | 16.60 | 17.70 | 95,121 | +0.70(+4.12%) |
Jan 31, 2017 | 16.80 | 17.40 | 16.30 | 17.00 | 126,300 | +0.30(+1.80%) |
Jan 30, 2017 | 16.90 | 17.10 | 16.60 | 16.70 | 80,519 | -0.10(-0.60%) |
Jan 27, 2017 | 16.80 | 17.00 | 16.40 | 16.80 | 82,601 | +0.20(+1.20%) |
Jan 26, 2017 | 16.50 | 17.10 | 16.10 | 16.60 | 68,684 | +0.10(+0.61%) |
Jan 25, 2017 | 16.90 | 17.00 | 16.30 | 16.50 | 85,547 | -0.40(-2.37%) |
Jan 24, 2017 | 15.70 | 16.90 | 15.10 | 16.90 | 217,217 | +0.60(+3.68%) |
Jan 23, 2017 | 16.30 | 16.80 | 16.00 | 16.30 | 105,415 | +0.40(+2.52%) |
Jan 20, 2017 | 15.30 | 16.50 | 15.20 | 15.90 | 95,833 | +0.70(+4.61%) |
Jan 19, 2017 | 15.00 | 15.30 | 14.70 | 15.20 | 93,365 | +0.20(+1.33%) |
Jan 18, 2017 | 15.80 | 15.80 | 14.95 | 15.00 | 118,732 | -0.80(-5.06%) |
Jan 17, 2017 | 17.60 | 17.60 | 15.60 | 15.80 | 178,791 | -2.00(-11.24%) |
Jan 13, 2017 | 17.80 | 17.80 | 17.80 | 0 | -0.20(-1.11%) | |
Jan 12, 2017 | 18.10 | 18.20 | 17.80 | 18.00 | 83,644 | +0.60(+3.45%) |
Jan 11, 2017 | 17.90 | 17.90 | 17.30 | 17.40 | 38,293 | -0.20(-1.14%) |
Jan 10, 2017 | 17.20 | 17.80 | 17.10 | 17.60 | 54,228 | +0.50(+2.92%) |
Jan 09, 2017 | 17.40 | 17.60 | 16.80 | 17.10 | 35,837 | -0.20(-1.16%) |
Jan 06, 2017 | 18.10 | 18.10 | 17.10 | 17.30 | 43,106 | -0.90(-4.95%) |
Jan 05, 2017 | 18.50 | 19.20 | 17.40 | 18.20 | 136,205 | +0.40(+2.25%) |
Jan 04, 2017 | 16.90 | 18.40 | 16.60 | 17.80 | 118,086 | +1.30(+7.88%) |