Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.76 | 19.18 | 18.62 | 18.83 | 490,108 | +0.11(+0.56%) |
Mar 30, 2017 | 19.26 | 19.27 | 18.62 | 18.73 | 382,886 | -0.49(-2.57%) |
Mar 29, 2017 | 18.37 | 19.29 | 18.37 | 19.22 | 362,596 | +0.81(+4.41%) |
Mar 28, 2017 | 18.41 | 18.59 | 18.27 | 18.41 | 516,691 | -0.14(-0.76%) |
Mar 27, 2017 | 18.51 | 18.87 | 18.27 | 18.55 | 437,828 | -0.21(-1.13%) |
Mar 24, 2017 | 19.15 | 19.22 | 18.66 | 18.76 | 224,540 | -0.28(-1.48%) |
Mar 23, 2017 | 18.94 | 19.40 | 18.73 | 19.04 | 377,738 | +0.32(+1.69%) |
Mar 22, 2017 | 18.97 | 19.04 | 18.55 | 18.73 | 343,147 | -0.21(-1.12%) |
Mar 21, 2017 | 19.82 | 19.86 | 18.94 | 18.94 | 321,527 | -0.81(-4.11%) |
Mar 20, 2017 | 19.93 | 19.93 | 19.63 | 19.75 | 221,480 | -0.21(-1.06%) |
Mar 17, 2017 | 20.17 | 20.17 | 19.75 | 19.96 | 863,149 | -0.04(-0.18%) |
Mar 16, 2017 | 19.93 | 20.24 | 19.86 | 20.00 | 395,548 | +0.18(+0.89%) |
Mar 15, 2017 | 19.71 | 20.03 | 19.47 | 19.82 | 297,594 | +0.28(+1.44%) |
Mar 14, 2017 | 19.26 | 19.64 | 19.10 | 19.54 | 248,376 | +0.04(+0.18%) |
Mar 13, 2017 | 19.47 | 19.68 | 19.26 | 19.50 | 263,369 | +0.07(+0.36%) |
Mar 10, 2017 | 19.54 | 19.68 | 19.26 | 19.43 | 312,173 | +0.11(+0.55%) |
Mar 09, 2017 | 19.43 | 19.61 | 19.22 | 19.33 | 333,879 | -0.25(-1.26%) |
Mar 08, 2017 | 19.29 | 19.84 | 19.11 | 19.57 | 571,775 | +0.28(+1.46%) |
Mar 07, 2017 | 19.54 | 19.64 | 18.80 | 19.29 | 659,164 | -0.56(-2.84%) |
Mar 06, 2017 | 19.86 | 19.96 | 19.54 | 19.86 | 395,447 | -0.28(-1.40%) |
Mar 03, 2017 | 20.07 | 20.24 | 20.03 | 20.14 | 297,726 | +0.04(+0.18%) |
Mar 02, 2017 | 20.07 | 20.21 | 19.89 | 20.10 | 452,643 | +0.00(+0.00%) |
Mar 01, 2017 | 19.71 | 20.21 | 19.68 | 20.10 | 685,717 | +0.99(+5.17%) |
Feb 28, 2017 | 18.66 | 19.47 | 18.62 | 19.11 | 664,234 | +0.46(+2.46%) |
Feb 27, 2017 | 18.30 | 18.80 | 18.02 | 18.66 | 853,334 | +0.35(+1.93%) |
Feb 24, 2017 | 18.66 | 18.87 | 17.92 | 18.30 | 741,647 | -0.78(-4.07%) |
Feb 23, 2017 | 19.47 | 19.57 | 18.83 | 19.08 | 596,545 | -0.32(-1.64%) |
Feb 22, 2017 | 20.03 | 20.14 | 19.26 | 19.40 | 419,820 | -0.63(-3.17%) |
Feb 21, 2017 | 19.36 | 20.17 | 19.22 | 20.03 | 419,422 | +0.92(+4.80%) |
Feb 17, 2017 | 19.11 | 19.11 | 19.11 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.43 | 19.54 | 19.04 | 19.18 | 393,745 | -0.32(-1.63%) |
Feb 15, 2017 | 18.48 | 19.50 | 18.44 | 19.50 | 591,206 | +0.88(+4.74%) |
Feb 14, 2017 | 18.16 | 18.66 | 17.88 | 18.62 | 471,815 | +0.28(+1.54%) |
Feb 13, 2017 | 18.76 | 19.15 | 18.30 | 18.34 | 464,497 | -0.18(-0.95%) |
Feb 10, 2017 | 18.44 | 18.55 | 18.23 | 18.51 | 466,821 | +0.18(+0.96%) |
Feb 09, 2017 | 18.44 | 18.59 | 18.23 | 18.34 | 461,940 | -0.04(-0.19%) |
Feb 08, 2017 | 17.70 | 18.44 | 17.60 | 18.37 | 568,340 | +0.56(+3.17%) |
Feb 07, 2017 | 17.84 | 18.00 | 17.56 | 17.81 | 256,882 | +0.04(+0.20%) |
Feb 06, 2017 | 18.13 | 18.13 | 17.67 | 17.77 | 232,258 | -0.39(-2.14%) |
Feb 03, 2017 | 17.88 | 18.16 | 17.72 | 18.16 | 225,491 | +0.46(+2.59%) |
Feb 02, 2017 | 17.70 | 17.84 | 17.28 | 17.70 | 344,538 | +0.04(+0.20%) |
Feb 01, 2017 | 17.42 | 17.70 | 17.28 | 17.67 | 387,125 | +0.18(+1.01%) |
Jan 31, 2017 | 17.21 | 17.56 | 17.10 | 17.49 | 234,308 | +0.21(+1.22%) |
Jan 30, 2017 | 17.53 | 17.53 | 17.00 | 17.28 | 252,337 | -0.42(-2.39%) |
Jan 27, 2017 | 17.74 | 17.84 | 17.32 | 17.70 | 196,858 | +0.04(+0.20%) |
Jan 26, 2017 | 17.88 | 18.02 | 17.46 | 17.67 | 241,991 | -0.28(-1.57%) |
Jan 25, 2017 | 17.60 | 18.09 | 17.60 | 17.95 | 317,695 | +0.53(+3.04%) |
Jan 24, 2017 | 16.72 | 17.47 | 16.72 | 17.42 | 393,911 | +0.85(+5.11%) |
Jan 23, 2017 | 16.15 | 16.70 | 16.15 | 16.58 | 220,821 | +0.35(+2.17%) |
Jan 20, 2017 | 16.22 | 16.33 | 15.98 | 16.22 | 295,816 | +0.07(+0.44%) |
Jan 19, 2017 | 16.50 | 16.72 | 15.96 | 16.15 | 266,964 | -0.35(-2.14%) |
Jan 18, 2017 | 16.68 | 16.68 | 16.26 | 16.50 | 229,569 | -0.14(-0.85%) |
Jan 17, 2017 | 17.32 | 17.39 | 16.61 | 16.65 | 262,751 | -0.78(-4.45%) |
Jan 13, 2017 | 17.42 | 17.42 | 17.42 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.07 | 17.07 | 16.19 | 16.68 | 317,750 | -0.49(-2.88%) |
Jan 11, 2017 | 16.61 | 17.17 | 16.50 | 17.17 | 299,899 | +0.56(+3.40%) |
Jan 10, 2017 | 16.26 | 16.61 | 16.15 | 16.61 | 177,237 | +0.35(+2.17%) |
Jan 09, 2017 | 16.22 | 16.54 | 15.98 | 16.26 | 535,817 | +0.04(+0.22%) |
Jan 06, 2017 | 16.68 | 16.68 | 16.12 | 16.22 | 454,194 | -0.46(-2.75%) |
Jan 05, 2017 | 16.93 | 17.00 | 16.58 | 16.68 | 418,730 | -0.32(-1.87%) |
Jan 04, 2017 | 16.72 | 17.21 | 16.58 | 17.00 | 545,367 | +0.35(+2.12%) |