Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.90 | 18.43 | 17.50 | 18.39 | 7,668,529 | -0.37(-1.97%) |
Mar 30, 2017 | 19.71 | 20.50 | 18.55 | 18.76 | 3,076,657 | -1.49(-7.36%) |
Mar 29, 2017 | 19.22 | 20.90 | 19.15 | 20.25 | 3,937,735 | +1.16(+6.08%) |
Mar 28, 2017 | 20.24 | 20.24 | 18.41 | 19.09 | 7,642,391 | +0.94(+5.18%) |
Mar 27, 2017 | 16.60 | 18.39 | 16.50 | 18.15 | 2,478,696 | +1.39(+8.29%) |
Mar 24, 2017 | 16.90 | 17.23 | 16.50 | 16.76 | 1,169,913 | +0.07(+0.42%) |
Mar 23, 2017 | 16.36 | 17.35 | 16.24 | 16.69 | 2,369,281 | +0.60(+3.73%) |
Mar 22, 2017 | 15.65 | 16.15 | 15.50 | 16.09 | 884,972 | +0.51(+3.27%) |
Mar 21, 2017 | 16.48 | 16.93 | 15.25 | 15.58 | 1,623,682 | -0.59(-3.65%) |
Mar 20, 2017 | 15.28 | 16.24 | 15.23 | 16.17 | 1,370,904 | +0.90(+5.89%) |
Mar 17, 2017 | 15.57 | 15.75 | 15.29 | 15.27 | 1,028,893 | -0.38(-2.43%) |
Mar 16, 2017 | 15.85 | 16.50 | 15.38 | 15.65 | 1,794,722 | +0.07(+0.45%) |
Mar 15, 2017 | 14.75 | 15.63 | 14.75 | 15.58 | 1,480,008 | +0.87(+5.91%) |
Mar 14, 2017 | 15.15 | 15.15 | 14.55 | 14.71 | 1,502,358 | -0.62(-4.04%) |
Mar 13, 2017 | 15.84 | 15.94 | 14.84 | 15.33 | 2,389,749 | -0.51(-3.22%) |
Mar 10, 2017 | 16.15 | 17.28 | 15.51 | 15.84 | 4,257,978 | -1.65(-9.43%) |
Mar 09, 2017 | 17.50 | 17.74 | 16.89 | 17.49 | 1,641,801 | +0.08(+0.46%) |
Mar 08, 2017 | 17.22 | 17.62 | 16.95 | 17.41 | 1,709,541 | +0.42(+2.47%) |
Mar 07, 2017 | 17.93 | 18.58 | 16.90 | 16.99 | 2,453,508 | -0.93(-5.19%) |
Mar 06, 2017 | 18.45 | 19.44 | 17.50 | 17.92 | 4,144,470 | -0.12(-0.67%) |
Mar 03, 2017 | 17.15 | 18.10 | 16.97 | 18.04 | 2,456,625 | +1.28(+7.64%) |
Mar 02, 2017 | 16.98 | 18.13 | 16.51 | 16.76 | 3,101,337 | +0.17(+1.02%) |
Mar 01, 2017 | 16.13 | 16.90 | 16.11 | 16.59 | 2,116,749 | +0.56(+3.49%) |
Feb 28, 2017 | 16.19 | 16.70 | 15.82 | 16.03 | 1,428,263 | -0.18(-1.11%) |
Feb 27, 2017 | 15.04 | 16.44 | 15.02 | 16.21 | 2,227,013 | +1.18(+7.85%) |
Feb 24, 2017 | 14.32 | 15.40 | 14.21 | 15.03 | 1,307,690 | +0.48(+3.30%) |
Feb 23, 2017 | 14.59 | 14.68 | 14.00 | 14.55 | 982,566 | +0.00(+0.00%) |
Feb 22, 2017 | 14.85 | 14.89 | 14.22 | 14.55 | 1,092,840 | -0.15(-1.02%) |
Feb 21, 2017 | 15.03 | 15.19 | 14.51 | 14.70 | 1,384,371 | -0.06(-0.41%) |
Feb 17, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.23(+1.58%) | |
Feb 16, 2017 | 15.14 | 15.31 | 14.40 | 14.53 | 1,327,650 | -0.56(-3.71%) |
Feb 15, 2017 | 15.51 | 15.85 | 14.58 | 15.09 | 2,052,171 | -0.44(-2.83%) |
Feb 14, 2017 | 13.53 | 15.78 | 13.52 | 15.53 | 3,826,864 | +2.02(+14.95%) |
Feb 13, 2017 | 14.70 | 14.75 | 13.32 | 13.51 | 3,820,658 | -1.34(-9.02%) |
Feb 10, 2017 | 16.10 | 16.30 | 14.82 | 14.85 | 2,846,968 | -1.48(-9.06%) |
Feb 09, 2017 | 16.38 | 17.00 | 16.32 | 16.33 | 1,212,746 | -0.14(-0.85%) |
Feb 08, 2017 | 16.35 | 16.70 | 16.05 | 16.47 | 1,251,657 | +0.17(+1.04%) |
Feb 07, 2017 | 16.31 | 16.59 | 16.01 | 16.30 | 1,675,774 | -0.10(-0.61%) |
Feb 06, 2017 | 16.76 | 16.93 | 16.34 | 16.40 | 1,683,874 | -0.25(-1.50%) |
Feb 03, 2017 | 16.22 | 16.75 | 15.85 | 16.65 | 2,522,041 | +0.81(+5.11%) |
Feb 02, 2017 | 16.54 | 16.99 | 14.04 | 15.84 | 3,950,383 | -0.65(-3.94%) |
Feb 01, 2017 | 15.61 | 17.20 | 15.35 | 16.49 | 4,734,167 | +1.17(+7.64%) |
Jan 31, 2017 | 14.37 | 15.68 | 14.03 | 15.32 | 3,294,331 | +1.14(+8.04%) |
Jan 30, 2017 | 14.00 | 14.60 | 13.55 | 14.18 | 1,709,154 | +0.30(+2.16%) |
Jan 27, 2017 | 13.95 | 14.10 | 13.50 | 13.88 | 1,635,663 | +0.14(+1.02%) |
Jan 26, 2017 | 13.01 | 13.98 | 12.93 | 13.74 | 2,287,422 | +0.81(+6.26%) |
Jan 25, 2017 | 12.35 | 13.55 | 12.25 | 12.93 | 2,592,761 | +0.70(+5.72%) |
Jan 24, 2017 | 11.97 | 12.25 | 11.63 | 12.23 | 1,266,639 | +0.28(+2.34%) |
Jan 23, 2017 | 11.49 | 12.15 | 11.43 | 11.95 | 1,255,568 | +0.52(+4.55%) |
Jan 20, 2017 | 11.60 | 11.75 | 11.25 | 11.43 | 999,681 | -0.17(-1.47%) |
Jan 19, 2017 | 12.00 | 12.15 | 11.51 | 11.60 | 1,148,440 | -0.29(-2.44%) |
Jan 18, 2017 | 11.23 | 12.04 | 11.15 | 11.89 | 1,310,145 | +0.70(+6.26%) |
Jan 17, 2017 | 11.44 | 11.45 | 11.03 | 11.19 | 830,005 | -0.23(-2.01%) |
Jan 13, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.30(+2.70%) | |
Jan 12, 2017 | 10.79 | 11.38 | 10.52 | 11.12 | 1,053,055 | +0.23(+2.11%) |
Jan 11, 2017 | 11.21 | 11.58 | 10.67 | 10.89 | 1,346,499 | -0.25(-2.24%) |
Jan 10, 2017 | 11.21 | 11.25 | 10.52 | 11.14 | 1,183,987 | +0.04(+0.36%) |
Jan 09, 2017 | 10.34 | 11.33 | 10.25 | 11.10 | 1,487,219 | +0.82(+7.98%) |
Jan 06, 2017 | 10.27 | 10.38 | 10.10 | 10.28 | 599,069 | +0.02(+0.19%) |
Jan 05, 2017 | 10.44 | 10.62 | 10.09 | 10.26 | 777,943 | -0.12(-1.16%) |
Jan 04, 2017 | 9.860 | 10.48 | 9.800 | 10.38 | 1,200,916 | +0.62(+6.35%) |