Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.50 | 17.65 | 17.25 | 17.30 | 830,639 | -0.25(-1.42%) |
Mar 30, 2017 | 17.70 | 17.85 | 17.30 | 17.55 | 387,566 | -0.20(-1.13%) |
Mar 29, 2017 | 17.35 | 17.85 | 17.35 | 17.75 | 614,237 | +0.25(+1.43%) |
Mar 28, 2017 | 17.65 | 17.68 | 17.20 | 17.50 | 323,884 | -0.15(-0.85%) |
Mar 27, 2017 | 17.40 | 17.75 | 17.00 | 17.65 | 389,870 | +0.15(+0.86%) |
Mar 24, 2017 | 17.75 | 18.00 | 17.35 | 17.50 | 667,136 | -0.25(-1.41%) |
Mar 23, 2017 | 16.85 | 17.82 | 16.60 | 17.75 | 1,089,462 | +0.85(+5.03%) |
Mar 22, 2017 | 16.45 | 16.95 | 16.45 | 16.90 | 496,957 | +0.40(+2.42%) |
Mar 21, 2017 | 16.50 | 16.80 | 16.23 | 16.50 | 577,589 | +0.00(+0.00%) |
Mar 20, 2017 | 16.10 | 16.50 | 15.95 | 16.50 | 449,417 | +0.35(+2.17%) |
Mar 17, 2017 | 16.05 | 16.25 | 15.90 | 16.15 | 748,808 | +0.00(+0.00%) |
Mar 16, 2017 | 16.15 | 16.40 | 15.95 | 16.15 | 513,591 | +0.10(+0.62%) |
Mar 15, 2017 | 16.05 | 16.35 | 15.83 | 16.05 | 407,899 | +0.05(+0.31%) |
Mar 14, 2017 | 16.25 | 16.45 | 15.90 | 16.00 | 219,235 | -0.40(-2.44%) |
Mar 13, 2017 | 16.25 | 16.50 | 16.10 | 16.40 | 205,256 | +0.10(+0.61%) |
Mar 10, 2017 | 16.20 | 16.60 | 16.10 | 16.30 | 244,061 | +0.20(+1.24%) |
Mar 09, 2017 | 16.05 | 16.30 | 16.00 | 16.10 | 138,575 | +0.00(+0.00%) |
Mar 08, 2017 | 16.30 | 16.45 | 16.05 | 16.10 | 228,690 | -0.10(-0.62%) |
Mar 07, 2017 | 16.20 | 16.30 | 15.95 | 16.20 | 242,518 | +0.05(+0.31%) |
Mar 06, 2017 | 16.05 | 16.20 | 15.80 | 16.15 | 291,963 | +0.00(+0.00%) |
Mar 03, 2017 | 16.30 | 16.65 | 15.85 | 16.15 | 325,155 | -0.15(-0.92%) |
Mar 02, 2017 | 16.45 | 16.70 | 16.25 | 16.30 | 290,024 | -0.25(-1.51%) |
Mar 01, 2017 | 15.80 | 16.60 | 15.70 | 16.55 | 457,300 | +0.95(+6.09%) |
Feb 28, 2017 | 15.55 | 15.80 | 15.47 | 15.60 | 259,839 | -0.05(-0.32%) |
Feb 27, 2017 | 15.50 | 15.85 | 15.50 | 15.65 | 284,830 | +0.05(+0.32%) |
Feb 24, 2017 | 15.70 | 15.70 | 15.30 | 15.60 | 270,470 | -0.20(-1.27%) |
Feb 23, 2017 | 15.75 | 15.80 | 15.55 | 15.80 | 225,188 | +0.00(+0.00%) |
Feb 22, 2017 | 15.80 | 15.95 | 15.70 | 15.80 | 311,786 | +0.00(+0.00%) |
Feb 21, 2017 | 15.60 | 16.00 | 15.50 | 15.80 | 676,811 | -0.10(-0.63%) |
Feb 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.60(+3.92%) | |
Feb 16, 2017 | 14.30 | 15.50 | 14.30 | 15.30 | 536,508 | +0.85(+5.88%) |
Feb 15, 2017 | 14.70 | 14.85 | 14.45 | 14.45 | 379,275 | -0.35(-2.36%) |
Feb 14, 2017 | 14.80 | 15.00 | 14.50 | 14.80 | 407,272 | -0.10(-0.67%) |
Feb 13, 2017 | 14.85 | 15.00 | 14.75 | 14.90 | 256,848 | +0.05(+0.34%) |
Feb 10, 2017 | 14.80 | 15.00 | 14.65 | 14.85 | 191,835 | +0.05(+0.34%) |
Feb 09, 2017 | 14.70 | 15.00 | 14.65 | 14.80 | 231,136 | +0.10(+0.68%) |
Feb 08, 2017 | 15.00 | 15.00 | 14.25 | 14.70 | 606,242 | -0.40(-2.65%) |
Feb 07, 2017 | 15.10 | 15.15 | 14.78 | 15.10 | 144,740 | +0.00(+0.00%) |
Feb 06, 2017 | 15.25 | 15.25 | 15.00 | 15.10 | 169,709 | -0.25(-1.63%) |
Feb 03, 2017 | 15.10 | 15.35 | 15.00 | 15.35 | 183,078 | +0.35(+2.33%) |
Feb 02, 2017 | 14.75 | 15.10 | 14.40 | 15.00 | 244,586 | +0.20(+1.35%) |
Feb 01, 2017 | 15.15 | 15.45 | 14.72 | 14.80 | 297,132 | -0.30(-1.99%) |
Jan 31, 2017 | 14.95 | 15.15 | 14.85 | 15.10 | 187,765 | +0.05(+0.33%) |
Jan 30, 2017 | 15.25 | 15.25 | 14.80 | 15.05 | 288,591 | -0.30(-1.95%) |
Jan 27, 2017 | 15.25 | 15.45 | 14.70 | 15.35 | 217,993 | +0.10(+0.66%) |
Jan 26, 2017 | 15.45 | 15.45 | 15.20 | 15.25 | 181,583 | -0.15(-0.97%) |
Jan 25, 2017 | 15.45 | 15.50 | 15.25 | 15.40 | 139,554 | +0.05(+0.33%) |
Jan 24, 2017 | 15.00 | 15.38 | 14.90 | 15.35 | 155,125 | +0.40(+2.68%) |
Jan 23, 2017 | 14.70 | 15.10 | 14.35 | 14.95 | 367,491 | +0.25(+1.70%) |
Jan 20, 2017 | 14.70 | 15.05 | 14.65 | 14.70 | 161,887 | +0.00(+0.00%) |
Jan 19, 2017 | 14.70 | 14.85 | 14.45 | 14.70 | 166,712 | +0.05(+0.34%) |
Jan 18, 2017 | 14.70 | 15.00 | 14.52 | 14.65 | 114,704 | +0.05(+0.34%) |
Jan 17, 2017 | 14.85 | 14.85 | 14.30 | 14.60 | 232,215 | -0.30(-2.01%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.15(+1.02%) | |
Jan 12, 2017 | 14.70 | 14.85 | 14.50 | 14.75 | 165,182 | -0.05(-0.34%) |
Jan 11, 2017 | 14.95 | 15.00 | 14.70 | 14.80 | 153,349 | -0.10(-0.67%) |
Jan 10, 2017 | 14.60 | 15.10 | 14.60 | 14.90 | 246,262 | +0.35(+2.41%) |
Jan 09, 2017 | 14.60 | 14.95 | 14.55 | 14.55 | 208,742 | -0.15(-1.02%) |
Jan 06, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 155,475 | -0.05(-0.34%) |
Jan 05, 2017 | 14.95 | 15.15 | 14.65 | 14.75 | 186,417 | -0.30(-1.99%) |
Jan 04, 2017 | 14.90 | 15.15 | 14.80 | 15.05 | 305,728 | +0.30(+2.03%) |