Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.72 | 18.15 | 17.28 | 17.71 | 224,537 | -0.04(-0.21%) |
Mar 30, 2017 | 17.81 | 17.99 | 17.52 | 17.75 | 189,388 | -0.08(-0.43%) |
Mar 29, 2017 | 17.90 | 18.06 | 17.66 | 17.83 | 110,245 | -0.09(-0.48%) |
Mar 28, 2017 | 17.90 | 18.29 | 17.67 | 17.91 | 167,724 | -0.03(-0.16%) |
Mar 27, 2017 | 17.70 | 18.05 | 17.23 | 17.94 | 211,304 | +0.08(+0.45%) |
Mar 24, 2017 | 18.62 | 18.78 | 17.85 | 17.86 | 127,796 | -0.59(-3.18%) |
Mar 23, 2017 | 18.35 | 18.71 | 18.12 | 18.45 | 154,176 | +0.10(+0.57%) |
Mar 22, 2017 | 18.61 | 19.13 | 18.30 | 18.34 | 148,602 | -0.28(-1.49%) |
Mar 21, 2017 | 19.90 | 19.99 | 18.48 | 18.62 | 195,967 | -1.43(-7.14%) |
Mar 20, 2017 | 21.12 | 21.16 | 19.79 | 20.05 | 158,250 | -1.18(-5.57%) |
Mar 17, 2017 | 20.91 | 21.58 | 20.69 | 21.24 | 259,954 | +0.46(+2.20%) |
Mar 16, 2017 | 20.14 | 20.92 | 20.14 | 20.78 | 211,147 | +0.77(+3.86%) |
Mar 15, 2017 | 20.08 | 20.38 | 19.21 | 20.00 | 184,877 | +0.12(+0.62%) |
Mar 14, 2017 | 20.45 | 20.73 | 18.68 | 19.88 | 250,040 | +0.80(+4.20%) |
Mar 13, 2017 | 18.52 | 19.29 | 18.48 | 19.08 | 166,202 | +0.73(+4.01%) |
Mar 10, 2017 | 18.66 | 19.03 | 17.87 | 18.34 | 212,259 | -0.10(-0.52%) |
Mar 09, 2017 | 19.11 | 19.49 | 18.34 | 18.44 | 262,470 | -0.71(-3.69%) |
Mar 08, 2017 | 20.00 | 20.21 | 19.11 | 19.15 | 105,315 | -0.57(-2.90%) |
Mar 07, 2017 | 20.65 | 20.65 | 19.68 | 19.72 | 234,886 | -1.07(-5.14%) |
Mar 06, 2017 | 21.99 | 22.34 | 20.78 | 20.79 | 200,610 | -1.60(-7.16%) |
Mar 03, 2017 | 22.75 | 23.93 | 21.95 | 22.39 | 189,359 | -0.36(-1.59%) |
Mar 02, 2017 | 25.23 | 25.92 | 22.61 | 22.75 | 200,563 | -2.00(-8.10%) |
Mar 01, 2017 | 23.61 | 25.19 | 23.61 | 24.76 | 170,241 | +1.68(+7.28%) |
Feb 28, 2017 | 23.04 | 23.78 | 22.92 | 23.08 | 83,395 | +0.04(+0.17%) |
Feb 27, 2017 | 22.52 | 23.76 | 22.52 | 23.04 | 98,678 | +0.39(+1.73%) |
Feb 24, 2017 | 22.45 | 23.23 | 22.41 | 22.65 | 73,339 | -0.29(-1.25%) |
Feb 23, 2017 | 24.05 | 24.15 | 22.58 | 22.93 | 101,073 | -0.98(-4.11%) |
Feb 22, 2017 | 23.97 | 24.04 | 23.55 | 23.92 | 48,429 | -0.17(-0.71%) |
Feb 21, 2017 | 24.14 | 24.75 | 23.90 | 24.09 | 101,677 | +0.07(+0.28%) |
Feb 17, 2017 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.88 | 24.36 | 23.49 | 24.02 | 87,175 | -0.02(-0.08%) |
Feb 15, 2017 | 23.05 | 24.24 | 22.99 | 24.04 | 95,547 | +0.99(+4.30%) |
Feb 14, 2017 | 23.84 | 23.94 | 22.54 | 23.05 | 107,778 | -0.87(-3.63%) |
Feb 13, 2017 | 23.15 | 24.35 | 23.15 | 23.92 | 140,184 | +1.08(+4.72%) |
Feb 10, 2017 | 22.73 | 23.28 | 22.56 | 22.84 | 166,457 | +0.28(+1.23%) |
Feb 09, 2017 | 21.72 | 22.75 | 21.68 | 22.56 | 170,113 | +0.95(+4.41%) |
Feb 08, 2017 | 21.03 | 21.92 | 20.24 | 21.61 | 150,673 | +0.52(+2.49%) |
Feb 07, 2017 | 21.30 | 21.76 | 20.99 | 21.08 | 103,676 | -0.16(-0.76%) |
Feb 06, 2017 | 21.10 | 21.35 | 20.96 | 21.25 | 80,913 | +0.08(+0.36%) |
Feb 03, 2017 | 21.23 | 21.25 | 20.53 | 21.17 | 103,648 | +0.07(+0.32%) |
Feb 02, 2017 | 20.74 | 21.62 | 20.53 | 21.10 | 163,363 | +0.62(+3.03%) |
Feb 01, 2017 | 21.59 | 22.19 | 20.18 | 20.48 | 240,370 | -0.97(-4.53%) |
Jan 31, 2017 | 21.57 | 21.76 | 20.75 | 21.46 | 108,618 | -0.38(-1.75%) |
Jan 30, 2017 | 22.54 | 22.54 | 20.88 | 21.84 | 181,380 | -0.88(-3.86%) |
Jan 27, 2017 | 22.60 | 23.14 | 22.31 | 22.71 | 158,418 | +0.51(+2.28%) |
Jan 26, 2017 | 21.73 | 22.71 | 21.61 | 22.21 | 142,713 | +0.42(+1.93%) |
Jan 25, 2017 | 21.92 | 22.03 | 20.99 | 21.79 | 159,251 | -0.09(-0.39%) |
Jan 24, 2017 | 22.62 | 23.13 | 21.83 | 21.88 | 175,530 | -0.39(-1.76%) |
Jan 23, 2017 | 22.61 | 22.89 | 21.99 | 22.27 | 79,172 | -0.16(-0.72%) |
Jan 20, 2017 | 22.22 | 22.81 | 22.02 | 22.43 | 121,189 | +0.41(+1.86%) |
Jan 19, 2017 | 24.08 | 24.75 | 21.99 | 22.02 | 274,195 | -2.05(-8.52%) |
Jan 18, 2017 | 22.45 | 24.43 | 22.30 | 24.07 | 252,635 | +1.75(+7.86%) |
Jan 17, 2017 | 23.27 | 23.79 | 22.25 | 22.31 | 138,391 | -1.08(-4.61%) |
Jan 13, 2017 | 23.39 | 23.39 | 23.39 | 0 | -1.61(-6.45%) | |
Jan 12, 2017 | 25.98 | 25.98 | 24.71 | 25.00 | 174,379 | -1.05(-4.03%) |
Jan 11, 2017 | 26.27 | 26.63 | 25.50 | 26.05 | 96,854 | -0.08(-0.29%) |
Jan 10, 2017 | 23.77 | 26.16 | 23.51 | 26.13 | 178,153 | +2.71(+11.56%) |
Jan 09, 2017 | 23.80 | 24.97 | 23.10 | 23.42 | 184,499 | +0.52(+2.29%) |
Jan 06, 2017 | 24.03 | 24.07 | 22.70 | 22.90 | 133,114 | -1.12(-4.65%) |
Jan 05, 2017 | 24.25 | 24.79 | 23.91 | 24.01 | 122,560 | -0.27(-1.10%) |
Jan 04, 2017 | 23.21 | 24.39 | 22.93 | 24.28 | 113,716 | +1.10(+4.73%) |