Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.59 | 23.00 | 21.59 | 21.99 | 657,844 | -0.71(-3.13%) |
Mar 30, 2017 | 23.85 | 24.30 | 22.07 | 22.70 | 122,391 | -0.75(-3.20%) |
Mar 29, 2017 | 25.00 | 25.21 | 23.02 | 23.45 | 78,673 | -1.55(-6.20%) |
Mar 28, 2017 | 25.49 | 25.49 | 24.32 | 25.00 | 63,623 | +0.01(+0.04%) |
Mar 27, 2017 | 25.69 | 25.69 | 24.01 | 24.99 | 82,303 | -0.59(-2.31%) |
Mar 24, 2017 | 24.43 | 26.75 | 24.01 | 25.58 | 95,258 | +1.39(+5.75%) |
Mar 23, 2017 | 23.08 | 24.25 | 21.11 | 24.19 | 81,536 | +1.26(+5.49%) |
Mar 22, 2017 | 23.16 | 23.31 | 22.39 | 22.93 | 66,587 | -0.03(-0.13%) |
Mar 21, 2017 | 22.29 | 23.40 | 22.20 | 22.96 | 53,671 | +0.53(+2.36%) |
Mar 20, 2017 | 21.89 | 23.43 | 21.75 | 22.43 | 62,844 | +0.53(+2.42%) |
Mar 17, 2017 | 22.60 | 23.84 | 21.64 | 21.90 | 266,238 | -0.71(-3.14%) |
Mar 16, 2017 | 22.53 | 23.56 | 22.44 | 22.61 | 86,194 | +0.77(+3.53%) |
Mar 15, 2017 | 21.40 | 22.99 | 21.20 | 21.84 | 131,167 | +0.62(+2.92%) |
Mar 14, 2017 | 21.78 | 22.20 | 21.12 | 21.22 | 113,738 | -0.66(-3.02%) |
Mar 13, 2017 | 22.61 | 22.84 | 21.23 | 21.88 | 64,923 | -0.40(-1.80%) |
Mar 10, 2017 | 22.77 | 23.98 | 20.77 | 22.28 | 145,404 | -0.27(-1.20%) |
Mar 09, 2017 | 23.14 | 24.48 | 22.44 | 22.55 | 82,074 | -0.66(-2.84%) |
Mar 08, 2017 | 24.99 | 25.46 | 23.00 | 23.21 | 122,195 | -1.68(-6.75%) |
Mar 07, 2017 | 25.03 | 26.31 | 24.00 | 24.89 | 161,032 | -0.57(-2.24%) |
Mar 06, 2017 | 23.63 | 25.50 | 23.25 | 25.46 | 118,483 | +1.82(+7.70%) |
Mar 03, 2017 | 22.87 | 24.50 | 22.53 | 23.64 | 106,536 | +1.16(+5.16%) |
Mar 02, 2017 | 21.96 | 24.79 | 21.06 | 22.48 | 135,693 | +1.23(+5.79%) |
Mar 01, 2017 | 20.53 | 22.69 | 20.50 | 21.25 | 263,726 | +0.99(+4.89%) |
Feb 28, 2017 | 20.48 | 20.82 | 20.00 | 20.26 | 96,797 | -0.32(-1.55%) |
Feb 27, 2017 | 19.77 | 21.00 | 19.57 | 20.58 | 133,227 | +0.74(+3.73%) |
Feb 24, 2017 | 19.84 | 19.93 | 19.50 | 19.84 | 70,022 | -0.21(-1.05%) |
Feb 23, 2017 | 20.25 | 20.48 | 19.96 | 20.05 | 62,485 | -0.11(-0.55%) |
Feb 22, 2017 | 20.48 | 20.98 | 19.90 | 20.16 | 111,635 | -0.26(-1.27%) |
Feb 21, 2017 | 20.01 | 20.93 | 20.01 | 20.42 | 160,562 | +0.52(+2.61%) |
Feb 17, 2017 | 19.90 | 19.90 | 19.90 | 0 | +0.24(+1.22%) | |
Feb 16, 2017 | 20.80 | 21.40 | 19.51 | 19.66 | 178,129 | -1.43(-6.78%) |
Feb 15, 2017 | 22.08 | 22.39 | 20.98 | 21.09 | 117,392 | -1.11(-5.00%) |
Feb 14, 2017 | 21.81 | 22.82 | 21.52 | 22.20 | 184,211 | +0.40(+1.83%) |
Feb 13, 2017 | 20.80 | 21.95 | 20.50 | 21.80 | 117,073 | +1.07(+5.16%) |
Feb 10, 2017 | 19.68 | 21.21 | 19.68 | 20.73 | 200,287 | +1.15(+5.87%) |
Feb 09, 2017 | 18.73 | 19.94 | 18.73 | 19.58 | 202,489 | +0.70(+3.71%) |
Feb 08, 2017 | 17.61 | 18.94 | 17.55 | 18.88 | 204,798 | +1.30(+7.39%) |
Feb 07, 2017 | 17.40 | 17.82 | 17.19 | 17.58 | 85,875 | +0.28(+1.62%) |
Feb 06, 2017 | 17.02 | 17.55 | 16.85 | 17.30 | 128,437 | +0.25(+1.47%) |
Feb 03, 2017 | 17.23 | 17.33 | 16.95 | 17.05 | 31,727 | -0.01(-0.06%) |
Feb 02, 2017 | 17.63 | 17.63 | 16.83 | 17.06 | 107,479 | -0.03(-0.18%) |
Feb 01, 2017 | 16.96 | 17.58 | 16.70 | 17.09 | 158,391 | +0.51(+3.08%) |
Jan 31, 2017 | 16.99 | 17.11 | 16.33 | 16.58 | 296,024 | -0.42(-2.47%) |
Jan 30, 2017 | 17.38 | 17.44 | 16.81 | 17.00 | 593,196 | -0.25(-1.45%) |