Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.79 | 21.06 | 19.73 | 20.99 | 1,755,770 | +1.24(+6.28%) |
Mar 30, 2017 | 19.57 | 19.82 | 19.38 | 19.75 | 536,053 | +0.09(+0.46%) |
Mar 29, 2017 | 18.68 | 19.93 | 18.67 | 19.66 | 939,840 | +1.04(+5.59%) |
Mar 28, 2017 | 18.57 | 18.69 | 18.37 | 18.62 | 357,761 | +0.04(+0.22%) |
Mar 27, 2017 | 18.34 | 18.60 | 18.26 | 18.58 | 478,465 | -0.02(-0.11%) |
Mar 24, 2017 | 18.82 | 18.97 | 18.52 | 18.60 | 396,839 | -0.18(-0.96%) |
Mar 23, 2017 | 18.59 | 19.04 | 18.49 | 18.78 | 497,644 | +0.15(+0.81%) |
Mar 22, 2017 | 18.60 | 18.93 | 18.39 | 18.63 | 633,570 | -0.05(-0.27%) |
Mar 21, 2017 | 19.23 | 19.25 | 18.53 | 18.68 | 772,285 | -0.48(-2.51%) |
Mar 20, 2017 | 19.20 | 19.27 | 18.95 | 19.16 | 538,676 | -0.13(-0.67%) |
Mar 17, 2017 | 19.15 | 19.36 | 18.92 | 19.29 | 1,189,670 | +0.22(+1.15%) |
Mar 16, 2017 | 18.49 | 19.17 | 18.33 | 19.07 | 1,012,249 | +0.56(+3.03%) |
Mar 15, 2017 | 18.00 | 18.58 | 17.93 | 18.51 | 934,828 | +0.56(+3.12%) |
Mar 14, 2017 | 17.91 | 17.95 | 17.35 | 17.95 | 608,235 | +0.02(+0.11%) |
Mar 13, 2017 | 17.82 | 18.02 | 17.58 | 17.93 | 455,063 | +0.09(+0.50%) |
Mar 10, 2017 | 17.86 | 17.90 | 17.58 | 17.84 | 487,109 | +0.15(+0.85%) |
Mar 09, 2017 | 17.72 | 17.83 | 17.41 | 17.69 | 594,297 | -0.11(-0.62%) |
Mar 08, 2017 | 17.91 | 18.05 | 17.77 | 17.80 | 544,793 | -0.04(-0.22%) |
Mar 07, 2017 | 17.97 | 18.01 | 17.73 | 17.84 | 468,165 | -0.16(-0.89%) |
Mar 06, 2017 | 18.00 | 18.45 | 17.75 | 18.00 | 1,186,301 | -0.19(-1.04%) |
Mar 03, 2017 | 18.40 | 18.55 | 17.94 | 18.19 | 528,111 | -0.21(-1.14%) |
Mar 02, 2017 | 18.40 | 18.71 | 18.34 | 18.40 | 698,285 | -0.06(-0.33%) |
Mar 01, 2017 | 18.06 | 18.64 | 17.93 | 18.46 | 1,389,657 | +0.73(+4.12%) |
Feb 28, 2017 | 18.10 | 18.20 | 17.67 | 17.73 | 754,723 | -0.46(-2.53%) |
Feb 27, 2017 | 17.60 | 18.23 | 17.40 | 18.19 | 875,945 | +0.80(+4.60%) |
Feb 24, 2017 | 17.80 | 17.90 | 17.34 | 17.39 | 1,303,548 | -0.52(-2.90%) |
Feb 23, 2017 | 18.23 | 18.35 | 17.86 | 17.91 | 1,477,775 | -0.28(-1.54%) |
Feb 22, 2017 | 18.19 | 18.35 | 17.72 | 18.19 | 2,662,505 | +0.21(+1.17%) |
Feb 21, 2017 | 16.88 | 18.90 | 16.45 | 17.98 | 6,049,005 | +2.62(+17.06%) |
Feb 17, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.30(-1.92%) | |
Feb 16, 2017 | 15.91 | 15.97 | 15.40 | 15.66 | 844,809 | -0.23(-1.45%) |
Feb 15, 2017 | 15.90 | 16.02 | 15.74 | 15.89 | 597,170 | -0.05(-0.31%) |
Feb 14, 2017 | 15.90 | 16.10 | 15.80 | 15.94 | 444,069 | -0.09(-0.56%) |
Feb 13, 2017 | 16.41 | 16.43 | 16.01 | 16.03 | 353,564 | -0.26(-1.60%) |
Feb 10, 2017 | 16.18 | 16.37 | 16.05 | 16.29 | 395,258 | +0.20(+1.24%) |
Feb 09, 2017 | 15.73 | 16.20 | 15.73 | 16.09 | 456,556 | +0.36(+2.29%) |
Feb 08, 2017 | 15.62 | 15.86 | 15.47 | 15.73 | 368,406 | +0.07(+0.45%) |
Feb 07, 2017 | 15.74 | 15.96 | 15.60 | 15.66 | 246,930 | -0.11(-0.70%) |
Feb 06, 2017 | 15.75 | 16.05 | 15.68 | 15.77 | 600,155 | -0.02(-0.13%) |
Feb 03, 2017 | 15.48 | 15.79 | 15.38 | 15.79 | 382,615 | +0.37(+2.40%) |
Feb 02, 2017 | 15.64 | 15.69 | 15.41 | 15.42 | 328,079 | -0.16(-1.03%) |
Feb 01, 2017 | 15.64 | 15.73 | 15.53 | 15.58 | 371,924 | -0.08(-0.51%) |
Jan 31, 2017 | 15.50 | 15.71 | 15.35 | 15.66 | 409,265 | +0.10(+0.64%) |
Jan 30, 2017 | 15.52 | 15.72 | 15.26 | 15.56 | 443,045 | -0.01(-0.06%) |
Jan 27, 2017 | 15.61 | 15.61 | 15.38 | 15.57 | 354,366 | -0.08(-0.51%) |
Jan 26, 2017 | 15.71 | 15.88 | 15.48 | 15.65 | 405,989 | -0.07(-0.45%) |
Jan 25, 2017 | 15.90 | 16.17 | 15.66 | 15.72 | 542,266 | -0.08(-0.51%) |
Jan 24, 2017 | 15.44 | 15.82 | 15.40 | 15.80 | 489,716 | +0.41(+2.66%) |
Jan 23, 2017 | 15.33 | 15.52 | 15.14 | 15.39 | 403,179 | +0.10(+0.65%) |
Jan 20, 2017 | 15.17 | 15.31 | 15.00 | 15.29 | 518,593 | +0.11(+0.72%) |
Jan 19, 2017 | 15.57 | 15.70 | 15.13 | 15.18 | 403,859 | -0.39(-2.50%) |
Jan 18, 2017 | 15.56 | 15.63 | 15.25 | 15.57 | 480,378 | +0.01(+0.06%) |
Jan 17, 2017 | 15.73 | 15.98 | 15.44 | 15.56 | 416,218 | -0.16(-1.02%) |
Jan 13, 2017 | 15.72 | 15.72 | 15.72 | 0 | +0.25(+1.62%) | |
Jan 12, 2017 | 15.32 | 15.49 | 14.99 | 15.47 | 475,157 | +0.14(+0.91%) |
Jan 11, 2017 | 15.42 | 15.46 | 15.15 | 15.33 | 446,673 | -0.13(-0.84%) |
Jan 10, 2017 | 15.35 | 15.62 | 15.34 | 15.46 | 389,025 | +0.11(+0.72%) |
Jan 09, 2017 | 15.62 | 15.70 | 15.28 | 15.35 | 426,592 | -0.30(-1.92%) |
Jan 06, 2017 | 15.76 | 15.86 | 15.49 | 15.65 | 391,720 | -0.11(-0.70%) |
Jan 05, 2017 | 15.75 | 15.93 | 15.48 | 15.76 | 513,550 | -0.15(-0.94%) |
Jan 04, 2017 | 15.62 | 15.95 | 15.57 | 15.91 | 555,831 | +0.38(+2.45%) |