Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.16 | 17.51 | 17.02 | 17.51 | 266,090 | +0.34(+1.98%) |
Mar 30, 2017 | 17.36 | 17.36 | 16.91 | 17.17 | 341,269 | -0.19(-1.09%) |
Mar 29, 2017 | 16.82 | 17.50 | 16.71 | 17.36 | 299,061 | +0.59(+3.52%) |
Mar 28, 2017 | 16.67 | 16.85 | 16.51 | 16.77 | 177,864 | +0.08(+0.48%) |
Mar 27, 2017 | 15.63 | 16.81 | 15.60 | 16.69 | 230,393 | +0.88(+5.57%) |
Mar 24, 2017 | 15.71 | 15.90 | 15.52 | 15.81 | 309,054 | +0.16(+1.02%) |
Mar 23, 2017 | 15.21 | 15.66 | 15.02 | 15.65 | 356,622 | +0.41(+2.69%) |
Mar 22, 2017 | 15.35 | 15.51 | 15.06 | 15.24 | 224,916 | -0.12(-0.78%) |
Mar 21, 2017 | 16.37 | 16.46 | 15.34 | 15.36 | 296,380 | -0.93(-5.71%) |
Mar 20, 2017 | 16.07 | 16.40 | 15.90 | 16.29 | 141,282 | +0.22(+1.37%) |
Mar 17, 2017 | 15.74 | 16.23 | 15.58 | 16.07 | 687,494 | +0.16(+1.01%) |
Mar 16, 2017 | 16.17 | 16.30 | 15.82 | 15.91 | 339,863 | -0.27(-1.67%) |
Mar 15, 2017 | 15.79 | 16.36 | 15.72 | 16.18 | 417,417 | +0.44(+2.80%) |
Mar 14, 2017 | 15.98 | 16.06 | 15.59 | 15.74 | 173,813 | -0.45(-2.78%) |
Mar 13, 2017 | 16.28 | 16.33 | 16.03 | 16.19 | 196,180 | -0.14(-0.86%) |
Mar 10, 2017 | 16.35 | 16.68 | 15.92 | 16.33 | 257,967 | +0.13(+0.80%) |
Mar 09, 2017 | 16.18 | 16.54 | 16.12 | 16.20 | 283,061 | +0.08(+0.50%) |
Mar 08, 2017 | 15.94 | 16.50 | 15.81 | 16.12 | 187,137 | +0.25(+1.58%) |
Mar 07, 2017 | 16.02 | 16.49 | 15.85 | 15.87 | 168,738 | -0.37(-2.28%) |
Mar 06, 2017 | 16.51 | 16.62 | 15.66 | 16.24 | 331,277 | -0.16(-0.98%) |
Mar 03, 2017 | 16.40 | 16.92 | 16.26 | 16.40 | 207,373 | -0.02(-0.12%) |
Mar 02, 2017 | 16.57 | 17.32 | 15.99 | 16.42 | 419,789 | -0.05(-0.30%) |
Mar 01, 2017 | 16.24 | 16.75 | 15.04 | 16.47 | 350,454 | +0.54(+3.39%) |
Feb 28, 2017 | 15.33 | 16.50 | 15.17 | 15.93 | 749,150 | +0.52(+3.37%) |
Feb 27, 2017 | 14.24 | 15.49 | 14.07 | 15.41 | 280,291 | +1.02(+7.09%) |
Feb 24, 2017 | 13.90 | 14.50 | 13.75 | 14.39 | 277,884 | +0.53(+3.82%) |
Feb 23, 2017 | 14.01 | 14.44 | 13.55 | 13.86 | 363,244 | -0.69(-4.74%) |
Feb 22, 2017 | 14.90 | 15.14 | 14.51 | 14.55 | 369,842 | -0.40(-2.68%) |
Feb 21, 2017 | 15.53 | 15.67 | 14.84 | 14.95 | 156,694 | -0.48(-3.11%) |
Feb 17, 2017 | 15.43 | 15.43 | 15.43 | 0 | +0.45(+3.00%) | |
Feb 16, 2017 | 15.40 | 15.43 | 14.69 | 14.98 | 299,322 | -0.42(-2.73%) |
Feb 15, 2017 | 15.47 | 15.68 | 15.38 | 15.40 | 480,330 | -0.17(-1.09%) |
Feb 14, 2017 | 15.44 | 15.62 | 15.22 | 15.57 | 387,019 | +0.12(+0.78%) |
Feb 13, 2017 | 15.75 | 15.80 | 15.41 | 15.45 | 124,320 | -0.16(-1.02%) |
Feb 10, 2017 | 15.59 | 16.02 | 15.43 | 15.61 | 117,015 | +0.05(+0.32%) |
Feb 09, 2017 | 15.08 | 15.71 | 15.08 | 15.56 | 191,455 | +0.50(+3.32%) |
Feb 08, 2017 | 15.36 | 15.48 | 14.78 | 15.06 | 357,529 | -0.43(-2.78%) |
Feb 07, 2017 | 15.84 | 16.06 | 15.41 | 15.49 | 230,216 | -0.31(-1.96%) |
Feb 06, 2017 | 15.66 | 16.01 | 15.53 | 15.80 | 212,730 | +0.05(+0.32%) |
Feb 03, 2017 | 15.76 | 15.83 | 15.28 | 15.75 | 256,636 | +0.16(+1.03%) |
Feb 02, 2017 | 14.99 | 15.82 | 14.57 | 15.59 | 513,111 | +0.48(+3.18%) |
Feb 01, 2017 | 14.88 | 15.19 | 14.70 | 15.11 | 277,672 | +0.34(+2.30%) |
Jan 31, 2017 | 13.92 | 14.88 | 13.76 | 14.77 | 512,054 | +0.73(+5.20%) |
Jan 30, 2017 | 14.69 | 14.94 | 14.02 | 14.04 | 591,977 | -0.77(-5.20%) |
Jan 27, 2017 | 14.75 | 14.91 | 14.55 | 14.81 | 129,303 | +0.09(+0.61%) |
Jan 26, 2017 | 15.26 | 15.44 | 14.71 | 14.72 | 190,386 | -0.48(-3.16%) |
Jan 25, 2017 | 15.50 | 15.66 | 14.99 | 15.20 | 289,380 | -0.21(-1.33%) |
Jan 24, 2017 | 15.44 | 15.50 | 14.40 | 15.40 | 692,567 | -0.02(-0.10%) |
Jan 23, 2017 | 15.30 | 15.67 | 15.00 | 15.42 | 315,748 | +0.06(+0.42%) |
Jan 20, 2017 | 15.14 | 15.44 | 14.98 | 15.36 | 449,222 | +0.24(+1.55%) |
Jan 19, 2017 | 15.08 | 15.42 | 14.95 | 15.12 | 234,535 | +0.00(+0.00%) |
Jan 18, 2017 | 14.88 | 15.14 | 14.70 | 15.12 | 223,229 | +0.37(+2.51%) |
Jan 17, 2017 | 15.20 | 15.20 | 14.57 | 14.75 | 317,825 | -0.65(-4.22%) |
Jan 13, 2017 | 15.40 | 15.40 | 15.40 | 0 | +0.49(+3.29%) | |
Jan 12, 2017 | 13.99 | 14.99 | 13.90 | 14.91 | 371,256 | +0.77(+5.45%) |
Jan 11, 2017 | 14.32 | 14.50 | 13.76 | 14.14 | 382,520 | -0.19(-1.33%) |
Jan 10, 2017 | 14.29 | 14.37 | 13.73 | 14.33 | 170,826 | +0.11(+0.77%) |
Jan 09, 2017 | 14.21 | 14.38 | 13.90 | 14.22 | 264,365 | +0.16(+1.14%) |
Jan 06, 2017 | 13.71 | 14.39 | 13.49 | 14.06 | 283,469 | +0.39(+2.85%) |
Jan 05, 2017 | 13.63 | 14.02 | 13.41 | 13.67 | 189,936 | -0.03(-0.22%) |
Jan 04, 2017 | 13.11 | 13.79 | 12.91 | 13.70 | 290,967 | +0.62(+4.74%) |