Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.82 | 18.88 | 18.37 | 18.60 | 65,006 | -0.20(-1.07%) |
Mar 30, 2017 | 18.04 | 19.30 | 17.94 | 18.80 | 121,097 | +0.81(+4.48%) |
Mar 29, 2017 | 18.12 | 18.13 | 17.96 | 17.99 | 17,311 | -0.02(-0.09%) |
Mar 28, 2017 | 17.87 | 18.19 | 17.62 | 18.01 | 35,601 | +0.23(+1.27%) |
Mar 27, 2017 | 17.69 | 17.97 | 17.44 | 17.78 | 39,910 | -0.10(-0.56%) |
Mar 24, 2017 | 17.87 | 18.00 | 17.20 | 17.88 | 103,875 | +0.28(+1.57%) |
Mar 23, 2017 | 16.91 | 18.03 | 16.91 | 17.61 | 121,563 | +0.51(+2.99%) |
Mar 22, 2017 | 18.18 | 18.25 | 16.64 | 17.09 | 106,383 | -1.22(-6.65%) |
Mar 21, 2017 | 18.60 | 18.73 | 18.13 | 18.31 | 38,953 | -0.18(-1.00%) |
Mar 20, 2017 | 19.27 | 19.59 | 18.47 | 18.50 | 166,907 | -0.80(-4.13%) |
Mar 17, 2017 | 18.91 | 19.30 | 18.67 | 19.29 | 117,670 | +0.34(+1.82%) |
Mar 16, 2017 | 18.89 | 19.13 | 18.58 | 18.95 | 20,597 | +0.07(+0.36%) |
Mar 15, 2017 | 19.14 | 19.14 | 18.81 | 18.88 | 18,609 | -0.14(-0.75%) |
Mar 14, 2017 | 19.00 | 19.19 | 18.74 | 19.02 | 31,460 | -0.18(-0.96%) |
Mar 13, 2017 | 18.86 | 19.30 | 18.83 | 19.21 | 31,796 | +0.22(+1.15%) |
Mar 10, 2017 | 19.25 | 19.30 | 18.88 | 18.99 | 42,108 | -0.14(-0.75%) |
Mar 09, 2017 | 19.08 | 19.30 | 19.02 | 19.13 | 32,198 | +0.16(+0.84%) |
Mar 08, 2017 | 18.92 | 19.10 | 18.75 | 18.97 | 23,113 | +0.13(+0.67%) |
Mar 07, 2017 | 18.49 | 19.04 | 18.42 | 18.85 | 31,289 | +0.38(+2.04%) |
Mar 06, 2017 | 18.90 | 19.18 | 18.38 | 18.47 | 54,584 | -0.46(-2.44%) |
Mar 03, 2017 | 18.41 | 19.29 | 18.31 | 18.93 | 67,431 | +0.42(+2.27%) |
Mar 02, 2017 | 19.05 | 19.13 | 18.12 | 18.51 | 38,742 | -0.18(-0.99%) |
Mar 01, 2017 | 18.55 | 19.07 | 18.44 | 18.70 | 55,037 | +0.29(+1.60%) |
Feb 28, 2017 | 19.07 | 19.11 | 18.26 | 18.40 | 54,970 | -0.77(-4.03%) |
Feb 27, 2017 | 19.26 | 19.36 | 18.96 | 19.17 | 32,948 | +0.01(+0.04%) |
Feb 24, 2017 | 19.16 | 19.51 | 18.91 | 19.17 | 48,505 | -0.05(-0.26%) |
Feb 23, 2017 | 19.48 | 19.65 | 19.00 | 19.22 | 119,433 | -0.12(-0.61%) |
Feb 22, 2017 | 19.33 | 19.93 | 19.05 | 19.33 | 590,763 | +0.75(+4.02%) |
Feb 21, 2017 | 18.73 | 18.94 | 18.08 | 18.59 | 71,533 | +0.03(+0.18%) |
Feb 17, 2017 | 18.55 | 18.55 | 18.55 | 0 | -0.47(-2.47%) | |
Feb 16, 2017 | 17.63 | 19.02 | 17.63 | 19.02 | 24,734 | -0.39(-1.99%) |
Feb 15, 2017 | 19.47 | 19.47 | 19.26 | 19.41 | 17,028 | -0.06(-0.30%) |
Feb 14, 2017 | 19.13 | 19.47 | 19.09 | 19.47 | 73,241 | +0.47(+2.47%) |
Feb 13, 2017 | 19.26 | 19.38 | 18.93 | 19.00 | 27,378 | -0.44(-2.24%) |
Feb 10, 2017 | 19.30 | 19.59 | 19.30 | 19.43 | 21,229 | +0.13(+0.70%) |
Feb 09, 2017 | 19.41 | 19.51 | 19.14 | 19.30 | 22,248 | -0.11(-0.56%) |
Feb 08, 2017 | 19.23 | 19.51 | 19.22 | 19.41 | 16,996 | +0.12(+0.61%) |
Feb 07, 2017 | 19.02 | 19.43 | 18.95 | 19.29 | 22,563 | +0.28(+1.46%) |
Feb 06, 2017 | 19.29 | 19.48 | 18.62 | 19.02 | 59,871 | -0.26(-1.35%) |
Feb 03, 2017 | 17.77 | 19.49 | 17.77 | 19.28 | 50,818 | +1.54(+8.66%) |
Feb 02, 2017 | 17.24 | 17.89 | 16.99 | 17.74 | 67,666 | +0.54(+3.12%) |
Feb 01, 2017 | 17.40 | 17.53 | 17.01 | 17.20 | 65,806 | +0.01(+0.05%) |
Jan 31, 2017 | 17.34 | 17.50 | 16.70 | 17.19 | 18,448 | -0.18(-1.01%) |
Jan 30, 2017 | 17.08 | 17.61 | 17.08 | 17.37 | 24,327 | +0.18(+1.07%) |
Jan 27, 2017 | 16.99 | 17.38 | 16.89 | 17.19 | 24,855 | +0.31(+1.84%) |
Jan 26, 2017 | 16.72 | 17.07 | 16.45 | 16.88 | 11,970 | +0.20(+1.21%) |
Jan 25, 2017 | 16.98 | 16.98 | 16.65 | 16.67 | 9,646 | -0.29(-1.68%) |
Jan 24, 2017 | 16.97 | 17.08 | 16.59 | 16.96 | 12,864 | -0.08(-0.44%) |
Jan 23, 2017 | 16.99 | 17.08 | 16.60 | 17.04 | 14,572 | +0.15(+0.89%) |
Jan 20, 2017 | 16.34 | 17.12 | 16.34 | 16.88 | 8,824 | -0.34(-2.00%) |
Jan 19, 2017 | 17.49 | 17.60 | 16.86 | 17.23 | 23,396 | -0.17(-0.96%) |
Jan 18, 2017 | 16.68 | 17.41 | 15.56 | 17.40 | 33,268 | +0.70(+4.21%) |
Jan 17, 2017 | 17.07 | 17.08 | 16.38 | 16.69 | 23,081 | -0.38(-2.25%) |
Jan 13, 2017 | 17.08 | 17.08 | 17.08 | 0 | +0.27(+1.59%) | |
Jan 12, 2017 | 16.87 | 16.95 | 16.62 | 16.81 | 14,787 | -0.07(-0.40%) |
Jan 11, 2017 | 16.90 | 17.11 | 16.75 | 16.88 | 20,753 | -0.03(-0.20%) |
Jan 10, 2017 | 16.91 | 17.09 | 16.34 | 16.91 | 19,969 | -0.08(-0.44%) |
Jan 09, 2017 | 17.14 | 17.22 | 16.40 | 16.99 | 28,119 | -0.05(-0.29%) |
Jan 06, 2017 | 17.25 | 17.35 | 16.43 | 17.04 | 20,107 | -0.14(-0.83%) |
Jan 05, 2017 | 16.56 | 17.40 | 16.53 | 17.18 | 31,840 | +0.40(+2.39%) |
Jan 04, 2017 | 16.17 | 16.92 | 16.17 | 16.78 | 24,737 | +0.60(+3.72%) |