Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.30 | 18.63 | 17.86 | 18.50 | 733,595 | +0.18(+0.98%) |
Mar 30, 2017 | 18.51 | 18.64 | 18.31 | 18.32 | 395,309 | -0.20(-1.08%) |
Mar 29, 2017 | 17.76 | 18.84 | 17.70 | 18.52 | 664,133 | +0.65(+3.64%) |
Mar 28, 2017 | 17.35 | 17.92 | 17.24 | 17.87 | 433,839 | +0.52(+3.00%) |
Mar 27, 2017 | 16.87 | 17.46 | 16.87 | 17.35 | 321,508 | +0.31(+1.82%) |
Mar 24, 2017 | 17.10 | 17.23 | 16.90 | 17.04 | 337,499 | +0.00(+0.00%) |
Mar 23, 2017 | 16.66 | 17.22 | 16.54 | 17.04 | 412,321 | -0.04(-0.23%) |
Mar 22, 2017 | 16.93 | 17.16 | 16.83 | 17.08 | 428,829 | +0.05(+0.29%) |
Mar 21, 2017 | 16.76 | 17.24 | 16.55 | 17.03 | 681,021 | +0.34(+2.04%) |
Mar 20, 2017 | 16.72 | 16.84 | 16.53 | 16.69 | 328,181 | +0.03(+0.18%) |
Mar 17, 2017 | 17.19 | 17.45 | 16.65 | 16.66 | 1,061,469 | -0.71(-4.09%) |
Mar 16, 2017 | 16.92 | 17.45 | 16.83 | 17.37 | 345,747 | +0.51(+3.02%) |
Mar 15, 2017 | 16.67 | 17.01 | 16.61 | 16.86 | 259,947 | +0.19(+1.14%) |
Mar 14, 2017 | 16.93 | 16.95 | 16.39 | 16.67 | 296,112 | -0.26(-1.54%) |
Mar 13, 2017 | 17.42 | 16.81 | 16.93 | 263,751 | -0.33(-1.91%) | |
Mar 10, 2017 | 17.17 | 17.35 | 16.97 | 17.26 | 243,439 | +0.24(+1.41%) |
Mar 09, 2017 | 17.38 | 17.61 | 16.92 | 17.02 | 460,707 | -0.39(-2.24%) |
Mar 08, 2017 | 16.88 | 17.44 | 16.73 | 17.41 | 460,795 | +0.45(+2.65%) |
Mar 07, 2017 | 17.28 | 17.50 | 16.95 | 16.96 | 528,260 | -0.42(-2.42%) |
Mar 06, 2017 | 16.89 | 17.45 | 16.70 | 17.38 | 673,894 | +0.37(+2.18%) |
Mar 03, 2017 | 17.44 | 17.63 | 16.75 | 17.01 | 637,353 | -0.43(-2.47%) |
Mar 02, 2017 | 17.75 | 17.91 | 17.38 | 17.44 | 490,560 | -0.44(-2.46%) |
Mar 01, 2017 | 18.11 | 18.16 | 17.75 | 17.88 | 757,471 | -0.04(-0.22%) |
Feb 28, 2017 | 18.65 | 18.69 | 17.91 | 17.92 | 1,058,477 | -0.75(-4.02%) |
Feb 27, 2017 | 19.60 | 19.85 | 18.52 | 18.67 | 1,412,756 | -1.12(-5.66%) |
Feb 24, 2017 | 21.21 | 21.73 | 19.22 | 19.79 | 3,339,445 | -2.67(-11.89%) |
Feb 23, 2017 | 22.89 | 22.89 | 22.07 | 22.46 | 648,126 | -0.34(-1.49%) |
Feb 22, 2017 | 23.10 | 23.19 | 22.50 | 22.80 | 576,479 | -0.46(-1.98%) |
Feb 21, 2017 | 23.16 | 23.36 | 22.70 | 23.26 | 331,141 | +0.22(+0.95%) |
Feb 17, 2017 | 23.04 | 23.04 | 23.04 | 0 | -0.52(-2.21%) | |
Feb 16, 2017 | 23.64 | 23.65 | 23.07 | 23.56 | 359,006 | -0.05(-0.21%) |
Feb 15, 2017 | 22.80 | 23.62 | 22.62 | 23.61 | 535,857 | +0.78(+3.42%) |
Feb 14, 2017 | 22.88 | 23.05 | 22.64 | 22.83 | 246,467 | -0.07(-0.31%) |
Feb 13, 2017 | 23.60 | 23.65 | 22.90 | 22.90 | 385,045 | -0.58(-2.47%) |
Feb 10, 2017 | 23.27 | 23.58 | 23.00 | 23.48 | 377,816 | +0.42(+1.82%) |
Feb 09, 2017 | 21.96 | 23.39 | 21.99 | 23.06 | 371,530 | +1.10(+5.01%) |
Feb 08, 2017 | 21.69 | 22.16 | 21.44 | 21.96 | 366,987 | +0.22(+1.01%) |
Feb 07, 2017 | 21.92 | 22.09 | 21.25 | 21.74 | 878,984 | -0.27(-1.23%) |
Feb 06, 2017 | 21.71 | 22.11 | 21.63 | 22.01 | 216,259 | +0.22(+1.01%) |
Feb 03, 2017 | 21.70 | 22.45 | 21.66 | 21.79 | 387,273 | +0.20(+0.93%) |
Feb 02, 2017 | 21.33 | 21.64 | 20.90 | 21.59 | 454,873 | +0.22(+1.03%) |
Feb 01, 2017 | 21.79 | 21.91 | 21.18 | 21.37 | 368,876 | -0.46(-2.11%) |
Jan 31, 2017 | 21.64 | 21.90 | 21.28 | 21.83 | 255,262 | +0.10(+0.46%) |
Jan 30, 2017 | 21.62 | 21.84 | 21.38 | 21.73 | 208,166 | -0.03(-0.14%) |
Jan 27, 2017 | 22.00 | 22.09 | 21.54 | 21.76 | 345,920 | -0.21(-0.96%) |
Jan 26, 2017 | 22.30 | 22.55 | 21.89 | 21.97 | 316,547 | -0.37(-1.66%) |
Jan 25, 2017 | 21.50 | 22.41 | 21.50 | 22.34 | 542,948 | +0.86(+4.00%) |
Jan 24, 2017 | 21.42 | 21.60 | 21.07 | 21.48 | 324,619 | +0.12(+0.56%) |
Jan 23, 2017 | 21.74 | 21.78 | 21.20 | 21.36 | 381,918 | -0.33(-1.52%) |
Jan 20, 2017 | 21.32 | 21.83 | 21.22 | 21.69 | 415,875 | +0.26(+1.21%) |
Jan 19, 2017 | 21.24 | 21.52 | 21.11 | 21.43 | 352,662 | +0.04(+0.19%) |
Jan 18, 2017 | 21.43 | 21.50 | 21.00 | 21.39 | 497,647 | +0.15(+0.71%) |
Jan 17, 2017 | 21.93 | 21.98 | 21.20 | 21.24 | 927,135 | -0.66(-3.01%) |
Jan 13, 2017 | 21.90 | 21.90 | 21.90 | 0 | -0.63(-2.80%) | |
Jan 12, 2017 | 22.86 | 23.03 | 22.40 | 22.53 | 589,117 | -0.52(-2.26%) |
Jan 11, 2017 | 23.46 | 23.46 | 22.80 | 23.05 | 537,166 | -0.59(-2.50%) |
Jan 10, 2017 | 23.66 | 24.00 | 23.39 | 23.64 | 552,406 | -0.02(-0.08%) |
Jan 09, 2017 | 25.72 | 25.72 | 23.01 | 23.66 | 1,491,382 | -2.10(-8.15%) |
Jan 06, 2017 | 25.51 | 25.92 | 25.04 | 25.76 | 608,753 | +0.21(+0.82%) |
Jan 05, 2017 | 24.46 | 25.62 | 24.13 | 25.55 | 415,360 | +0.92(+3.74%) |
Jan 04, 2017 | 23.57 | 24.71 | 23.45 | 24.63 | 394,339 | +1.15(+4.90%) |