Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.50 | 17.70 | 17.00 | 17.05 | 1,091,176 | -0.35(-2.01%) |
Mar 30, 2017 | 17.40 | 17.70 | 17.25 | 17.40 | 884,945 | +0.00(+0.00%) |
Mar 29, 2017 | 16.55 | 17.70 | 16.35 | 17.40 | 1,711,307 | +1.60(+10.13%) |
Mar 28, 2017 | 16.35 | 16.45 | 15.65 | 15.80 | 849,103 | -0.45(-2.77%) |
Mar 27, 2017 | 15.95 | 16.50 | 15.75 | 16.25 | 733,787 | +0.55(+3.50%) |
Mar 24, 2017 | 15.70 | 16.00 | 15.65 | 15.70 | 439,377 | -0.15(-0.95%) |
Mar 23, 2017 | 15.80 | 15.90 | 15.38 | 15.85 | 847,871 | +0.10(+0.63%) |
Mar 22, 2017 | 15.85 | 16.02 | 15.55 | 15.75 | 619,030 | -0.10(-0.63%) |
Mar 21, 2017 | 15.45 | 16.10 | 15.15 | 15.85 | 1,212,853 | +0.45(+2.92%) |
Mar 20, 2017 | 15.50 | 15.62 | 15.05 | 15.40 | 881,958 | -0.10(-0.65%) |
Mar 17, 2017 | 15.50 | 15.75 | 15.15 | 15.50 | 1,482,102 | +0.05(+0.32%) |
Mar 16, 2017 | 15.95 | 16.05 | 15.45 | 15.45 | 982,562 | -0.10(-0.64%) |
Mar 15, 2017 | 14.30 | 15.65 | 14.20 | 15.55 | 1,520,289 | +1.30(+9.12%) |
Mar 14, 2017 | 14.80 | 15.20 | 14.05 | 14.25 | 888,308 | -0.65(-4.36%) |
Mar 13, 2017 | 15.00 | 15.15 | 14.70 | 14.90 | 881,894 | +0.00(+0.00%) |
Mar 10, 2017 | 14.40 | 15.00 | 14.05 | 14.90 | 952,490 | +0.60(+4.20%) |
Mar 09, 2017 | 14.25 | 14.45 | 14.00 | 14.30 | 1,365,780 | +0.00(+0.00%) |
Mar 08, 2017 | 13.75 | 14.45 | 13.70 | 14.30 | 1,344,357 | +0.45(+3.25%) |
Mar 07, 2017 | 14.25 | 14.55 | 13.80 | 13.85 | 933,273 | -0.45(-3.15%) |
Mar 06, 2017 | 14.75 | 14.75 | 13.80 | 14.30 | 1,237,561 | -0.45(-3.05%) |
Mar 03, 2017 | 14.65 | 14.85 | 14.25 | 14.75 | 1,045,773 | +0.40(+2.79%) |
Mar 02, 2017 | 15.05 | 15.29 | 14.30 | 14.35 | 1,341,362 | -0.94(-6.17%) |
Mar 01, 2017 | 15.05 | 15.59 | 14.85 | 15.29 | 1,154,981 | +0.10(+0.65%) |
Feb 28, 2017 | 15.84 | 16.24 | 15.14 | 15.19 | 1,653,497 | -0.50(-3.16%) |
Feb 27, 2017 | 16.29 | 17.03 | 15.59 | 15.69 | 1,306,532 | -0.30(-1.86%) |
Feb 24, 2017 | 18.17 | 18.22 | 15.99 | 15.99 | 1,893,384 | -1.94(-10.80%) |
Feb 23, 2017 | 18.42 | 18.50 | 17.83 | 17.93 | 979,927 | -0.20(-1.10%) |
Feb 22, 2017 | 17.97 | 18.25 | 17.48 | 18.12 | 992,641 | +0.10(+0.55%) |
Feb 21, 2017 | 17.97 | 18.15 | 17.70 | 18.02 | 689,683 | -0.15(-0.82%) |
Feb 17, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.70(-3.68%) | |
Feb 16, 2017 | 18.32 | 19.02 | 18.32 | 18.87 | 720,273 | +0.60(+3.26%) |
Feb 15, 2017 | 18.12 | 18.77 | 18.02 | 18.27 | 941,696 | -0.20(-1.08%) |
Feb 14, 2017 | 18.62 | 18.67 | 17.97 | 18.47 | 839,703 | +0.20(+1.09%) |
Feb 13, 2017 | 18.57 | 18.67 | 18.15 | 18.27 | 954,618 | -0.55(-2.90%) |
Feb 10, 2017 | 18.22 | 18.87 | 18.12 | 18.82 | 1,009,264 | +0.30(+1.61%) |
Feb 09, 2017 | 19.12 | 19.32 | 18.42 | 18.52 | 779,023 | -0.60(-3.12%) |
Feb 08, 2017 | 19.02 | 19.41 | 18.82 | 19.12 | 1,442,821 | +0.40(+2.12%) |
Feb 07, 2017 | 18.67 | 19.22 | 18.55 | 18.72 | 984,184 | -0.10(-0.53%) |
Feb 06, 2017 | 18.17 | 18.87 | 17.85 | 18.82 | 1,011,622 | +0.94(+5.28%) |
Feb 03, 2017 | 17.78 | 18.12 | 17.68 | 17.88 | 609,627 | +0.00(+0.00%) |
Feb 02, 2017 | 18.02 | 18.12 | 17.53 | 17.88 | 818,911 | +0.30(+1.69%) |
Feb 01, 2017 | 17.43 | 17.88 | 17.13 | 17.58 | 1,142,134 | +0.05(+0.28%) |
Jan 31, 2017 | 17.38 | 17.58 | 17.03 | 17.53 | 1,175,965 | +0.65(+3.82%) |
Jan 30, 2017 | 17.13 | 17.32 | 16.76 | 16.88 | 612,697 | -0.15(-0.87%) |
Jan 27, 2017 | 16.68 | 17.08 | 16.58 | 17.03 | 545,697 | +0.35(+2.08%) |
Jan 26, 2017 | 17.13 | 17.23 | 16.63 | 16.68 | 1,061,515 | -0.74(-4.27%) |
Jan 25, 2017 | 17.38 | 17.63 | 17.03 | 17.43 | 894,316 | -0.30(-1.68%) |
Jan 24, 2017 | 17.58 | 17.78 | 17.23 | 17.73 | 1,163,359 | +0.20(+1.13%) |
Jan 23, 2017 | 17.43 | 17.58 | 17.13 | 17.53 | 706,072 | +0.35(+2.02%) |
Jan 20, 2017 | 16.63 | 17.33 | 16.49 | 17.18 | 863,641 | +0.60(+3.59%) |
Jan 19, 2017 | 16.39 | 16.81 | 16.19 | 16.58 | 906,386 | -0.05(-0.30%) |
Jan 18, 2017 | 17.03 | 17.28 | 16.26 | 16.63 | 1,433,675 | -0.45(-2.62%) |
Jan 17, 2017 | 17.53 | 17.63 | 16.83 | 17.08 | 1,355,633 | +0.20(+1.18%) |
Jan 13, 2017 | 16.88 | 16.88 | 16.88 | 0 | +0.35(+2.10%) | |
Jan 12, 2017 | 17.63 | 17.68 | 16.24 | 16.53 | 1,764,970 | -0.60(-3.48%) |
Jan 11, 2017 | 16.58 | 17.43 | 16.01 | 17.13 | 2,021,021 | +0.40(+2.37%) |
Jan 10, 2017 | 16.88 | 17.28 | 16.39 | 16.73 | 902,657 | +0.10(+0.60%) |
Jan 09, 2017 | 16.98 | 17.08 | 16.46 | 16.63 | 1,039,954 | -0.25(-1.47%) |
Jan 06, 2017 | 17.48 | 17.97 | 16.53 | 16.88 | 1,624,446 | -0.94(-5.29%) |
Jan 05, 2017 | 17.33 | 18.02 | 17.28 | 17.83 | 1,378,822 | +0.84(+4.97%) |
Jan 04, 2017 | 16.78 | 16.98 | 16.39 | 16.98 | 1,133,492 | +0.40(+2.40%) |