Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.50 | 18.69 | 18.32 | 18.66 | 11,377 | +0.35(+1.91%) |
Mar 30, 2017 | 18.50 | 18.65 | 18.22 | 18.31 | 32,217 | +0.22(+1.22%) |
Mar 29, 2017 | 17.99 | 18.09 | 17.82 | 18.09 | 7,825 | +0.15(+0.84%) |
Mar 28, 2017 | 17.56 | 17.95 | 17.56 | 17.94 | 4,106 | +0.52(+2.99%) |
Mar 27, 2017 | 17.05 | 17.55 | 17.05 | 17.42 | 11,154 | -0.04(-0.23%) |
Mar 24, 2017 | 17.29 | 17.63 | 17.10 | 17.46 | 2,522 | +0.31(+1.81%) |
Mar 23, 2017 | 17.20 | 17.32 | 17.15 | 17.15 | 2,822 | +0.09(+0.53%) |
Mar 22, 2017 | 17.20 | 17.32 | 17.06 | 17.06 | 2,700 | -0.14(-0.81%) |
Mar 21, 2017 | 17.48 | 17.99 | 16.91 | 17.20 | 33,238 | -0.14(-0.81%) |
Mar 20, 2017 | 17.25 | 17.50 | 17.06 | 17.34 | 3,287 | +0.09(+0.52%) |
Mar 17, 2017 | 16.45 | 17.46 | 16.45 | 17.25 | 138,139 | +0.80(+4.86%) |
Mar 16, 2017 | 16.82 | 16.97 | 16.20 | 16.45 | 13,302 | -0.55(-3.24%) |
Mar 15, 2017 | 17.36 | 17.36 | 16.80 | 17.00 | 1,882 | -0.24(-1.39%) |
Mar 14, 2017 | 17.04 | 17.75 | 16.50 | 17.24 | 32,518 | +0.33(+1.95%) |
Mar 13, 2017 | 16.84 | 17.05 | 16.53 | 16.91 | 6,443 | +0.21(+1.26%) |
Mar 10, 2017 | 16.60 | 16.74 | 16.54 | 16.70 | 17,263 | +0.20(+1.21%) |
Mar 09, 2017 | 16.99 | 16.99 | 16.26 | 16.50 | 18,289 | +0.00(+0.00%) |
Mar 08, 2017 | 17.27 | 17.45 | 16.39 | 16.50 | 21,890 | -0.51(-3.00%) |
Mar 07, 2017 | 17.25 | 18.00 | 16.68 | 17.01 | 42,722 | -0.09(-0.53%) |
Mar 06, 2017 | 17.22 | 17.22 | 16.65 | 17.10 | 7,629 | +0.15(+0.88%) |
Mar 03, 2017 | 17.43 | 17.43 | 16.95 | 16.95 | 476 | -0.05(-0.29%) |
Mar 02, 2017 | 17.40 | 17.40 | 17.00 | 17.00 | 4,166 | -0.05(-0.29%) |
Mar 01, 2017 | 17.50 | 17.50 | 16.74 | 17.05 | 10,689 | +0.02(+0.12%) |
Feb 28, 2017 | 17.05 | 17.19 | 16.63 | 17.03 | 6,653 | +0.14(+0.83%) |
Feb 27, 2017 | 15.21 | 17.48 | 15.21 | 16.89 | 31,612 | +2.56(+17.86%) |
Feb 24, 2017 | 16.68 | 17.16 | 14.29 | 14.33 | 14,673 | -2.47(-14.70%) |
Feb 23, 2017 | 16.81 | 17.13 | 16.80 | 16.80 | 3,931 | -0.15(-0.88%) |
Feb 22, 2017 | 17.02 | 17.13 | 16.95 | 16.95 | 3,868 | -0.25(-1.45%) |
Feb 21, 2017 | 17.02 | 17.49 | 17.02 | 17.20 | 5,975 | +0.38(+2.26%) |
Feb 17, 2017 | 16.82 | 16.82 | 16.82 | 0 | -0.32(-1.87%) | |
Feb 16, 2017 | 17.65 | 17.65 | 16.70 | 17.14 | 13,418 | -0.49(-2.78%) |
Feb 15, 2017 | 17.52 | 18.08 | 17.25 | 17.63 | 27,110 | +0.13(+0.74%) |
Feb 14, 2017 | 18.15 | 18.16 | 17.27 | 17.50 | 16,517 | -0.37(-2.07%) |
Feb 13, 2017 | 18.08 | 18.08 | 17.26 | 17.87 | 12,149 | +0.17(+0.96%) |
Feb 10, 2017 | 17.65 | 18.08 | 17.30 | 17.70 | 28,908 | -0.10(-0.56%) |
Feb 09, 2017 | 17.47 | 18.25 | 16.90 | 17.80 | 15,180 | +0.33(+1.89%) |
Feb 08, 2017 | 17.85 | 17.85 | 17.14 | 17.47 | 8,553 | -0.43(-2.40%) |
Feb 07, 2017 | 17.52 | 19.98 | 17.51 | 17.90 | 50,896 | +0.35(+1.99%) |
Feb 06, 2017 | 18.40 | 18.40 | 17.26 | 17.55 | 9,412 | -0.70(-3.84%) |
Feb 03, 2017 | 17.85 | 18.75 | 17.27 | 18.25 | 26,294 | +0.29(+1.61%) |
Feb 02, 2017 | 17.72 | 18.30 | 16.76 | 17.96 | 20,706 | +0.46(+2.63%) |
Feb 01, 2017 | 16.60 | 17.66 | 16.60 | 17.50 | 19,025 | +0.86(+5.17%) |
Jan 31, 2017 | 16.70 | 17.60 | 16.50 | 16.64 | 19,490 | -0.21(-1.25%) |
Jan 30, 2017 | 16.90 | 17.00 | 16.87 | 16.85 | 23,096 | +0.20(+1.20%) |
Jan 27, 2017 | 16.80 | 17.40 | 16.42 | 16.65 | 14,789 | -0.24(-1.44%) |
Jan 26, 2017 | 16.40 | 16.95 | 16.30 | 16.89 | 14,438 | +0.48(+2.94%) |
Jan 25, 2017 | 16.35 | 16.45 | 16.30 | 16.41 | 10,574 | +0.01(+0.06%) |
Jan 24, 2017 | 16.30 | 16.55 | 16.30 | 16.40 | 7,683 | +0.02(+0.14%) |
Jan 23, 2017 | 16.40 | 16.56 | 16.20 | 16.38 | 10,278 | -0.07(-0.45%) |
Jan 20, 2017 | 16.45 | 16.92 | 16.40 | 16.45 | 15,658 | +0.05(+0.30%) |
Jan 19, 2017 | 16.50 | 16.57 | 16.40 | 16.40 | 1,896 | -0.17(-1.03%) |
Jan 18, 2017 | 16.61 | 16.69 | 16.50 | 16.57 | 3,214 | -0.30(-1.81%) |
Jan 13, 2017 | 16.88 | 80 | +0.77(+4.81%) | |||
Jan 12, 2017 | 16.59 | 16.86 | 16.10 | 16.10 | 42,664 | -0.37(-2.25%) |
Jan 11, 2017 | 16.65 | 17.21 | 16.20 | 16.47 | 26,556 | -0.30(-1.79%) |
Jan 10, 2017 | 16.69 | 17.26 | 16.50 | 16.77 | 34,039 | +0.02(+0.12%) |
Jan 09, 2017 | 16.71 | 17.45 | 16.25 | 16.75 | 16,291 | +0.20(+1.21%) |
Jan 06, 2017 | 17.13 | 17.15 | 16.25 | 16.55 | 32,346 | -0.47(-2.76%) |
Jan 05, 2017 | 16.90 | 17.71 | 16.70 | 17.02 | 48,147 | +0.17(+1.01%) |
Jan 04, 2017 | 17.13 | 17.70 | 16.56 | 16.85 | 32,155 | -0.30(-1.75%) |