Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.62 | 23.67 | 22.57 | 22.87 | 15,607,037 | -0.97(-4.08%) |
Mar 30, 2017 | 22.90 | 24.29 | 22.86 | 23.85 | 10,522,937 | +0.95(+4.13%) |
Mar 29, 2017 | 22.66 | 23.16 | 22.30 | 22.90 | 5,108,016 | +0.21(+0.92%) |
Mar 28, 2017 | 22.76 | 23.42 | 22.61 | 22.69 | 4,742,796 | -0.30(-1.29%) |
Mar 27, 2017 | 22.13 | 23.06 | 21.73 | 22.99 | 6,771,126 | +0.61(+2.73%) |
Mar 24, 2017 | 22.52 | 22.93 | 22.17 | 22.38 | 4,077,097 | +0.03(+0.12%) |
Mar 23, 2017 | 22.04 | 23.16 | 21.69 | 22.35 | 13,806,069 | +0.32(+1.46%) |
Mar 22, 2017 | 21.32 | 22.47 | 21.22 | 22.03 | 8,429,199 | +0.45(+2.08%) |
Mar 21, 2017 | 22.97 | 23.18 | 20.95 | 21.58 | 9,436,674 | -1.42(-6.16%) |
Mar 20, 2017 | 23.51 | 24.01 | 22.42 | 22.99 | 8,682,224 | -0.51(-2.17%) |
Mar 17, 2017 | 23.27 | 23.99 | 22.83 | 23.50 | 5,530,630 | +0.19(+0.81%) |
Mar 16, 2017 | 22.94 | 23.65 | 22.67 | 23.32 | 8,571,131 | +0.59(+2.60%) |
Mar 15, 2017 | 22.51 | 22.88 | 21.84 | 22.73 | 8,052,697 | +0.13(+0.56%) |
Mar 14, 2017 | 20.95 | 22.69 | 20.75 | 22.60 | 11,656,749 | +1.53(+7.27%) |
Mar 13, 2017 | 20.72 | 21.15 | 20.49 | 21.07 | 7,783,916 | +0.40(+1.95%) |
Mar 10, 2017 | 20.81 | 21.21 | 20.43 | 20.66 | 10,397,436 | +0.49(+2.43%) |
Mar 09, 2017 | 22.11 | 22.16 | 19.85 | 20.17 | 29,534,006 | -2.78(-12.11%) |
Mar 08, 2017 | 20.68 | 23.06 | 20.33 | 22.95 | 22,174,894 | +2.81(+13.97%) |
Mar 07, 2017 | 19.80 | 20.29 | 19.47 | 20.14 | 33,237,574 | +2.28(+12.74%) |
Mar 06, 2017 | 18.36 | 18.44 | 17.67 | 17.87 | 5,078,761 | -0.17(-0.97%) |
Mar 03, 2017 | 17.66 | 18.15 | 17.52 | 18.04 | 2,632,727 | +0.17(+0.98%) |
Mar 02, 2017 | 18.29 | 18.38 | 17.80 | 17.87 | 2,436,850 | -0.60(-3.27%) |
Mar 01, 2017 | 18.13 | 18.54 | 18.04 | 18.47 | 3,376,081 | +0.58(+3.27%) |
Feb 28, 2017 | 17.46 | 17.99 | 17.41 | 17.89 | 2,552,964 | +0.50(+2.86%) |
Feb 27, 2017 | 17.45 | 17.71 | 17.11 | 17.39 | 3,878,135 | +0.03(+0.15%) |
Feb 24, 2017 | 16.74 | 17.41 | 16.64 | 17.36 | 2,346,745 | +0.09(+0.54%) |
Feb 23, 2017 | 18.01 | 18.03 | 16.95 | 17.27 | 4,445,442 | -0.81(-4.49%) |
Feb 22, 2017 | 18.66 | 18.68 | 18.03 | 18.08 | 2,604,348 | -0.56(-3.03%) |
Feb 21, 2017 | 18.13 | 18.68 | 17.87 | 18.64 | 5,275,873 | +0.52(+2.85%) |
Feb 17, 2017 | 18.13 | 18.13 | 18.13 | 0 | +0.13(+0.75%) | |
Feb 16, 2017 | 17.70 | 18.14 | 17.57 | 17.99 | 5,025,040 | +0.36(+2.06%) |
Feb 15, 2017 | 17.05 | 17.79 | 17.01 | 17.63 | 3,237,324 | +0.57(+3.35%) |
Feb 14, 2017 | 17.15 | 17.18 | 16.76 | 17.06 | 1,394,888 | +0.01(+0.04%) |
Feb 13, 2017 | 16.75 | 17.33 | 16.56 | 17.05 | 5,354,677 | +0.53(+3.21%) |
Feb 10, 2017 | 16.71 | 16.74 | 15.88 | 16.52 | 3,989,605 | -0.18(-1.09%) |
Feb 09, 2017 | 16.78 | 16.99 | 16.49 | 16.70 | 3,404,746 | -0.07(-0.44%) |
Feb 08, 2017 | 15.47 | 16.82 | 15.33 | 16.78 | 5,611,311 | +1.49(+9.75%) |
Feb 07, 2017 | 15.42 | 15.57 | 15.14 | 15.29 | 1,421,204 | -0.07(-0.48%) |
Feb 06, 2017 | 15.50 | 15.50 | 15.11 | 15.36 | 1,681,695 | -0.17(-1.08%) |
Feb 03, 2017 | 15.64 | 15.94 | 15.43 | 15.53 | 1,318,059 | -0.01(-0.09%) |
Feb 02, 2017 | 15.21 | 15.62 | 14.97 | 15.54 | 1,794,848 | +0.26(+1.67%) |
Feb 01, 2017 | 15.38 | 15.41 | 14.97 | 15.29 | 1,258,518 | +0.03(+0.18%) |
Jan 31, 2017 | 14.90 | 15.27 | 14.73 | 15.26 | 1,115,787 | +0.17(+1.11%) |
Jan 30, 2017 | 15.28 | 15.34 | 14.45 | 15.09 | 1,942,842 | -0.28(-1.83%) |
Jan 27, 2017 | 15.44 | 15.52 | 15.17 | 15.37 | 759,007 | -0.03(-0.22%) |
Jan 26, 2017 | 15.93 | 15.95 | 15.15 | 15.41 | 2,093,652 | -0.47(-2.94%) |
Jan 25, 2017 | 15.96 | 15.97 | 15.59 | 15.87 | 1,418,484 | +0.06(+0.40%) |
Jan 24, 2017 | 15.76 | 16.02 | 15.58 | 15.81 | 2,500,339 | +0.09(+0.56%) |
Jan 23, 2017 | 14.66 | 15.77 | 14.58 | 15.72 | 3,870,216 | +1.05(+7.14%) |
Jan 20, 2017 | 14.81 | 15.03 | 14.58 | 14.68 | 866,107 | -0.06(-0.41%) |
Jan 19, 2017 | 14.82 | 14.92 | 14.62 | 14.74 | 892,977 | -0.03(-0.18%) |
Jan 18, 2017 | 14.64 | 14.92 | 14.52 | 14.76 | 979,534 | +0.15(+1.01%) |
Jan 17, 2017 | 14.62 | 14.92 | 14.36 | 14.62 | 2,000,848 | -0.17(-1.18%) |
Jan 13, 2017 | 14.79 | 14.79 | 14.79 | 0 | +0.32(+2.18%) | |
Jan 12, 2017 | 14.41 | 14.52 | 13.92 | 14.47 | 1,601,907 | -0.11(-0.74%) |
Jan 11, 2017 | 14.79 | 15.08 | 14.10 | 14.58 | 2,552,721 | -0.23(-1.59%) |
Jan 10, 2017 | 14.36 | 15.10 | 14.30 | 14.82 | 4,477,140 | +0.54(+3.76%) |
Jan 09, 2017 | 13.69 | 14.30 | 13.66 | 14.28 | 2,410,685 | +0.60(+4.42%) |
Jan 06, 2017 | 13.83 | 13.83 | 13.40 | 13.68 | 2,013,025 | -0.10(-0.73%) |
Jan 05, 2017 | 12.95 | 13.90 | 12.89 | 13.78 | 4,159,521 | +0.86(+6.65%) |
Jan 04, 2017 | 12.29 | 12.93 | 12.29 | 12.92 | 3,601,933 | +0.63(+5.14%) |