Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.45 | 16.64 | 15.81 | 16.28 | 61,153 | -0.30(-1.81%) |
Mar 30, 2017 | 16.47 | 16.66 | 16.24 | 16.58 | 48,936 | +0.45(+2.79%) |
Mar 29, 2017 | 16.38 | 16.38 | 15.96 | 16.13 | 37,050 | -0.18(-1.10%) |
Mar 28, 2017 | 15.54 | 16.58 | 15.44 | 16.31 | 96,079 | +0.81(+5.22%) |
Mar 27, 2017 | 15.38 | 15.78 | 15.38 | 15.50 | 74,661 | -0.69(-4.26%) |
Mar 24, 2017 | 16.26 | 16.26 | 15.89 | 16.19 | 68,992 | +0.13(+0.81%) |
Mar 23, 2017 | 15.50 | 16.49 | 15.50 | 16.06 | 45,708 | +0.33(+2.10%) |
Mar 22, 2017 | 15.54 | 15.83 | 15.45 | 15.73 | 31,966 | +0.01(+0.06%) |
Mar 21, 2017 | 17.75 | 17.75 | 15.03 | 15.72 | 84,850 | -0.46(-2.85%) |
Mar 20, 2017 | 16.31 | 16.65 | 16.14 | 16.18 | 19,505 | -0.39(-2.34%) |
Mar 17, 2017 | 16.26 | 16.72 | 16.03 | 16.57 | 15,714 | +0.14(+0.85%) |
Mar 16, 2017 | 15.59 | 16.46 | 15.52 | 16.43 | 54,854 | +0.19(+1.17%) |
Mar 15, 2017 | 18.50 | 18.95 | 16.07 | 16.24 | 50,724 | -2.82(-14.79%) |
Mar 14, 2017 | 18.17 | 19.17 | 17.72 | 19.05 | 30,845 | +1.09(+6.06%) |
Mar 13, 2017 | 18.13 | 18.41 | 17.85 | 17.97 | 52,606 | -0.46(-2.49%) |
Mar 10, 2017 | 19.22 | 19.38 | 18.18 | 18.43 | 47,886 | -1.04(-5.34%) |
Mar 09, 2017 | 19.19 | 19.51 | 18.83 | 19.46 | 26,732 | +0.35(+1.83%) |
Mar 08, 2017 | 19.37 | 19.46 | 18.74 | 19.11 | 35,782 | +0.22(+1.16%) |
Mar 07, 2017 | 19.18 | 19.35 | 18.42 | 18.89 | 17,960 | +0.24(+1.29%) |
Mar 06, 2017 | 17.93 | 19.08 | 17.93 | 18.65 | 81,621 | +0.86(+4.81%) |
Mar 03, 2017 | 18.31 | 18.78 | 17.41 | 17.80 | 56,901 | -0.44(-2.40%) |
Mar 02, 2017 | 17.35 | 18.30 | 17.13 | 18.24 | 48,014 | +1.58(+9.48%) |
Mar 01, 2017 | 17.50 | 17.66 | 16.45 | 16.66 | 58,582 | -0.17(-1.01%) |
Feb 28, 2017 | 16.36 | 17.09 | 16.10 | 16.83 | 40,230 | -0.06(-0.35%) |
Feb 27, 2017 | 15.32 | 17.02 | 14.70 | 16.89 | 108,226 | +1.61(+10.53%) |
Feb 24, 2017 | 14.61 | 15.30 | 14.61 | 15.28 | 39,636 | +0.31(+2.10%) |
Feb 23, 2017 | 14.49 | 14.96 | 14.35 | 14.96 | 14,406 | -0.05(-0.37%) |
Feb 22, 2017 | 14.86 | 15.59 | 14.71 | 15.02 | 52,008 | +0.34(+2.31%) |
Feb 21, 2017 | 14.81 | 15.21 | 14.54 | 14.68 | 67,248 | +0.20(+1.38%) |
Feb 17, 2017 | 14.48 | 14.48 | 14.48 | 0 | +0.50(+3.57%) | |
Feb 16, 2017 | 14.21 | 14.25 | 13.90 | 13.98 | 77,829 | -0.34(-2.37%) |
Feb 15, 2017 | 14.71 | 14.78 | 14.31 | 14.32 | 87,907 | -0.01(-0.07%) |
Feb 14, 2017 | 13.95 | 14.70 | 13.95 | 14.33 | 110,589 | +0.01(+0.07%) |
Feb 13, 2017 | 14.27 | 14.39 | 14.12 | 14.32 | 74,305 | +0.35(+2.51%) |
Feb 10, 2017 | 14.69 | 14.69 | 13.89 | 13.97 | 63,251 | -0.38(-2.65%) |
Feb 09, 2017 | 13.69 | 14.38 | 13.64 | 14.35 | 70,829 | +0.69(+5.05%) |
Feb 08, 2017 | 13.71 | 13.98 | 13.52 | 13.66 | 69,401 | -0.31(-2.22%) |
Feb 07, 2017 | 14.22 | 14.22 | 13.70 | 13.97 | 90,306 | +0.12(+0.87%) |
Feb 06, 2017 | 14.50 | 14.78 | 13.87 | 13.85 | 74,614 | -1.11(-7.41%) |
Feb 03, 2017 | 15.13 | 15.23 | 14.78 | 14.96 | 61,252 | -0.15(-0.99%) |
Feb 02, 2017 | 15.12 | 15.27 | 14.92 | 15.11 | 68,923 | -0.63(-4.00%) |
Feb 01, 2017 | 16.14 | 16.32 | 15.65 | 15.74 | 174,199 | +0.00(+0.00%) |
Jan 31, 2017 | 16.08 | 16.09 | 15.73 | 15.74 | 41,600 | -1.10(-6.53%) |
Jan 30, 2017 | 16.57 | 16.84 | 16.24 | 16.84 | 28,549 | +0.10(+0.60%) |
Jan 27, 2017 | 17.26 | 17.26 | 16.73 | 16.74 | 58,795 | -0.51(-2.95%) |
Jan 26, 2017 | 17.15 | 17.38 | 16.93 | 17.25 | 76,105 | +0.82(+4.99%) |
Jan 25, 2017 | 16.51 | 16.80 | 16.39 | 16.43 | 87,954 | +0.44(+2.75%) |
Jan 24, 2017 | 15.90 | 16.24 | 15.39 | 15.99 | 105,431 | -0.02(-0.12%) |
Jan 23, 2017 | 16.70 | 16.77 | 15.99 | 16.01 | 81,004 | -0.97(-5.70%) |
Jan 20, 2017 | 17.24 | 17.56 | 16.48 | 16.97 | 82,875 | -0.42(-2.42%) |
Jan 19, 2017 | 17.58 | 17.73 | 17.09 | 17.40 | 113,902 | +0.22(+1.28%) |
Jan 18, 2017 | 16.65 | 17.49 | 16.41 | 17.18 | 57,604 | +0.53(+3.18%) |
Jan 17, 2017 | 16.52 | 16.93 | 16.35 | 16.65 | 62,699 | -0.95(-5.39%) |
Jan 13, 2017 | 17.60 | 17.60 | 17.60 | 0 | -0.22(-1.23%) | |
Jan 12, 2017 | 17.05 | 18.15 | 16.83 | 17.82 | 68,749 | -0.05(-0.28%) |
Jan 11, 2017 | 18.17 | 18.87 | 17.48 | 17.87 | 82,174 | +0.08(+0.45%) |
Jan 10, 2017 | 17.66 | 18.23 | 17.38 | 17.79 | 48,675 | -0.26(-1.44%) |
Jan 09, 2017 | 17.36 | 18.11 | 17.36 | 18.05 | 51,141 | -0.14(-0.77%) |
Jan 06, 2017 | 17.74 | 18.63 | 17.28 | 18.19 | 80,918 | +1.20(+7.06%) |
Jan 05, 2017 | 18.41 | 18.41 | 16.79 | 16.99 | 61,055 | -2.30(-11.92%) |
Jan 04, 2017 | 18.99 | 19.75 | 18.99 | 19.28 | 20,017 | -0.28(-1.43%) |