Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.68 | 24.44 | 23.58 | 23.91 | 351,241 | +0.38(+1.61%) |
Mar 30, 2017 | 23.39 | 23.63 | 23.01 | 23.53 | 264,574 | +0.19(+0.81%) |
Mar 29, 2017 | 22.63 | 23.39 | 22.44 | 23.34 | 191,585 | +0.62(+2.71%) |
Mar 28, 2017 | 22.30 | 22.96 | 21.64 | 22.73 | 117,368 | +0.33(+1.48%) |
Mar 27, 2017 | 22.49 | 22.68 | 22.02 | 22.40 | 109,241 | -0.57(-2.48%) |
Mar 24, 2017 | 22.96 | 23.25 | 22.82 | 22.96 | 140,017 | +0.00(+0.00%) |
Mar 23, 2017 | 22.35 | 23.63 | 22.11 | 22.96 | 145,154 | +0.57(+2.54%) |
Mar 22, 2017 | 22.82 | 22.92 | 22.07 | 22.40 | 152,647 | -0.43(-1.87%) |
Mar 21, 2017 | 23.58 | 23.82 | 22.82 | 22.82 | 244,814 | -0.62(-2.63%) |
Mar 20, 2017 | 22.82 | 23.82 | 22.58 | 23.44 | 304,611 | +0.47(+2.07%) |
Mar 17, 2017 | 21.40 | 23.06 | 21.40 | 22.96 | 365,651 | +1.57(+7.32%) |
Mar 16, 2017 | 21.83 | 22.06 | 21.26 | 21.40 | 183,843 | -0.33(-1.53%) |
Mar 15, 2017 | 21.30 | 21.83 | 21.21 | 21.73 | 103,368 | +0.43(+2.00%) |
Mar 14, 2017 | 21.35 | 21.59 | 21.02 | 21.30 | 109,692 | +0.00(+0.00%) |
Mar 13, 2017 | 21.30 | 21.64 | 21.26 | 21.30 | 171,927 | +0.09(+0.45%) |
Mar 10, 2017 | 20.97 | 21.40 | 20.73 | 21.21 | 222,022 | +0.47(+2.29%) |
Mar 09, 2017 | 21.35 | 21.35 | 20.64 | 20.73 | 212,219 | -0.47(-2.24%) |
Mar 08, 2017 | 21.40 | 21.45 | 21.11 | 21.21 | 107,634 | -0.19(-0.89%) |
Mar 07, 2017 | 21.35 | 21.78 | 21.35 | 21.40 | 127,756 | +0.09(+0.45%) |
Mar 06, 2017 | 21.26 | 21.73 | 21.02 | 21.30 | 319,479 | -0.19(-0.88%) |
Mar 03, 2017 | 20.69 | 22.02 | 20.69 | 21.49 | 266,415 | +1.00(+4.86%) |
Mar 02, 2017 | 20.64 | 21.26 | 20.26 | 20.50 | 275,066 | +0.85(+4.35%) |
Mar 01, 2017 | 19.64 | 20.04 | 19.45 | 19.64 | 249,017 | +0.57(+2.98%) |
Feb 28, 2017 | 19.22 | 19.64 | 18.88 | 19.07 | 186,647 | -0.24(-1.23%) |
Feb 27, 2017 | 19.07 | 19.51 | 18.98 | 19.31 | 231,928 | +0.19(+0.99%) |
Feb 24, 2017 | 18.50 | 19.12 | 18.36 | 19.12 | 113,106 | +0.57(+3.07%) |
Feb 23, 2017 | 19.22 | 19.22 | 18.31 | 18.55 | 92,177 | -0.57(-2.98%) |
Feb 22, 2017 | 19.07 | 19.22 | 19.03 | 19.12 | 58,562 | -0.09(-0.49%) |
Feb 21, 2017 | 19.12 | 19.26 | 18.94 | 19.22 | 98,551 | +0.24(+1.25%) |
Feb 17, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.05(-0.25%) | |
Feb 16, 2017 | 19.22 | 19.55 | 18.74 | 19.03 | 154,194 | -0.24(-1.23%) |
Feb 15, 2017 | 19.12 | 19.31 | 19.06 | 19.26 | 71,690 | +0.11(+0.59%) |
Feb 14, 2017 | 19.24 | 19.39 | 19.01 | 19.15 | 117,445 | -0.24(-1.22%) |
Feb 13, 2017 | 19.34 | 19.48 | 19.20 | 19.39 | 124,520 | +0.28(+1.49%) |
Feb 10, 2017 | 19.15 | 19.29 | 18.87 | 19.10 | 92,612 | +0.09(+0.50%) |
Feb 09, 2017 | 18.44 | 19.06 | 18.30 | 19.01 | 92,564 | +0.61(+3.34%) |
Feb 08, 2017 | 18.44 | 18.68 | 18.20 | 18.39 | 133,030 | -0.24(-1.27%) |
Feb 07, 2017 | 18.63 | 18.82 | 18.25 | 18.63 | 66,753 | +0.05(+0.25%) |
Feb 06, 2017 | 18.30 | 18.68 | 18.16 | 18.58 | 93,858 | +0.14(+0.77%) |
Feb 03, 2017 | 18.06 | 18.49 | 17.73 | 18.44 | 79,948 | +0.66(+3.72%) |
Feb 02, 2017 | 17.87 | 18.16 | 17.59 | 17.78 | 125,275 | -0.14(-0.79%) |
Feb 01, 2017 | 18.49 | 18.77 | 17.87 | 17.92 | 89,326 | -0.38(-2.07%) |
Jan 31, 2017 | 18.54 | 18.54 | 18.06 | 18.30 | 99,809 | -0.19(-1.02%) |
Jan 30, 2017 | 18.68 | 18.68 | 18.06 | 18.49 | 115,881 | -0.47(-2.49%) |
Jan 27, 2017 | 18.63 | 19.06 | 18.35 | 18.96 | 96,551 | +0.24(+1.26%) |
Jan 26, 2017 | 19.06 | 19.06 | 18.49 | 18.72 | 112,808 | -0.28(-1.49%) |
Jan 25, 2017 | 18.39 | 19.29 | 18.39 | 19.01 | 290,223 | +0.80(+4.42%) |
Jan 24, 2017 | 17.26 | 18.25 | 17.26 | 18.20 | 113,228 | +1.04(+6.06%) |
Jan 23, 2017 | 16.97 | 17.26 | 16.79 | 17.16 | 141,916 | +0.09(+0.55%) |
Jan 20, 2017 | 17.21 | 17.54 | 16.97 | 17.07 | 178,123 | -0.09(-0.55%) |
Jan 19, 2017 | 17.45 | 17.54 | 16.83 | 17.16 | 79,763 | -0.24(-1.36%) |
Jan 18, 2017 | 16.97 | 17.50 | 16.97 | 17.40 | 114,763 | +0.57(+3.37%) |
Jan 17, 2017 | 17.50 | 17.50 | 16.74 | 16.83 | 173,276 | -0.85(-4.81%) |
Jan 13, 2017 | 17.68 | 17.68 | 17.68 | 0 | +0.19(+1.08%) | |
Jan 12, 2017 | 18.58 | 18.58 | 17.38 | 17.50 | 105,556 | -0.99(-5.37%) |
Jan 11, 2017 | 18.20 | 18.68 | 18.11 | 18.49 | 115,284 | +0.28(+1.56%) |
Jan 10, 2017 | 17.78 | 18.35 | 17.73 | 18.20 | 116,055 | +0.52(+2.94%) |
Jan 09, 2017 | 18.16 | 18.16 | 17.64 | 17.68 | 143,563 | -0.47(-2.60%) |
Jan 06, 2017 | 18.82 | 18.82 | 18.06 | 18.16 | 142,810 | -0.52(-2.78%) |
Jan 05, 2017 | 19.24 | 19.27 | 18.54 | 18.68 | 164,781 | -0.61(-3.19%) |
Jan 04, 2017 | 18.87 | 19.58 | 18.72 | 19.29 | 193,904 | +0.57(+3.03%) |