Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.49 | 19.72 | 19.25 | 19.54 | 274,613 | +0.10(+0.51%) |
Mar 30, 2017 | 20.19 | 20.23 | 19.20 | 19.44 | 558,433 | -0.55(-2.75%) |
Mar 29, 2017 | 19.00 | 20.72 | 18.93 | 19.99 | 661,065 | +0.98(+5.16%) |
Mar 28, 2017 | 17.76 | 19.05 | 17.76 | 19.01 | 516,395 | +1.25(+7.04%) |
Mar 27, 2017 | 17.81 | 17.95 | 17.11 | 17.76 | 313,633 | -0.39(-2.15%) |
Mar 24, 2017 | 17.67 | 18.58 | 17.35 | 18.15 | 555,162 | +0.50(+2.83%) |
Mar 23, 2017 | 18.16 | 18.40 | 17.55 | 17.65 | 256,621 | -0.63(-3.45%) |
Mar 22, 2017 | 17.73 | 18.34 | 17.50 | 18.28 | 411,449 | +0.30(+1.67%) |
Mar 21, 2017 | 19.20 | 19.83 | 17.92 | 17.98 | 633,076 | -1.22(-6.35%) |
Mar 20, 2017 | 19.88 | 20.15 | 18.90 | 19.20 | 555,238 | -0.72(-3.61%) |
Mar 17, 2017 | 19.72 | 20.47 | 19.51 | 19.92 | 425,662 | -0.01(-0.05%) |
Mar 16, 2017 | 20.07 | 20.25 | 19.80 | 19.93 | 325,498 | -0.28(-1.39%) |
Mar 15, 2017 | 19.23 | 21.81 | 19.19 | 20.21 | 603,689 | +0.64(+3.27%) |
Mar 14, 2017 | 21.97 | 22.75 | 18.75 | 19.57 | 1,148,765 | -2.32(-10.60%) |
Mar 13, 2017 | 20.61 | 22.00 | 20.06 | 21.89 | 743,297 | +2.18(+11.06%) |
Mar 10, 2017 | 19.75 | 19.87 | 18.59 | 19.71 | 451,513 | +0.71(+3.74%) |
Mar 09, 2017 | 17.92 | 19.39 | 17.35 | 19.00 | 454,494 | +1.64(+9.45%) |
Mar 08, 2017 | 17.19 | 17.40 | 17.07 | 17.36 | 195,225 | +0.19(+1.11%) |
Mar 07, 2017 | 16.96 | 17.34 | 16.41 | 17.17 | 205,155 | +0.06(+0.35%) |
Mar 06, 2017 | 17.66 | 17.67 | 16.60 | 17.11 | 247,328 | -0.52(-2.95%) |
Mar 03, 2017 | 17.26 | 17.74 | 17.07 | 17.63 | 288,823 | +0.38(+2.20%) |
Mar 02, 2017 | 17.49 | 17.52 | 16.80 | 17.25 | 166,295 | -0.36(-2.04%) |
Mar 01, 2017 | 17.38 | 17.76 | 17.14 | 17.61 | 214,115 | +0.57(+3.35%) |
Feb 28, 2017 | 16.15 | 17.83 | 16.01 | 17.04 | 405,076 | +0.66(+4.03%) |
Feb 27, 2017 | 16.67 | 16.79 | 15.91 | 16.38 | 206,672 | -0.33(-1.97%) |
Feb 24, 2017 | 17.05 | 17.24 | 16.67 | 16.71 | 137,860 | -0.52(-3.02%) |
Feb 23, 2017 | 17.23 | 17.48 | 17.01 | 17.23 | 143,757 | -0.25(-1.43%) |
Feb 22, 2017 | 17.79 | 17.96 | 16.95 | 17.48 | 286,495 | -0.33(-1.85%) |
Feb 21, 2017 | 17.86 | 17.87 | 17.35 | 17.81 | 285,851 | +0.11(+0.62%) |
Feb 17, 2017 | 17.70 | 17.70 | 17.70 | 0 | -0.41(-2.26%) | |
Feb 16, 2017 | 17.30 | 18.19 | 16.80 | 18.11 | 469,819 | +1.17(+6.91%) |
Feb 15, 2017 | 17.10 | 17.59 | 16.10 | 16.94 | 338,516 | -0.11(-0.65%) |
Feb 14, 2017 | 17.25 | 17.74 | 16.16 | 17.05 | 534,707 | -0.40(-2.29%) |
Feb 13, 2017 | 16.35 | 17.99 | 16.21 | 17.45 | 878,234 | +1.21(+7.45%) |
Feb 10, 2017 | 16.00 | 17.22 | 15.39 | 16.24 | 874,276 | +0.08(+0.50%) |
Feb 09, 2017 | 13.80 | 17.12 | 13.70 | 16.16 | 3,517,770 | +4.75(+41.63%) |
Feb 08, 2017 | 10.90 | 11.49 | 10.58 | 11.41 | 109,886 | +0.59(+5.45%) |
Feb 07, 2017 | 10.70 | 10.98 | 10.70 | 10.82 | 57,351 | +0.14(+1.31%) |
Feb 06, 2017 | 11.29 | 11.35 | 10.63 | 10.68 | 134,184 | -0.50(-4.47%) |
Feb 03, 2017 | 11.10 | 11.27 | 11.00 | 11.18 | 106,131 | +0.19(+1.73%) |
Feb 02, 2017 | 10.77 | 11.07 | 10.55 | 10.99 | 103,230 | +0.20(+1.85%) |
Feb 01, 2017 | 11.25 | 11.39 | 10.68 | 10.79 | 117,207 | -0.37(-3.32%) |
Jan 31, 2017 | 10.72 | 11.22 | 10.15 | 11.16 | 204,151 | +0.45(+4.20%) |
Jan 30, 2017 | 11.32 | 11.32 | 10.79 | 10.71 | 146,057 | -0.58(-5.14%) |
Jan 27, 2017 | 11.44 | 11.44 | 11.21 | 11.29 | 94,839 | -0.16(-1.40%) |
Jan 26, 2017 | 11.32 | 11.73 | 11.32 | 11.45 | 134,663 | +0.13(+1.15%) |
Jan 25, 2017 | 11.87 | 12.07 | 11.20 | 11.32 | 156,917 | -0.52(-4.39%) |
Jan 24, 2017 | 12.62 | 12.66 | 11.79 | 11.84 | 169,314 | -0.65(-5.20%) |
Jan 23, 2017 | 12.73 | 12.75 | 12.41 | 12.49 | 54,647 | -0.20(-1.58%) |
Jan 20, 2017 | 12.48 | 12.93 | 12.48 | 12.69 | 111,969 | +0.17(+1.36%) |
Jan 19, 2017 | 12.75 | 12.77 | 12.40 | 12.52 | 56,955 | -0.22(-1.73%) |
Jan 18, 2017 | 12.40 | 12.75 | 12.35 | 12.74 | 154,076 | +0.33(+2.66%) |
Jan 17, 2017 | 12.24 | 12.43 | 12.07 | 12.41 | 77,556 | +0.09(+0.73%) |
Jan 13, 2017 | 12.32 | 12.32 | 12.32 | 0 | +0.06(+0.49%) | |
Jan 12, 2017 | 12.21 | 12.30 | 11.98 | 12.26 | 110,666 | +0.02(+0.16%) |
Jan 11, 2017 | 12.50 | 12.50 | 12.15 | 12.24 | 100,267 | -0.24(-1.92%) |
Jan 10, 2017 | 12.31 | 12.63 | 12.02 | 12.48 | 84,097 | +0.21(+1.71%) |
Jan 09, 2017 | 12.90 | 12.90 | 11.96 | 12.27 | 220,750 | -0.48(-3.76%) |
Jan 06, 2017 | 13.57 | 13.74 | 12.71 | 12.75 | 226,309 | -0.77(-5.70%) |
Jan 05, 2017 | 13.67 | 13.67 | 13.13 | 13.52 | 87,299 | -0.13(-0.95%) |
Jan 04, 2017 | 12.86 | 13.79 | 12.86 | 13.65 | 206,712 | +0.72(+5.57%) |