Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.44 | 22.04 | 20.37 | 21.29 | 155,875 | -0.24(-1.11%) |
Mar 30, 2017 | 21.72 | 22.10 | 21.12 | 21.53 | 106,664 | -0.49(-2.23%) |
Mar 29, 2017 | 22.06 | 22.25 | 21.52 | 22.02 | 56,253 | -0.01(-0.05%) |
Mar 28, 2017 | 21.44 | 22.19 | 21.44 | 22.03 | 76,789 | +0.51(+2.37%) |
Mar 27, 2017 | 22.18 | 22.30 | 21.46 | 21.52 | 35,787 | -0.58(-2.62%) |
Mar 24, 2017 | 22.42 | 22.54 | 21.76 | 22.10 | 126,192 | +0.00(+0.00%) |
Mar 23, 2017 | 21.90 | 22.35 | 21.39 | 22.10 | 101,647 | +0.10(+0.45%) |
Mar 22, 2017 | 21.60 | 22.27 | 21.08 | 22.00 | 72,528 | +0.20(+0.92%) |
Mar 21, 2017 | 21.74 | 22.20 | 21.27 | 21.80 | 105,350 | -0.20(-0.91%) |
Mar 20, 2017 | 22.36 | 22.60 | 21.20 | 22.00 | 41,438 | +0.04(+0.18%) |
Mar 17, 2017 | 21.82 | 22.30 | 21.27 | 21.96 | 128,644 | -0.08(-0.36%) |
Mar 16, 2017 | 22.57 | 22.57 | 21.84 | 22.04 | 96,158 | -0.38(-1.69%) |
Mar 15, 2017 | 22.19 | 23.06 | 21.86 | 22.42 | 163,423 | +0.58(+2.66%) |
Mar 14, 2017 | 22.06 | 22.41 | 21.34 | 21.84 | 73,980 | -0.31(-1.40%) |
Mar 13, 2017 | 20.90 | 23.11 | 20.60 | 22.15 | 168,712 | +1.12(+5.33%) |
Mar 10, 2017 | 20.75 | 21.49 | 20.46 | 21.03 | 99,479 | +0.14(+0.67%) |
Mar 09, 2017 | 20.79 | 21.55 | 20.24 | 20.89 | 59,180 | +0.05(+0.24%) |
Mar 08, 2017 | 20.00 | 21.47 | 19.97 | 20.84 | 63,896 | +0.96(+4.83%) |
Mar 07, 2017 | 20.59 | 20.73 | 19.49 | 19.88 | 67,546 | -0.31(-1.54%) |
Mar 06, 2017 | 20.34 | 20.51 | 19.68 | 20.19 | 35,290 | -0.21(-1.03%) |
Mar 03, 2017 | 20.10 | 20.95 | 20.07 | 20.40 | 23,710 | -0.43(-2.06%) |
Mar 02, 2017 | 21.01 | 21.35 | 20.60 | 20.83 | 48,268 | -0.12(-0.57%) |
Mar 01, 2017 | 21.53 | 21.53 | 20.18 | 20.95 | 94,784 | +0.01(+0.05%) |
Feb 28, 2017 | 20.96 | 21.07 | 20.07 | 20.94 | 58,484 | +0.04(+0.19%) |
Feb 27, 2017 | 21.94 | 21.94 | 20.62 | 20.90 | 145,783 | -0.04(-0.19%) |
Feb 24, 2017 | 20.37 | 21.10 | 20.07 | 20.94 | 43,777 | +0.00(+0.00%) |
Feb 23, 2017 | 21.95 | 21.95 | 20.59 | 20.94 | 41,221 | -0.90(-4.12%) |
Feb 22, 2017 | 22.47 | 22.52 | 21.56 | 21.84 | 47,302 | -0.59(-2.63%) |
Feb 21, 2017 | 21.98 | 22.58 | 21.56 | 22.43 | 48,116 | +0.67(+3.08%) |
Feb 17, 2017 | 21.76 | 21.76 | 21.76 | 0 | -0.24(-1.09%) | |
Feb 16, 2017 | 22.85 | 22.85 | 21.81 | 22.00 | 61,068 | -0.55(-2.44%) |
Feb 15, 2017 | 20.78 | 23.61 | 20.68 | 22.55 | 122,444 | +1.61(+7.69%) |
Feb 14, 2017 | 21.46 | 21.46 | 20.44 | 20.94 | 136,591 | -0.84(-3.86%) |
Feb 13, 2017 | 22.73 | 24.12 | 21.44 | 21.78 | 84,796 | -0.37(-1.67%) |
Feb 10, 2017 | 19.73 | 22.48 | 19.22 | 22.15 | 91,554 | +2.84(+14.71%) |
Feb 09, 2017 | 17.90 | 19.85 | 17.87 | 19.31 | 47,512 | +1.33(+7.40%) |
Feb 08, 2017 | 18.18 | 18.18 | 17.37 | 17.98 | 33,411 | -0.19(-1.05%) |
Feb 07, 2017 | 18.40 | 18.40 | 17.54 | 18.17 | 33,361 | -0.07(-0.38%) |
Feb 06, 2017 | 17.98 | 18.35 | 17.92 | 18.24 | 26,951 | +0.01(+0.05%) |
Feb 03, 2017 | 16.66 | 18.44 | 16.30 | 18.23 | 48,513 | +1.75(+10.62%) |
Feb 02, 2017 | 16.76 | 16.76 | 16.01 | 16.48 | 30,342 | -0.16(-0.96%) |
Feb 01, 2017 | 15.90 | 17.16 | 15.82 | 16.64 | 29,954 | +0.70(+4.39%) |
Jan 31, 2017 | 15.78 | 16.11 | 15.32 | 15.94 | 63,395 | +0.18(+1.14%) |
Jan 30, 2017 | 16.03 | 16.03 | 15.53 | 15.76 | 29,806 | -0.17(-1.07%) |
Jan 27, 2017 | 15.99 | 16.11 | 15.53 | 15.93 | 7,549 | -0.19(-1.18%) |
Jan 26, 2017 | 15.31 | 16.21 | 15.24 | 16.12 | 32,984 | -0.04(-0.25%) |
Jan 25, 2017 | 16.16 | 16.65 | 15.77 | 16.16 | 96,964 | +0.00(+0.00%) |
Jan 24, 2017 | 15.93 | 16.37 | 15.19 | 16.16 | 64,571 | +0.37(+2.34%) |
Jan 23, 2017 | 14.71 | 16.06 | 14.30 | 15.79 | 83,748 | +1.02(+6.91%) |
Jan 20, 2017 | 14.05 | 14.94 | 14.05 | 14.77 | 36,669 | +0.72(+5.12%) |
Jan 19, 2017 | 14.65 | 14.99 | 14.02 | 14.05 | 36,991 | -0.54(-3.70%) |
Jan 18, 2017 | 14.95 | 14.95 | 14.50 | 14.59 | 20,573 | -0.35(-2.34%) |
Jan 17, 2017 | 15.26 | 15.36 | 14.54 | 14.94 | 39,218 | -0.44(-2.86%) |
Jan 13, 2017 | 15.38 | 15.38 | 15.38 | 0 | +0.38(+2.53%) | |
Jan 12, 2017 | 15.25 | 15.25 | 14.82 | 15.00 | 15,245 | -0.30(-1.96%) |
Jan 11, 2017 | 14.98 | 15.35 | 13.83 | 15.30 | 67,940 | +0.38(+2.55%) |
Jan 10, 2017 | 14.96 | 15.17 | 14.41 | 14.92 | 77,729 | -0.11(-0.73%) |
Jan 09, 2017 | 15.37 | 15.37 | 14.80 | 15.03 | 60,854 | -0.19(-1.25%) |
Jan 06, 2017 | 15.99 | 15.99 | 15.00 | 15.22 | 91,509 | -0.60(-3.79%) |
Jan 05, 2017 | 15.44 | 16.00 | 15.12 | 15.82 | 42,595 | +0.49(+3.20%) |
Jan 04, 2017 | 15.27 | 15.49 | 14.90 | 15.33 | 59,544 | +0.14(+0.92%) |