Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.00 | 20.71 | 19.00 | 20.65 | 4,547 | +2.21(+11.97%) |
Mar 30, 2017 | 18.34 | 18.45 | 18.34 | 18.45 | 1,322 | +0.36(+2.02%) |
Mar 29, 2017 | 18.08 | 18.08 | 18.08 | 18.08 | 153 | -0.27(-1.48%) |
Mar 27, 2017 | 18.35 | 18.35 | 18.35 | 276 | +0.11(+0.59%) | |
Mar 24, 2017 | 18.48 | 18.48 | 18.22 | 18.25 | 5,338 | +0.03(+0.15%) |
Mar 23, 2017 | 17.80 | 18.47 | 17.80 | 18.22 | 2,333 | +0.57(+3.25%) |
Mar 22, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 285 | -1.20(-6.38%) |
Mar 21, 2017 | 19.57 | 19.63 | 18.85 | 18.85 | 4,798 | -0.40(-2.09%) |
Mar 20, 2017 | 19.59 | 19.72 | 19.25 | 19.25 | 2,458 | -0.74(-3.72%) |
Mar 17, 2017 | 20.02 | 20.02 | 19.99 | 20.00 | 3,971 | +0.00(+0.00%) |
Mar 16, 2017 | 20.00 | 20.04 | 19.95 | 20.00 | 8,016 | -0.05(-0.23%) |
Mar 15, 2017 | 18.90 | 20.05 | 18.90 | 20.04 | 3,845 | +0.02(+0.09%) |
Mar 14, 2017 | 20.06 | 20.22 | 19.64 | 20.02 | 4,668 | +0.02(+0.09%) |
Mar 13, 2017 | 20.04 | 20.13 | 19.27 | 20.00 | 5,474 | +0.18(+0.92%) |
Mar 10, 2017 | 18.92 | 19.85 | 18.92 | 19.82 | 5,348 | -0.22(-1.09%) |
Mar 09, 2017 | 20.41 | 20.41 | 20.04 | 20.04 | 534 | +0.00(+0.00%) |
Mar 08, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 322 | -0.46(-2.22%) |
Mar 06, 2017 | 20.50 | 20.50 | 20.50 | 36 | +0.51(+2.53%) | |
Mar 03, 2017 | 19.99 | 19.99 | 19.99 | 19.99 | 111 | -1.24(-5.82%) |
Mar 02, 2017 | 20.28 | 21.25 | 20.28 | 21.23 | 9,625 | +0.05(+0.22%) |
Mar 01, 2017 | 19.83 | 21.18 | 19.83 | 21.18 | 4,324 | +1.59(+8.14%) |
Feb 28, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 275 | -1.39(-6.64%) |
Feb 27, 2017 | 21.18 | 21.18 | 20.98 | 20.98 | 334 | +0.35(+1.68%) |
Feb 24, 2017 | 21.18 | 21.18 | 20.08 | 20.63 | 6,581 | -1.56(-7.02%) |
Feb 21, 2017 | 22.19 | 22.19 | 22.19 | 91 | +0.31(+1.42%) | |
Feb 17, 2017 | 21.88 | 21.88 | 21.88 | 0 | -0.30(-1.35%) | |
Feb 16, 2017 | 22.18 | 22.18 | 22.18 | 22.18 | 140 | -0.50(-2.21%) |
Feb 15, 2017 | 22.68 | 22.68 | 22.68 | 22.68 | 186 | +0.13(+0.56%) |
Feb 14, 2017 | 22.67 | 22.67 | 22.56 | 22.56 | 1,410 | -0.22(-0.96%) |
Feb 13, 2017 | 22.32 | 22.88 | 22.19 | 22.77 | 1,868 | -0.63(-2.69%) |
Feb 09, 2017 | 23.40 | 23.40 | 23.40 | 25 | +0.49(+2.15%) | |
Feb 06, 2017 | 22.91 | 22.91 | 22.91 | 96 | +0.69(+3.12%) | |
Feb 02, 2017 | 22.22 | 22.22 | 22.22 | 28 | -0.56(-2.44%) | |
Feb 01, 2017 | 22.91 | 23.05 | 22.77 | 22.77 | 2,509 | -0.23(-0.99%) |
Jan 30, 2017 | 23.00 | 23.00 | 23.00 | 12 | -0.58(-2.47%) | |
Jan 27, 2017 | 23.55 | 23.58 | 23.55 | 23.58 | 796 | -0.10(-0.43%) |
Jan 26, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 1,217 | -0.36(-1.52%) |
Jan 25, 2017 | 24.16 | 24.16 | 23.50 | 24.05 | 611 | +0.42(+1.77%) |
Jan 24, 2017 | 22.86 | 23.63 | 22.86 | 23.63 | 1,075 | +0.32(+1.36%) |
Jan 19, 2017 | 23.31 | 23.31 | 23.31 | 82 | +0.72(+3.19%) | |
Jan 18, 2017 | 22.21 | 22.64 | 22.21 | 22.59 | 779 | +0.05(+0.24%) |
Jan 17, 2017 | 22.52 | 23.58 | 22.38 | 22.54 | 2,117 | -1.10(-4.63%) |
Jan 13, 2017 | 23.63 | 23.63 | 23.63 | 0 | -0.01(-0.03%) | |
Jan 11, 2017 | 23.64 | 23.64 | 23.64 | 0 | -0.07(-0.31%) | |
Jan 09, 2017 | 23.71 | 23.71 | 23.71 | 3 | -0.37(-1.55%) | |
Jan 06, 2017 | 24.12 | 24.12 | 24.08 | 24.08 | 1,343 | -0.04(-0.15%) |
Jan 05, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 593 | +0.72(+3.07%) |
Jan 04, 2017 | 23.28 | 23.99 | 23.28 | 23.40 | 2,302 | +0.23(+0.98%) |