Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.40 | 19.00 | 17.60 | 18.70 | 73,711 | -0.10(-0.53%) |
Mar 30, 2017 | 18.90 | 19.30 | 18.10 | 18.80 | 109,133 | -0.10(-0.53%) |
Mar 29, 2017 | 17.80 | 19.20 | 17.40 | 18.90 | 213,937 | +1.20(+6.78%) |
Mar 28, 2017 | 17.40 | 18.20 | 17.20 | 17.70 | 219,960 | +0.60(+3.51%) |
Mar 27, 2017 | 16.90 | 17.20 | 16.10 | 17.10 | 61,220 | +0.20(+1.18%) |
Mar 24, 2017 | 16.20 | 16.90 | 16.20 | 16.90 | 54,814 | +0.70(+4.32%) |
Mar 23, 2017 | 15.70 | 16.60 | 15.47 | 16.20 | 56,955 | +0.40(+2.53%) |
Mar 22, 2017 | 16.20 | 16.20 | 15.40 | 15.80 | 104,348 | -0.40(-2.47%) |
Mar 21, 2017 | 17.60 | 17.70 | 16.10 | 16.20 | 201,224 | -1.50(-8.47%) |
Mar 20, 2017 | 18.00 | 18.00 | 17.30 | 17.70 | 58,021 | -0.40(-2.21%) |
Mar 17, 2017 | 17.70 | 18.30 | 17.23 | 18.10 | 119,985 | +0.70(+4.02%) |
Mar 16, 2017 | 17.00 | 18.30 | 16.80 | 17.40 | 180,395 | +0.50(+2.96%) |
Mar 15, 2017 | 16.90 | 17.30 | 16.70 | 16.90 | 120,882 | +0.00(+0.00%) |
Mar 14, 2017 | 17.00 | 17.70 | 16.10 | 16.90 | 115,245 | +0.00(+0.00%) |
Mar 13, 2017 | 17.30 | 18.50 | 16.90 | 16.90 | 126,366 | -0.20(-1.17%) |
Mar 10, 2017 | 16.70 | 17.30 | 16.60 | 17.10 | 96,775 | +0.60(+3.64%) |
Mar 09, 2017 | 16.70 | 17.00 | 16.50 | 16.50 | 64,448 | -0.20(-1.20%) |
Mar 08, 2017 | 17.00 | 17.30 | 16.70 | 16.70 | 118,193 | -0.20(-1.18%) |
Mar 07, 2017 | 16.90 | 17.50 | 16.90 | 16.90 | 115,187 | +0.00(+0.00%) |
Mar 06, 2017 | 17.30 | 17.40 | 16.70 | 16.90 | 114,719 | -0.40(-2.31%) |
Mar 03, 2017 | 17.00 | 17.45 | 16.50 | 17.30 | 61,473 | +0.30(+1.76%) |
Mar 02, 2017 | 17.80 | 18.20 | 16.90 | 17.00 | 67,348 | -0.60(-3.41%) |
Mar 01, 2017 | 17.10 | 18.25 | 17.10 | 17.60 | 68,347 | +0.70(+4.14%) |
Feb 28, 2017 | 17.10 | 18.40 | 16.80 | 16.90 | 165,498 | -0.30(-1.74%) |
Feb 27, 2017 | 18.20 | 18.30 | 17.20 | 17.20 | 119,820 | -0.70(-3.91%) |
Feb 24, 2017 | 19.40 | 19.40 | 17.95 | 17.90 | 155,940 | -1.40(-7.25%) |
Feb 23, 2017 | 19.00 | 19.60 | 17.80 | 19.30 | 102,288 | +0.60(+3.21%) |
Feb 22, 2017 | 21.00 | 22.20 | 17.40 | 18.70 | 396,247 | -1.70(-8.33%) |
Feb 21, 2017 | 19.30 | 20.50 | 19.10 | 20.40 | 137,741 | +1.40(+7.37%) |
Feb 17, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.30(+1.60%) | |
Feb 16, 2017 | 18.40 | 19.10 | 18.35 | 18.70 | 73,825 | +0.00(+0.00%) |
Feb 15, 2017 | 20.10 | 20.60 | 18.70 | 18.70 | 122,754 | -1.60(-7.88%) |
Feb 14, 2017 | 20.40 | 21.36 | 20.00 | 20.30 | 122,919 | +0.30(+1.50%) |
Feb 13, 2017 | 19.20 | 20.30 | 19.10 | 20.00 | 83,318 | +1.00(+5.26%) |
Feb 10, 2017 | 19.10 | 19.70 | 18.80 | 19.00 | 55,345 | +0.00(+0.00%) |
Feb 09, 2017 | 18.40 | 19.30 | 18.40 | 19.00 | 57,292 | +0.60(+3.26%) |
Feb 08, 2017 | 19.90 | 20.10 | 17.60 | 18.40 | 141,791 | -1.50(-7.54%) |
Feb 07, 2017 | 19.90 | 20.60 | 19.40 | 19.90 | 93,632 | +0.20(+1.02%) |
Feb 06, 2017 | 19.30 | 20.10 | 19.20 | 19.70 | 61,521 | +0.30(+1.55%) |
Feb 03, 2017 | 18.70 | 19.50 | 18.70 | 19.40 | 55,579 | +0.50(+2.65%) |
Feb 02, 2017 | 19.10 | 19.40 | 18.00 | 18.90 | 57,465 | -0.30(-1.56%) |
Feb 01, 2017 | 19.70 | 20.00 | 18.70 | 19.20 | 99,071 | -0.40(-2.04%) |
Jan 31, 2017 | 19.40 | 19.80 | 18.10 | 19.60 | 112,558 | +0.10(+0.51%) |
Jan 30, 2017 | 19.10 | 19.50 | 17.50 | 19.50 | 115,007 | -0.10(-0.51%) |
Jan 27, 2017 | 20.60 | 20.60 | 18.60 | 19.60 | 128,593 | -0.90(-4.39%) |
Jan 26, 2017 | 20.70 | 21.00 | 20.00 | 20.50 | 88,786 | -0.40(-1.91%) |
Jan 25, 2017 | 20.80 | 21.40 | 20.30 | 20.90 | 110,893 | -0.10(-0.48%) |
Jan 24, 2017 | 21.70 | 21.80 | 19.20 | 21.00 | 250,588 | -0.90(-4.11%) |
Jan 23, 2017 | 20.00 | 22.00 | 20.00 | 21.90 | 382,308 | +1.90(+9.50%) |
Jan 20, 2017 | 17.00 | 20.50 | 17.00 | 20.00 | 376,126 | +3.00(+17.65%) |
Jan 19, 2017 | 17.00 | 17.20 | 16.90 | 17.00 | 77,634 | +0.00(+0.00%) |
Jan 18, 2017 | 17.10 | 17.10 | 16.59 | 17.00 | 66,156 | +0.30(+1.80%) |
Jan 17, 2017 | 17.10 | 17.40 | 16.40 | 16.70 | 65,889 | -0.40(-2.34%) |
Jan 13, 2017 | 17.10 | 17.10 | 17.10 | 0 | +1.10(+6.88%) | |
Jan 12, 2017 | 16.40 | 16.80 | 15.85 | 16.00 | 47,087 | -0.50(-3.03%) |
Jan 11, 2017 | 15.80 | 16.80 | 15.60 | 16.50 | 73,028 | +0.60(+3.77%) |
Jan 10, 2017 | 15.70 | 16.00 | 15.20 | 15.90 | 37,746 | +0.10(+0.63%) |
Jan 09, 2017 | 16.10 | 16.29 | 15.50 | 15.80 | 45,655 | -0.40(-2.47%) |
Jan 06, 2017 | 16.60 | 16.60 | 15.65 | 16.20 | 68,232 | -0.20(-1.22%) |
Jan 05, 2017 | 15.90 | 16.80 | 15.80 | 16.40 | 106,145 | +0.60(+3.80%) |
Jan 04, 2017 | 15.30 | 16.50 | 15.30 | 15.80 | 164,910 | +0.70(+4.64%) |