Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.95 | 26.40 | 25.51 | 26.20 | 2,593 | +0.70(+2.75%) |
Mar 30, 2017 | 25.50 | 26.96 | 24.16 | 25.50 | 5,253 | +4.99(+24.31%) |
Mar 29, 2017 | 22.50 | 22.50 | 20.51 | 20.51 | 200 | -1.59(-7.18%) |
Mar 28, 2017 | 22.50 | 22.50 | 22.10 | 22.10 | 2,250 | +0.00(+0.00%) |
Mar 27, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 240 | +0.03(+0.14%) |
Mar 24, 2017 | 22.04 | 22.07 | 22.04 | 22.07 | 340 | +0.33(+1.53%) |
Mar 23, 2017 | 21.70 | 21.74 | 21.70 | 21.74 | 455 | +0.56(+2.63%) |
Mar 22, 2017 | 21.33 | 21.38 | 21.18 | 21.18 | 502 | -0.31(-1.44%) |
Mar 21, 2017 | 22.60 | 22.60 | 21.47 | 21.49 | 1,368 | -1.00(-4.45%) |
Mar 20, 2017 | 23.39 | 23.39 | 22.49 | 22.49 | 526 | +0.04(+0.18%) |
Mar 17, 2017 | 21.65 | 22.50 | 21.65 | 22.45 | 3,270 | +0.73(+3.36%) |
Mar 16, 2017 | 21.96 | 21.96 | 21.72 | 21.72 | 300 | +0.35(+1.63%) |
Mar 15, 2017 | 21.50 | 21.50 | 21.09 | 21.37 | 756 | -0.13(-0.60%) |
Mar 14, 2017 | 21.55 | 21.55 | 21.50 | 21.50 | 620 | -1.00(-4.44%) |
Mar 13, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | +0.25(+1.12%) |
Mar 10, 2017 | 23.67 | 23.67 | 21.30 | 22.25 | 1,333 | -0.25(-1.11%) |
Mar 09, 2017 | 22.00 | 22.50 | 22.00 | 22.50 | 7,875 | +0.50(+2.27%) |
Mar 08, 2017 | 22.87 | 22.87 | 22.00 | 22.00 | 2,640 | -1.46(-6.21%) |
Mar 07, 2017 | 22.60 | 23.46 | 21.93 | 23.46 | 2,405 | +0.82(+3.61%) |
Mar 06, 2017 | 22.40 | 22.64 | 22.13 | 22.64 | 1,151 | +0.61(+2.77%) |
Mar 03, 2017 | 21.90 | 22.09 | 21.85 | 22.03 | 610 | -0.18(-0.81%) |
Mar 02, 2017 | 22.24 | 22.49 | 21.87 | 22.21 | 4,059 | -0.79(-3.44%) |
Mar 01, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,260 | +0.87(+3.93%) |
Feb 28, 2017 | 24.50 | 24.50 | 22.13 | 22.13 | 1,390 | -0.23(-1.03%) |
Feb 27, 2017 | 22.53 | 22.61 | 22.36 | 22.36 | 11,973 | +0.01(+0.04%) |
Feb 24, 2017 | 21.98 | 22.50 | 21.98 | 22.35 | 847 | +0.10(+0.45%) |
Feb 23, 2017 | 21.89 | 22.25 | 20.81 | 22.25 | 2,928 | +0.65(+2.99%) |
Feb 22, 2017 | 20.64 | 22.00 | 20.64 | 21.60 | 3,867 | +0.62(+2.98%) |
Feb 21, 2017 | 20.77 | 21.01 | 20.60 | 20.98 | 2,234 | +0.40(+1.94%) |
Feb 16, 2017 | 20.58 | 20.58 | 20.58 | 0 | +1.01(+5.17%) | |
Feb 14, 2017 | 19.57 | 19.57 | 19.57 | 0 | -1.08(-5.23%) | |
Feb 09, 2017 | 20.65 | 20.65 | 20.65 | 0 | -0.39(-1.85%) | |
Feb 06, 2017 | 21.04 | 21.04 | 21.04 | 0 | -0.46(-2.14%) | |
Feb 03, 2017 | 21.62 | 21.62 | 21.16 | 21.50 | 555 | +0.69(+3.30%) |
Feb 02, 2017 | 20.81 | 20.81 | 20.81 | 20.81 | 5,000 | +0.06(+0.31%) |
Jan 31, 2017 | 20.75 | 20.75 | 20.75 | 90 | -0.96(-4.42%) | |
Jan 26, 2017 | 21.71 | 21.71 | 21.71 | 0 | -1.19(-5.20%) | |
Jan 25, 2017 | 22.90 | 23.06 | 22.90 | 22.90 | 2,814 | -0.08(-0.35%) |
Jan 24, 2017 | 22.99 | 22.99 | 22.98 | 22.98 | 650 | +1.37(+6.34%) |
Jan 23, 2017 | 22.98 | 23.50 | 21.61 | 21.61 | 10,862 | -0.89(-3.96%) |
Jan 19, 2017 | 22.50 | 22.50 | 22.50 | 39 | -1.51(-6.29%) | |
Jan 18, 2017 | 24.87 | 24.96 | 24.01 | 24.01 | 3,466 | +0.71(+3.05%) |
Jan 17, 2017 | 21.99 | 23.68 | 21.99 | 23.30 | 6,246 | +1.64(+7.58%) |
Jan 13, 2017 | 21.66 | 21.66 | 21.66 | 0 | +2.66(+13.99%) | |
Jan 12, 2017 | 19.32 | 19.84 | 19.00 | 19.00 | 3,330 | -0.99(-4.95%) |
Jan 10, 2017 | 19.99 | 19.99 | 19.99 | 15 | +0.32(+1.63%) | |
Jan 09, 2017 | 19.89 | 19.99 | 19.52 | 19.67 | 10,343 | +0.42(+2.18%) |
Jan 06, 2017 | 19.45 | 19.50 | 18.80 | 19.25 | 3,086 | +0.62(+3.33%) |
Jan 04, 2017 | 18.63 | 18.63 | 18.63 | 3 | -0.25(-1.32%) |