Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.91 | 16.75 | 15.66 | 16.25 | 380,849 | +0.24(+1.50%) |
Mar 30, 2017 | 16.18 | 16.81 | 15.90 | 16.01 | 358,331 | -0.08(-0.50%) |
Mar 29, 2017 | 15.29 | 16.68 | 15.12 | 16.09 | 557,848 | +0.77(+5.03%) |
Mar 28, 2017 | 14.61 | 15.64 | 14.43 | 15.32 | 449,524 | +0.72(+4.93%) |
Mar 27, 2017 | 14.76 | 14.91 | 14.21 | 14.60 | 582,187 | -0.43(-2.86%) |
Mar 24, 2017 | 14.67 | 15.66 | 14.60 | 15.03 | 895,687 | +0.45(+3.09%) |
Mar 23, 2017 | 14.46 | 14.71 | 14.03 | 14.58 | 529,734 | +0.12(+0.83%) |
Mar 22, 2017 | 14.04 | 14.76 | 13.75 | 14.46 | 1,746,954 | +0.32(+2.26%) |
Mar 21, 2017 | 15.91 | 16.20 | 14.04 | 14.14 | 1,513,722 | -1.78(-11.18%) |
Mar 20, 2017 | 15.77 | 16.02 | 15.28 | 15.92 | 517,675 | +0.01(+0.06%) |
Mar 17, 2017 | 15.00 | 16.82 | 15.00 | 15.91 | 2,451,104 | +1.39(+9.57%) |
Mar 16, 2017 | 14.00 | 15.31 | 14.00 | 14.52 | 1,722,053 | +0.89(+6.53%) |
Mar 15, 2017 | 13.21 | 13.74 | 12.74 | 13.63 | 706,792 | +0.67(+5.17%) |
Mar 14, 2017 | 13.18 | 13.18 | 12.51 | 12.96 | 759,697 | -0.34(-2.56%) |
Mar 13, 2017 | 13.39 | 13.48 | 12.95 | 13.30 | 376,002 | -0.03(-0.23%) |
Mar 10, 2017 | 14.00 | 14.26 | 13.08 | 13.33 | 778,324 | -0.43(-3.12%) |
Mar 09, 2017 | 15.09 | 15.09 | 13.00 | 13.76 | 1,689,973 | -1.25(-8.33%) |
Mar 08, 2017 | 16.17 | 16.17 | 14.83 | 15.01 | 860,975 | -1.16(-7.17%) |
Mar 07, 2017 | 16.67 | 16.73 | 16.17 | 16.17 | 801,519 | -0.55(-3.29%) |
Mar 06, 2017 | 16.86 | 17.23 | 16.31 | 16.72 | 653,236 | -0.28(-1.65%) |
Mar 03, 2017 | 17.28 | 17.54 | 16.47 | 17.00 | 1,048,399 | -0.18(-1.05%) |
Mar 02, 2017 | 18.19 | 18.72 | 17.15 | 17.18 | 631,798 | -1.01(-5.55%) |
Mar 01, 2017 | 17.39 | 18.27 | 17.11 | 18.19 | 976,030 | +1.02(+5.94%) |
Feb 28, 2017 | 18.01 | 18.01 | 16.34 | 17.17 | 973,761 | -1.02(-5.61%) |
Feb 27, 2017 | 18.11 | 18.74 | 17.77 | 18.19 | 1,340,768 | +0.14(+0.78%) |
Feb 24, 2017 | 19.35 | 19.98 | 17.36 | 18.05 | 1,495,893 | -2.01(-10.02%) |
Feb 23, 2017 | 21.27 | 21.99 | 19.50 | 20.06 | 1,107,681 | -0.94(-4.48%) |
Feb 22, 2017 | 20.16 | 21.33 | 20.00 | 21.00 | 758,383 | +1.06(+5.32%) |
Feb 21, 2017 | 18.97 | 20.24 | 18.96 | 19.94 | 900,412 | +1.10(+5.84%) |
Feb 17, 2017 | 18.84 | 18.84 | 18.84 | 0 | -0.02(-0.11%) | |
Feb 16, 2017 | 18.99 | 19.14 | 18.68 | 18.86 | 334,768 | -0.14(-0.74%) |
Feb 15, 2017 | 19.05 | 19.14 | 18.57 | 19.00 | 307,495 | -0.14(-0.73%) |
Feb 14, 2017 | 18.27 | 19.21 | 18.01 | 19.14 | 339,770 | +0.95(+5.22%) |
Feb 13, 2017 | 17.80 | 18.45 | 17.80 | 18.19 | 350,713 | +0.39(+2.19%) |
Feb 10, 2017 | 18.08 | 18.49 | 17.44 | 17.80 | 998,484 | -0.16(-0.89%) |
Feb 09, 2017 | 17.50 | 18.25 | 17.35 | 17.96 | 844,189 | +0.45(+2.57%) |
Feb 08, 2017 | 17.24 | 17.66 | 16.95 | 17.51 | 947,147 | +0.18(+1.04%) |
Feb 07, 2017 | 17.19 | 17.46 | 16.72 | 17.33 | 661,499 | +0.08(+0.46%) |
Feb 06, 2017 | 17.52 | 17.56 | 17.10 | 17.25 | 539,739 | -0.26(-1.48%) |
Feb 03, 2017 | 17.48 | 17.80 | 17.25 | 17.51 | 1,232,547 | -0.05(-0.28%) |
Feb 02, 2017 | 18.20 | 18.32 | 17.42 | 17.56 | 5,381,064 | -0.09(-0.51%) |
Feb 01, 2017 | 16.89 | 17.75 | 16.88 | 17.65 | 593,701 | +0.25(+1.44%) |
Jan 31, 2017 | 16.69 | 17.50 | 16.41 | 17.40 | 280,942 | +0.65(+3.88%) |
Jan 30, 2017 | 17.69 | 18.27 | 16.58 | 16.75 | 449,962 | -0.96(-5.42%) |
Jan 27, 2017 | 18.01 | 18.46 | 17.44 | 17.71 | 146,320 | -0.25(-1.39%) |
Jan 26, 2017 | 18.05 | 18.70 | 17.92 | 17.96 | 239,262 | -0.03(-0.17%) |
Jan 25, 2017 | 18.42 | 18.82 | 17.94 | 17.99 | 292,359 | -0.44(-2.39%) |
Jan 24, 2017 | 18.54 | 18.81 | 18.18 | 18.43 | 286,055 | +0.00(+0.00%) |
Jan 23, 2017 | 18.75 | 18.75 | 18.10 | 18.43 | 312,274 | -0.53(-2.80%) |
Jan 20, 2017 | 18.56 | 19.04 | 18.14 | 18.96 | 409,519 | -0.13(-0.68%) |
Jan 19, 2017 | 19.74 | 19.84 | 18.38 | 19.09 | 608,283 | +0.34(+1.81%) |
Jan 18, 2017 | 17.40 | 19.18 | 17.28 | 18.75 | 417,175 | +1.32(+7.57%) |
Jan 17, 2017 | 17.89 | 17.99 | 16.50 | 17.43 | 626,697 | -0.72(-3.97%) |
Jan 13, 2017 | 18.15 | 18.15 | 18.15 | 0 | -0.78(-4.12%) | |
Jan 12, 2017 | 19.16 | 19.68 | 18.65 | 18.93 | 486,808 | -0.12(-0.63%) |
Jan 11, 2017 | 18.56 | 19.27 | 18.39 | 19.05 | 421,900 | +0.55(+2.97%) |
Jan 10, 2017 | 18.22 | 18.59 | 17.73 | 18.50 | 382,467 | +0.27(+1.48%) |
Jan 09, 2017 | 17.93 | 19.10 | 17.80 | 18.23 | 961,197 | +0.46(+2.59%) |
Jan 06, 2017 | 17.38 | 18.15 | 17.14 | 17.77 | 586,409 | +0.46(+2.66%) |
Jan 05, 2017 | 17.50 | 17.77 | 16.78 | 17.31 | 227,372 | -0.19(-1.09%) |
Jan 04, 2017 | 17.01 | 17.51 | 16.20 | 17.50 | 265,272 | +0.68(+4.04%) |