Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.33 | 17.50 | 17.21 | 17.45 | 475,031 | +0.14(+0.82%) |
Mar 30, 2017 | 17.25 | 17.43 | 17.21 | 17.31 | 179,813 | +0.08(+0.44%) |
Mar 29, 2017 | 16.99 | 17.30 | 16.91 | 17.24 | 441,224 | +0.15(+0.89%) |
Mar 28, 2017 | 17.19 | 17.34 | 16.96 | 17.08 | 343,789 | -0.17(-0.99%) |
Mar 27, 2017 | 17.12 | 17.37 | 17.12 | 17.25 | 126,597 | +0.00(+0.00%) |
Mar 24, 2017 | 17.15 | 17.37 | 17.04 | 17.25 | 146,172 | +0.11(+0.67%) |
Mar 23, 2017 | 17.05 | 17.27 | 16.92 | 17.14 | 118,161 | +0.08(+0.45%) |
Mar 22, 2017 | 17.28 | 16.97 | 17.06 | 172,616 | -0.10(-0.61%) | |
Mar 21, 2017 | 17.14 | 17.36 | 17.00 | 17.17 | 194,334 | +0.06(+0.33%) |
Mar 20, 2017 | 17.45 | 17.50 | 17.01 | 17.11 | 306,175 | -0.35(-2.01%) |
Mar 17, 2017 | 17.22 | 17.55 | 17.06 | 17.46 | 567,335 | +0.17(+0.99%) |
Mar 16, 2017 | 17.23 | 17.33 | 17.00 | 17.29 | 226,650 | +0.06(+0.33%) |
Mar 15, 2017 | 17.15 | 17.29 | 17.05 | 17.23 | 118,456 | +0.13(+0.77%) |
Mar 14, 2017 | 17.04 | 17.22 | 16.97 | 17.10 | 133,506 | -0.08(-0.44%) |
Mar 13, 2017 | 17.05 | 17.23 | 16.86 | 17.18 | 132,080 | +0.09(+0.55%) |
Mar 10, 2017 | 17.20 | 17.29 | 17.01 | 17.08 | 478,516 | +0.02(+0.11%) |
Mar 09, 2017 | 17.05 | 17.25 | 17.03 | 17.06 | 178,340 | +0.01(+0.06%) |
Mar 08, 2017 | 16.91 | 17.34 | 16.91 | 17.05 | 256,543 | +0.21(+1.24%) |
Mar 07, 2017 | 16.74 | 17.00 | 16.74 | 16.85 | 207,862 | -0.09(-0.50%) |
Mar 06, 2017 | 17.13 | 17.25 | 16.92 | 16.93 | 363,673 | -0.32(-1.87%) |
Mar 03, 2017 | 17.48 | 17.61 | 17.11 | 17.25 | 237,035 | -0.26(-1.46%) |
Mar 02, 2017 | 17.75 | 17.89 | 17.47 | 17.51 | 172,547 | -0.24(-1.33%) |
Mar 01, 2017 | 17.77 | 17.99 | 17.69 | 17.75 | 168,737 | +0.15(+0.86%) |
Feb 28, 2017 | 17.85 | 17.98 | 17.58 | 17.59 | 189,656 | -0.34(-1.90%) |
Feb 27, 2017 | 17.70 | 17.97 | 17.69 | 17.94 | 195,462 | +0.23(+1.28%) |
Feb 24, 2017 | 17.52 | 17.77 | 17.48 | 17.71 | 155,110 | +0.03(+0.16%) |
Feb 23, 2017 | 17.47 | 17.69 | 17.40 | 17.68 | 311,432 | +0.27(+1.52%) |
Feb 22, 2017 | 17.28 | 17.71 | 17.28 | 17.41 | 142,531 | +0.12(+0.71%) |
Feb 21, 2017 | 17.24 | 17.38 | 17.18 | 17.29 | 230,249 | +0.01(+0.05%) |
Feb 17, 2017 | 17.28 | 17.28 | 17.28 | 0 | +0.20(+1.16%) | |
Feb 16, 2017 | 17.43 | 17.49 | 17.04 | 17.08 | 245,516 | -0.38(-2.17%) |
Feb 15, 2017 | 17.38 | 17.47 | 17.08 | 17.46 | 158,234 | +0.00(+0.00%) |
Feb 14, 2017 | 17.52 | 17.68 | 17.37 | 17.46 | 228,309 | -0.14(-0.81%) |
Feb 13, 2017 | 17.62 | 17.89 | 17.41 | 17.60 | 178,929 | +0.12(+0.70%) |
Feb 10, 2017 | 17.40 | 17.62 | 17.33 | 17.48 | 179,570 | +0.07(+0.38%) |
Feb 09, 2017 | 17.45 | 17.69 | 17.41 | 17.41 | 229,060 | +0.05(+0.27%) |
Feb 08, 2017 | 17.56 | 17.56 | 17.01 | 17.37 | 505,861 | -0.25(-1.40%) |
Feb 07, 2017 | 17.52 | 17.84 | 17.05 | 17.61 | 843,903 | -1.30(-6.86%) |
Feb 06, 2017 | 19.02 | 19.18 | 18.79 | 18.91 | 175,070 | -0.09(-0.50%) |
Feb 03, 2017 | 19.06 | 19.26 | 18.93 | 19.01 | 200,126 | -0.01(-0.05%) |
Feb 02, 2017 | 19.09 | 19.23 | 18.91 | 19.02 | 90,717 | -0.12(-0.64%) |
Feb 01, 2017 | 19.17 | 19.41 | 18.97 | 19.14 | 131,073 | -0.01(-0.05%) |
Jan 31, 2017 | 18.46 | 19.21 | 18.45 | 19.15 | 137,866 | +0.64(+3.48%) |
Jan 30, 2017 | 18.85 | 18.85 | 18.48 | 18.50 | 132,341 | -0.50(-2.64%) |
Jan 27, 2017 | 18.75 | 19.13 | 18.75 | 19.01 | 104,664 | +0.28(+1.52%) |
Jan 26, 2017 | 18.97 | 18.97 | 18.56 | 18.72 | 127,727 | -0.34(-1.79%) |
Jan 25, 2017 | 18.92 | 19.25 | 18.88 | 19.06 | 99,742 | +0.31(+1.67%) |
Jan 24, 2017 | 18.84 | 18.91 | 18.38 | 18.75 | 170,271 | -0.08(-0.40%) |
Jan 23, 2017 | 18.85 | 18.99 | 18.70 | 18.83 | 98,380 | -0.03(-0.15%) |
Jan 20, 2017 | 18.66 | 18.95 | 18.66 | 18.85 | 179,532 | +0.25(+1.32%) |
Jan 19, 2017 | 19.13 | 19.13 | 18.47 | 18.61 | 194,683 | -0.58(-3.01%) |
Jan 18, 2017 | 18.99 | 19.36 | 18.73 | 19.19 | 187,649 | +0.08(+0.40%) |
Jan 17, 2017 | 19.50 | 19.50 | 19.08 | 19.11 | 131,155 | -0.53(-2.70%) |
Jan 13, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.25(+1.27%) | |
Jan 12, 2017 | 19.91 | 19.91 | 18.98 | 19.39 | 268,238 | -0.67(-3.35%) |
Jan 11, 2017 | 20.13 | 20.25 | 19.44 | 20.07 | 200,121 | -0.09(-0.42%) |
Jan 10, 2017 | 19.66 | 20.19 | 19.56 | 20.15 | 155,025 | +0.70(+3.60%) |
Jan 09, 2017 | 19.42 | 20.17 | 19.38 | 19.45 | 519,824 | +0.17(+0.88%) |
Jan 06, 2017 | 19.27 | 19.44 | 19.23 | 19.28 | 116,463 | -0.01(-0.05%) |
Jan 05, 2017 | 19.39 | 19.47 | 19.11 | 19.29 | 129,897 | -0.18(-0.92%) |
Jan 04, 2017 | 19.24 | 19.60 | 19.24 | 19.47 | 172,455 | +0.15(+0.78%) |