Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.35 | 21.60 | 21.10 | 21.45 | 68,970 | +0.05(+0.23%) |
Mar 30, 2017 | 20.85 | 21.50 | 20.85 | 21.40 | 106,533 | +0.20(+0.94%) |
Mar 29, 2017 | 20.35 | 21.50 | 20.20 | 21.20 | 144,380 | +0.75(+3.67%) |
Mar 28, 2017 | 19.80 | 20.60 | 19.70 | 20.45 | 103,251 | +1.05(+5.41%) |
Mar 27, 2017 | 19.20 | 19.90 | 19.20 | 19.40 | 51,346 | +0.00(+0.00%) |
Mar 24, 2017 | 19.30 | 19.80 | 19.30 | 19.40 | 64,085 | +0.00(+0.00%) |
Mar 23, 2017 | 19.05 | 19.80 | 19.00 | 19.40 | 58,099 | +0.30(+1.57%) |
Mar 22, 2017 | 19.50 | 19.50 | 18.05 | 19.10 | 127,560 | -0.55(-2.80%) |
Mar 21, 2017 | 20.00 | 20.55 | 19.05 | 19.65 | 154,220 | +0.45(+2.34%) |
Mar 20, 2017 | 19.90 | 19.90 | 19.05 | 19.20 | 66,679 | -0.75(-3.76%) |
Mar 17, 2017 | 19.35 | 19.95 | 19.27 | 19.95 | 125,495 | +0.40(+2.05%) |
Mar 16, 2017 | 19.20 | 19.60 | 19.18 | 19.55 | 27,267 | +0.35(+1.82%) |
Mar 15, 2017 | 18.60 | 19.30 | 18.60 | 19.20 | 42,384 | +0.50(+2.67%) |
Mar 14, 2017 | 19.10 | 19.20 | 18.55 | 18.70 | 37,051 | -0.50(-2.60%) |
Mar 13, 2017 | 19.05 | 19.65 | 19.05 | 19.20 | 79,746 | +0.25(+1.32%) |
Mar 10, 2017 | 18.90 | 19.10 | 18.60 | 18.95 | 67,485 | +0.20(+1.07%) |
Mar 09, 2017 | 18.75 | 18.95 | 18.50 | 18.75 | 76,328 | +0.00(+0.00%) |
Mar 08, 2017 | 18.25 | 18.85 | 17.80 | 18.75 | 129,333 | +0.60(+3.31%) |
Mar 07, 2017 | 18.00 | 18.30 | 17.80 | 18.15 | 104,512 | +0.05(+0.28%) |
Mar 06, 2017 | 17.90 | 18.25 | 17.18 | 18.10 | 46,555 | +0.20(+1.12%) |
Mar 03, 2017 | 18.15 | 18.35 | 17.90 | 17.90 | 62,153 | -0.40(-2.19%) |
Mar 02, 2017 | 17.90 | 18.35 | 17.85 | 18.30 | 72,605 | +0.30(+1.67%) |
Mar 01, 2017 | 18.55 | 18.75 | 17.75 | 18.00 | 76,260 | -0.55(-2.96%) |
Feb 28, 2017 | 18.60 | 18.70 | 18.00 | 18.55 | 153,009 | -0.10(-0.54%) |
Feb 27, 2017 | 18.50 | 19.20 | 18.50 | 18.65 | 105,173 | +0.05(+0.27%) |
Feb 24, 2017 | 19.00 | 19.15 | 18.40 | 18.60 | 101,137 | -0.50(-2.62%) |
Feb 23, 2017 | 19.55 | 19.95 | 18.35 | 19.10 | 240,052 | -1.45(-7.06%) |
Feb 22, 2017 | 19.60 | 20.65 | 19.53 | 20.55 | 223,311 | +0.80(+4.05%) |
Feb 21, 2017 | 19.10 | 19.75 | 18.65 | 19.75 | 169,043 | +0.65(+3.40%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | +0.80(+4.37%) | |
Feb 16, 2017 | 18.60 | 18.60 | 17.75 | 18.30 | 140,486 | +0.05(+0.27%) |
Feb 15, 2017 | 18.15 | 18.48 | 17.90 | 18.25 | 213,168 | +0.35(+1.96%) |
Feb 14, 2017 | 17.45 | 17.90 | 17.00 | 17.90 | 188,162 | +0.25(+1.42%) |
Feb 13, 2017 | 16.75 | 17.65 | 16.45 | 17.65 | 184,448 | +0.80(+4.75%) |
Feb 10, 2017 | 16.35 | 16.85 | 16.25 | 16.85 | 51,499 | +0.50(+3.06%) |
Feb 09, 2017 | 16.80 | 16.80 | 15.85 | 16.35 | 126,371 | -0.60(-3.54%) |
Feb 08, 2017 | 16.50 | 17.25 | 15.95 | 16.95 | 193,038 | +0.45(+2.73%) |
Feb 07, 2017 | 15.75 | 16.70 | 15.60 | 16.50 | 138,608 | +0.75(+4.76%) |
Feb 06, 2017 | 15.60 | 15.90 | 15.45 | 15.75 | 54,500 | +0.10(+0.64%) |
Feb 03, 2017 | 15.40 | 15.75 | 15.20 | 15.65 | 85,556 | +0.20(+1.29%) |
Feb 02, 2017 | 15.15 | 15.55 | 15.05 | 15.45 | 170,535 | +0.25(+1.64%) |
Feb 01, 2017 | 15.40 | 15.55 | 15.15 | 15.20 | 62,250 | -0.15(-0.98%) |
Jan 31, 2017 | 15.75 | 15.92 | 15.25 | 15.35 | 176,885 | -0.45(-2.85%) |
Jan 30, 2017 | 15.40 | 15.90 | 15.15 | 15.80 | 202,550 | +0.50(+3.27%) |
Jan 27, 2017 | 15.25 | 15.45 | 15.19 | 15.30 | 147,539 | +0.05(+0.33%) |
Jan 26, 2017 | 15.45 | 15.82 | 15.18 | 15.25 | 193,648 | -0.30(-1.93%) |
Jan 25, 2017 | 15.50 | 15.95 | 15.15 | 15.55 | 278,434 | +0.00(+0.00%) |
Jan 24, 2017 | 15.50 | 15.70 | 15.35 | 15.55 | 74,803 | +0.05(+0.32%) |
Jan 23, 2017 | 15.70 | 15.70 | 15.37 | 15.50 | 79,821 | -0.25(-1.59%) |
Jan 20, 2017 | 15.65 | 15.85 | 15.40 | 15.75 | 191,945 | +0.15(+0.96%) |
Jan 19, 2017 | 15.25 | 15.75 | 15.15 | 15.60 | 337,066 | +0.40(+2.63%) |
Jan 18, 2017 | 15.05 | 15.30 | 15.05 | 15.20 | 54,314 | +0.05(+0.33%) |
Jan 17, 2017 | 15.20 | 15.60 | 15.10 | 15.15 | 100,255 | -0.15(-0.98%) |
Jan 13, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 15.30 | 15.78 | 15.26 | 15.30 | 138,734 | -0.25(-1.61%) |
Jan 11, 2017 | 16.00 | 16.00 | 15.25 | 15.55 | 181,100 | -0.45(-2.81%) |
Jan 10, 2017 | 15.65 | 16.20 | 15.40 | 16.00 | 119,090 | +0.40(+2.56%) |
Jan 09, 2017 | 16.10 | 16.20 | 15.35 | 15.60 | 109,524 | -0.65(-4.00%) |
Jan 06, 2017 | 17.20 | 17.70 | 16.10 | 16.25 | 115,304 | -0.75(-4.41%) |
Jan 05, 2017 | 17.50 | 18.80 | 16.90 | 17.00 | 397,971 | -0.65(-3.68%) |
Jan 04, 2017 | 16.50 | 17.65 | 16.35 | 17.65 | 83,567 | +1.15(+6.97%) |