Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.11 | 27.30 | 26.42 | 26.91 | 574,189 | -0.17(-0.63%) |
Mar 30, 2017 | 27.06 | 27.28 | 26.05 | 27.08 | 410,731 | +0.11(+0.41%) |
Mar 29, 2017 | 27.57 | 28.51 | 26.19 | 26.97 | 650,043 | -0.51(-1.86%) |
Mar 28, 2017 | 27.99 | 29.25 | 26.57 | 27.48 | 1,016,963 | -1.78(-6.08%) |
Mar 27, 2017 | 25.57 | 29.41 | 25.57 | 29.26 | 869,400 | +1.99(+7.30%) |
Mar 24, 2017 | 26.35 | 27.50 | 25.38 | 27.27 | 1,532,722 | +1.02(+3.89%) |
Mar 23, 2017 | 19.69 | 28.20 | 19.59 | 26.25 | 9,197,491 | +6.57(+33.38%) |
Mar 22, 2017 | 19.53 | 19.73 | 19.00 | 19.68 | 232,030 | +0.14(+0.72%) |
Mar 21, 2017 | 20.75 | 21.13 | 19.50 | 19.54 | 313,569 | -1.26(-6.06%) |
Mar 20, 2017 | 20.21 | 20.83 | 19.92 | 20.80 | 147,961 | +0.54(+2.67%) |
Mar 17, 2017 | 20.21 | 21.05 | 19.90 | 20.26 | 1,265,209 | -0.01(-0.05%) |
Mar 16, 2017 | 20.10 | 20.32 | 19.77 | 20.27 | 135,026 | +0.22(+1.10%) |
Mar 15, 2017 | 19.89 | 20.37 | 19.61 | 20.05 | 236,009 | +0.21(+1.06%) |
Mar 14, 2017 | 20.67 | 20.67 | 19.25 | 19.84 | 390,473 | -0.87(-4.20%) |
Mar 13, 2017 | 20.84 | 20.99 | 20.26 | 20.71 | 279,219 | -0.02(-0.10%) |
Mar 10, 2017 | 20.00 | 20.82 | 20.00 | 20.73 | 341,947 | +0.10(+0.48%) |
Mar 09, 2017 | 20.56 | 21.05 | 20.40 | 20.63 | 171,494 | -0.07(-0.34%) |
Mar 08, 2017 | 20.79 | 21.26 | 20.59 | 20.70 | 160,546 | -0.12(-0.58%) |
Mar 07, 2017 | 20.75 | 21.11 | 20.25 | 20.82 | 223,145 | +0.07(+0.34%) |
Mar 06, 2017 | 21.10 | 21.17 | 20.51 | 20.75 | 261,235 | -0.47(-2.21%) |
Mar 03, 2017 | 20.77 | 21.50 | 20.77 | 21.22 | 239,098 | +0.34(+1.63%) |
Mar 02, 2017 | 20.38 | 21.26 | 20.27 | 20.88 | 319,690 | +0.43(+2.10%) |
Mar 01, 2017 | 20.29 | 21.14 | 20.05 | 20.45 | 316,367 | +0.40(+2.00%) |
Feb 28, 2017 | 20.53 | 20.53 | 19.39 | 20.05 | 335,692 | -0.56(-2.72%) |
Feb 27, 2017 | 19.17 | 20.72 | 19.15 | 20.61 | 374,450 | +1.34(+6.95%) |
Feb 24, 2017 | 18.92 | 19.57 | 18.88 | 19.27 | 203,643 | +0.33(+1.74%) |
Feb 23, 2017 | 19.32 | 19.32 | 18.74 | 18.94 | 172,970 | -0.40(-2.07%) |
Feb 22, 2017 | 19.56 | 19.81 | 19.25 | 19.34 | 185,696 | -0.32(-1.63%) |
Feb 21, 2017 | 19.48 | 19.71 | 19.20 | 19.66 | 297,069 | +0.43(+2.24%) |
Feb 17, 2017 | 19.23 | 19.23 | 19.23 | 0 | -0.05(-0.26%) | |
Feb 16, 2017 | 19.46 | 19.74 | 18.85 | 19.28 | 237,670 | -0.13(-0.67%) |
Feb 15, 2017 | 18.59 | 19.46 | 18.56 | 19.41 | 261,250 | +0.62(+3.30%) |
Feb 14, 2017 | 18.30 | 18.86 | 18.10 | 18.79 | 176,697 | +0.41(+2.23%) |
Feb 13, 2017 | 18.65 | 18.74 | 18.14 | 18.38 | 173,702 | -0.10(-0.54%) |
Feb 10, 2017 | 18.74 | 19.07 | 18.28 | 18.48 | 111,225 | -0.18(-0.96%) |
Feb 09, 2017 | 18.31 | 18.78 | 18.19 | 18.66 | 160,516 | +0.32(+1.74%) |
Feb 08, 2017 | 19.13 | 19.20 | 18.18 | 18.34 | 353,064 | -0.70(-3.68%) |
Feb 07, 2017 | 19.87 | 20.40 | 18.84 | 19.04 | 504,369 | -0.69(-3.50%) |
Feb 06, 2017 | 19.95 | 20.11 | 19.64 | 19.73 | 127,752 | -0.28(-1.40%) |
Feb 03, 2017 | 19.79 | 20.05 | 19.30 | 20.01 | 158,157 | +0.58(+2.99%) |
Feb 02, 2017 | 19.36 | 19.52 | 19.01 | 19.43 | 174,624 | -0.01(-0.05%) |
Feb 01, 2017 | 19.44 | 19.70 | 19.27 | 19.44 | 172,933 | +0.04(+0.21%) |
Jan 31, 2017 | 18.55 | 19.48 | 18.31 | 19.40 | 169,215 | +0.69(+3.69%) |
Jan 30, 2017 | 19.05 | 19.10 | 18.50 | 18.71 | 126,550 | -0.50(-2.60%) |
Jan 27, 2017 | 18.69 | 19.26 | 18.50 | 19.21 | 183,623 | +0.50(+2.67%) |
Jan 26, 2017 | 18.98 | 19.05 | 18.53 | 18.71 | 111,469 | -0.25(-1.32%) |
Jan 25, 2017 | 18.95 | 19.16 | 18.67 | 18.96 | 133,067 | +0.22(+1.17%) |
Jan 24, 2017 | 18.88 | 19.02 | 18.20 | 18.74 | 174,778 | -0.15(-0.79%) |
Jan 23, 2017 | 18.36 | 18.98 | 17.91 | 18.89 | 233,274 | +0.45(+2.44%) |
Jan 20, 2017 | 18.53 | 18.81 | 18.16 | 18.44 | 127,483 | -0.06(-0.32%) |
Jan 19, 2017 | 18.97 | 19.04 | 18.30 | 18.50 | 119,097 | -0.48(-2.53%) |
Jan 18, 2017 | 18.70 | 19.11 | 18.10 | 18.98 | 336,371 | +0.42(+2.26%) |
Jan 17, 2017 | 19.02 | 19.02 | 18.35 | 18.56 | 213,383 | -0.63(-3.28%) |
Jan 13, 2017 | 19.19 | 19.19 | 19.19 | 0 | +0.12(+0.63%) | |
Jan 12, 2017 | 18.84 | 19.16 | 18.02 | 19.07 | 217,280 | +0.05(+0.26%) |
Jan 11, 2017 | 20.00 | 20.00 | 18.69 | 19.02 | 275,367 | -0.98(-4.90%) |
Jan 10, 2017 | 19.85 | 20.12 | 19.29 | 20.00 | 267,491 | +0.23(+1.16%) |
Jan 09, 2017 | 19.80 | 20.10 | 19.34 | 19.77 | 312,169 | +0.16(+0.82%) |
Jan 06, 2017 | 19.40 | 19.77 | 19.26 | 19.61 | 405,253 | +0.50(+2.62%) |
Jan 05, 2017 | 19.50 | 19.89 | 19.00 | 19.11 | 210,520 | -0.27(-1.39%) |
Jan 04, 2017 | 19.00 | 19.82 | 19.00 | 19.38 | 351,371 | +0.46(+2.43%) |