Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.19 | 21.67 | 19.92 | 21.04 | 104,176 | +0.86(+4.27%) |
Mar 30, 2017 | 19.72 | 20.53 | 19.29 | 20.18 | 36,776 | +0.50(+2.53%) |
Mar 29, 2017 | 18.93 | 19.71 | 18.93 | 19.68 | 44,668 | +0.52(+2.71%) |
Mar 28, 2017 | 18.85 | 19.35 | 18.44 | 19.16 | 81,499 | +0.32(+1.71%) |
Mar 27, 2017 | 18.43 | 19.73 | 18.20 | 18.84 | 54,836 | -0.21(-1.08%) |
Mar 24, 2017 | 19.97 | 20.16 | 18.70 | 19.04 | 137,777 | -0.61(-3.09%) |
Mar 23, 2017 | 19.23 | 19.92 | 19.02 | 19.65 | 163,881 | +0.45(+2.34%) |
Mar 22, 2017 | 19.25 | 19.36 | 18.83 | 19.20 | 105,392 | -0.04(-0.20%) |
Mar 21, 2017 | 18.73 | 19.70 | 18.73 | 19.24 | 88,784 | +0.60(+3.20%) |
Mar 20, 2017 | 18.73 | 18.97 | 18.31 | 18.64 | 98,012 | -0.23(-1.19%) |
Mar 17, 2017 | 18.13 | 19.22 | 18.13 | 18.87 | 119,188 | +0.58(+3.16%) |
Mar 16, 2017 | 19.55 | 19.55 | 18.14 | 18.29 | 38,917 | -0.42(-2.25%) |
Mar 15, 2017 | 17.89 | 18.85 | 17.32 | 18.71 | 72,371 | +0.92(+5.17%) |
Mar 14, 2017 | 17.98 | 18.79 | 17.35 | 17.79 | 151,615 | -0.53(-2.88%) |
Mar 13, 2017 | 18.49 | 19.31 | 18.03 | 18.32 | 63,236 | -0.13(-0.69%) |
Mar 10, 2017 | 17.95 | 18.58 | 17.93 | 18.44 | 86,228 | +0.59(+3.29%) |
Mar 09, 2017 | 19.34 | 19.40 | 17.47 | 17.86 | 227,657 | -1.62(-8.33%) |
Mar 08, 2017 | 20.93 | 21.25 | 19.18 | 19.48 | 120,954 | -1.53(-7.26%) |
Mar 07, 2017 | 21.06 | 21.42 | 20.91 | 21.01 | 51,776 | +0.06(+0.28%) |
Mar 06, 2017 | 21.03 | 21.45 | 20.78 | 20.95 | 124,531 | -0.13(-0.60%) |
Mar 03, 2017 | 22.27 | 22.38 | 21.03 | 21.08 | 76,169 | -0.80(-3.67%) |
Mar 02, 2017 | 22.29 | 24.00 | 21.72 | 21.88 | 62,747 | -0.08(-0.36%) |
Mar 01, 2017 | 21.15 | 22.32 | 21.12 | 21.96 | 69,057 | +0.93(+4.42%) |
Feb 28, 2017 | 21.32 | 21.51 | 21.02 | 21.03 | 171,992 | -0.40(-1.87%) |
Feb 27, 2017 | 21.50 | 21.52 | 21.33 | 21.43 | 60,287 | +0.17(+0.78%) |
Feb 24, 2017 | 21.80 | 22.28 | 21.06 | 21.26 | 90,956 | +0.21(+0.98%) |
Feb 23, 2017 | 20.02 | 23.19 | 20.02 | 21.06 | 227,486 | +0.15(+0.70%) |
Feb 22, 2017 | 20.66 | 20.93 | 20.35 | 20.91 | 73,080 | +0.20(+0.94%) |
Feb 21, 2017 | 19.76 | 21.08 | 19.43 | 20.71 | 205,890 | +1.04(+5.27%) |
Feb 17, 2017 | 19.68 | 19.68 | 19.68 | 0 | +0.25(+1.31%) | |
Feb 16, 2017 | 19.66 | 19.71 | 19.18 | 19.42 | 41,135 | +0.04(+0.20%) |
Feb 15, 2017 | 19.77 | 20.02 | 19.11 | 19.38 | 171,344 | -0.47(-2.36%) |
Feb 14, 2017 | 18.24 | 20.41 | 18.09 | 19.85 | 190,061 | +1.71(+9.43%) |
Feb 13, 2017 | 18.11 | 18.18 | 17.83 | 18.14 | 27,772 | +0.03(+0.16%) |
Feb 10, 2017 | 17.67 | 18.39 | 17.63 | 18.11 | 42,217 | +0.45(+2.55%) |
Feb 09, 2017 | 17.74 | 17.82 | 17.60 | 17.66 | 49,323 | -0.03(-0.17%) |
Feb 08, 2017 | 17.51 | 17.83 | 17.31 | 17.69 | 97,732 | -0.07(-0.39%) |
Feb 07, 2017 | 18.04 | 18.35 | 17.68 | 17.76 | 34,976 | -0.23(-1.30%) |
Feb 06, 2017 | 18.34 | 18.82 | 17.87 | 18.00 | 68,673 | -0.44(-2.39%) |
Feb 03, 2017 | 18.00 | 18.55 | 17.90 | 18.44 | 25,375 | +0.47(+2.61%) |
Feb 02, 2017 | 17.82 | 18.24 | 17.49 | 17.97 | 35,207 | +0.17(+0.93%) |
Feb 01, 2017 | 17.66 | 18.02 | 17.28 | 17.80 | 86,537 | +0.20(+1.11%) |
Jan 31, 2017 | 17.29 | 18.07 | 17.11 | 17.60 | 69,652 | +0.19(+1.07%) |
Jan 30, 2017 | 17.54 | 17.62 | 17.12 | 17.42 | 37,288 | -0.29(-1.66%) |
Jan 27, 2017 | 17.58 | 17.99 | 17.58 | 17.71 | 33,896 | -0.06(-0.33%) |
Jan 26, 2017 | 17.60 | 18.24 | 17.46 | 17.77 | 74,245 | +0.26(+1.51%) |
Jan 25, 2017 | 17.53 | 18.94 | 16.86 | 17.51 | 73,129 | +0.12(+0.68%) |
Jan 24, 2017 | 17.56 | 17.60 | 16.66 | 17.39 | 91,408 | -0.13(-0.73%) |
Jan 23, 2017 | 18.02 | 18.55 | 17.40 | 17.52 | 76,139 | -0.77(-4.23%) |
Jan 20, 2017 | 17.87 | 19.43 | 17.81 | 18.29 | 190,754 | +0.65(+3.66%) |
Jan 19, 2017 | 17.83 | 18.03 | 17.43 | 17.64 | 82,513 | -0.19(-1.04%) |
Jan 18, 2017 | 17.09 | 18.63 | 17.09 | 17.83 | 137,624 | +0.61(+3.52%) |
Jan 17, 2017 | 16.99 | 17.42 | 16.88 | 17.22 | 94,025 | +0.29(+1.73%) |
Jan 13, 2017 | 16.93 | 16.93 | 16.93 | 0 | +0.08(+0.46%) | |
Jan 12, 2017 | 16.96 | 16.96 | 16.42 | 16.85 | 78,989 | +0.03(+0.17%) |
Jan 11, 2017 | 16.71 | 17.11 | 16.45 | 16.82 | 154,623 | +0.08(+0.47%) |
Jan 10, 2017 | 16.49 | 16.81 | 16.37 | 16.74 | 85,550 | +0.25(+1.54%) |
Jan 09, 2017 | 16.42 | 16.68 | 16.09 | 16.49 | 95,061 | -0.04(-0.24%) |
Jan 06, 2017 | 16.20 | 16.75 | 16.02 | 16.53 | 128,198 | +0.37(+2.30%) |
Jan 05, 2017 | 15.55 | 16.21 | 15.28 | 16.16 | 133,946 | +0.61(+3.90%) |
Jan 04, 2017 | 15.10 | 15.56 | 15.01 | 15.55 | 184,175 | +0.51(+3.38%) |