Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.90 | 18.40 | 17.80 | 18.25 | 528,185 | +0.40(+2.24%) |
Mar 30, 2017 | 17.80 | 17.95 | 17.75 | 17.85 | 279,035 | +0.05(+0.28%) |
Mar 29, 2017 | 17.75 | 18.02 | 17.70 | 17.80 | 282,293 | +0.00(+0.00%) |
Mar 28, 2017 | 17.60 | 17.85 | 17.55 | 17.80 | 241,995 | +0.20(+1.14%) |
Mar 27, 2017 | 17.60 | 17.80 | 17.35 | 17.60 | 391,134 | +0.00(+0.00%) |
Mar 24, 2017 | 17.75 | 17.90 | 17.45 | 17.60 | 466,090 | -0.10(-0.56%) |
Mar 23, 2017 | 17.25 | 17.80 | 17.20 | 17.70 | 376,915 | +0.45(+2.61%) |
Mar 22, 2017 | 17.25 | 17.30 | 16.85 | 17.25 | 231,804 | -0.05(-0.29%) |
Mar 21, 2017 | 17.45 | 17.65 | 17.25 | 17.30 | 320,698 | -0.10(-0.57%) |
Mar 20, 2017 | 17.05 | 17.70 | 16.85 | 17.40 | 322,357 | +0.35(+2.05%) |
Mar 17, 2017 | 17.00 | 17.25 | 16.90 | 17.05 | 748,605 | +0.20(+1.19%) |
Mar 16, 2017 | 16.90 | 17.15 | 16.80 | 16.85 | 259,462 | -0.05(-0.30%) |
Mar 15, 2017 | 16.90 | 17.05 | 16.80 | 16.90 | 478,804 | +0.10(+0.60%) |
Mar 14, 2017 | 16.60 | 16.90 | 16.40 | 16.80 | 397,233 | +0.20(+1.20%) |
Mar 13, 2017 | 16.75 | 16.20 | 16.60 | 401,462 | +0.30(+1.84%) | |
Mar 10, 2017 | 16.45 | 16.65 | 16.05 | 16.30 | 304,793 | +0.00(+0.00%) |
Mar 09, 2017 | 16.35 | 16.48 | 16.25 | 16.30 | 228,455 | -0.05(-0.31%) |
Mar 08, 2017 | 16.45 | 16.55 | 16.15 | 16.35 | 350,578 | +0.00(+0.00%) |
Mar 07, 2017 | 16.55 | 16.68 | 16.30 | 16.35 | 265,607 | -0.25(-1.51%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.35 | 16.60 | 325,496 | -0.10(-0.60%) |
Mar 03, 2017 | 16.60 | 16.90 | 16.45 | 16.70 | 352,202 | +0.10(+0.60%) |
Mar 02, 2017 | 16.55 | 16.75 | 16.25 | 16.60 | 348,717 | +0.05(+0.30%) |
Mar 01, 2017 | 16.40 | 16.85 | 16.25 | 16.55 | 348,551 | +0.45(+2.80%) |
Feb 28, 2017 | 16.45 | 16.45 | 15.85 | 16.10 | 477,764 | -0.35(-2.13%) |
Feb 27, 2017 | 15.60 | 16.45 | 15.50 | 16.45 | 504,849 | +0.85(+5.45%) |
Feb 24, 2017 | 15.45 | 15.90 | 15.25 | 15.60 | 534,248 | +0.10(+0.65%) |
Feb 23, 2017 | 14.80 | 15.95 | 14.75 | 15.50 | 947,225 | +0.70(+4.73%) |
Feb 22, 2017 | 16.25 | 16.25 | 14.28 | 14.80 | 3,027,624 | -2.95(-16.62%) |
Feb 21, 2017 | 17.50 | 17.80 | 17.30 | 17.75 | 547,896 | +0.35(+2.01%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.50(+2.96%) | |
Feb 16, 2017 | 17.30 | 17.40 | 16.70 | 16.90 | 381,798 | -0.35(-2.03%) |
Feb 15, 2017 | 17.00 | 17.35 | 16.80 | 17.25 | 402,089 | +0.25(+1.47%) |
Feb 14, 2017 | 17.00 | 17.30 | 16.90 | 17.00 | 356,526 | -0.05(-0.29%) |
Feb 13, 2017 | 17.25 | 17.25 | 16.85 | 17.05 | 254,422 | -0.05(-0.29%) |
Feb 10, 2017 | 17.05 | 17.35 | 16.95 | 17.10 | 311,750 | +0.20(+1.18%) |
Feb 09, 2017 | 17.10 | 17.30 | 16.80 | 16.90 | 238,981 | -0.20(-1.17%) |
Feb 08, 2017 | 16.70 | 17.15 | 16.55 | 17.10 | 338,374 | +0.35(+2.09%) |
Feb 07, 2017 | 16.85 | 17.15 | 16.70 | 16.75 | 266,958 | -0.05(-0.30%) |
Feb 06, 2017 | 17.10 | 17.20 | 16.70 | 16.80 | 374,720 | -0.35(-2.04%) |
Feb 03, 2017 | 16.55 | 17.15 | 16.40 | 17.15 | 370,662 | +0.60(+3.63%) |
Feb 02, 2017 | 17.15 | 17.15 | 16.45 | 16.55 | 475,312 | -0.55(-3.22%) |
Feb 01, 2017 | 17.50 | 17.52 | 16.90 | 17.10 | 601,513 | -0.25(-1.44%) |
Jan 31, 2017 | 16.70 | 17.55 | 16.55 | 17.35 | 726,011 | +0.50(+2.97%) |
Jan 30, 2017 | 16.40 | 16.85 | 16.05 | 16.85 | 334,423 | +0.50(+3.06%) |
Jan 27, 2017 | 16.35 | 16.55 | 16.25 | 16.35 | 256,469 | +0.05(+0.31%) |
Jan 26, 2017 | 17.25 | 17.25 | 16.25 | 16.30 | 194,305 | -0.90(-5.23%) |
Jan 25, 2017 | 16.65 | 17.30 | 16.60 | 17.20 | 314,764 | +0.75(+4.56%) |
Jan 24, 2017 | 16.25 | 16.65 | 16.10 | 16.45 | 361,120 | +0.20(+1.23%) |
Jan 23, 2017 | 16.00 | 16.35 | 15.95 | 16.25 | 316,950 | +0.25(+1.56%) |
Jan 20, 2017 | 16.25 | 16.50 | 15.93 | 16.00 | 260,583 | -0.25(-1.54%) |
Jan 19, 2017 | 16.70 | 16.90 | 16.07 | 16.25 | 708,185 | -0.50(-2.99%) |
Jan 18, 2017 | 15.85 | 16.75 | 15.80 | 16.75 | 638,330 | +0.90(+5.68%) |
Jan 17, 2017 | 16.15 | 16.35 | 15.75 | 15.85 | 344,815 | -0.40(-2.46%) |
Jan 13, 2017 | 16.25 | 16.25 | 16.25 | 0 | +0.35(+2.20%) | |
Jan 12, 2017 | 16.15 | 16.30 | 15.75 | 15.90 | 298,257 | -0.25(-1.55%) |
Jan 11, 2017 | 16.00 | 16.40 | 15.70 | 16.15 | 784,918 | +0.10(+0.62%) |
Jan 10, 2017 | 16.85 | 17.10 | 15.95 | 16.05 | 884,661 | -0.80(-4.75%) |
Jan 09, 2017 | 17.65 | 17.65 | 15.60 | 16.85 | 1,535,296 | -1.45(-7.92%) |
Jan 06, 2017 | 19.00 | 19.05 | 18.30 | 18.30 | 463,122 | -0.65(-3.43%) |
Jan 05, 2017 | 19.50 | 19.55 | 18.90 | 18.95 | 430,259 | -0.60(-3.07%) |
Jan 04, 2017 | 19.10 | 19.75 | 19.10 | 19.55 | 404,543 | +0.45(+2.36%) |