Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.73 | 19.16 | 18.59 | 18.80 | 490,823 | +0.11(+0.57%) |
Mar 30, 2017 | 19.23 | 19.25 | 18.59 | 18.70 | 383,444 | -0.49(-2.57%) |
Mar 29, 2017 | 18.35 | 19.26 | 18.35 | 19.19 | 363,125 | +0.81(+4.41%) |
Mar 28, 2017 | 18.38 | 18.56 | 18.24 | 18.38 | 517,445 | -0.14(-0.76%) |
Mar 27, 2017 | 18.49 | 18.84 | 18.24 | 18.52 | 438,466 | -0.21(-1.13%) |
Mar 24, 2017 | 19.12 | 19.19 | 18.63 | 18.73 | 224,868 | -0.28(-1.48%) |
Mar 23, 2017 | 18.91 | 19.37 | 18.70 | 19.02 | 378,289 | +0.32(+1.69%) |
Mar 22, 2017 | 18.95 | 19.02 | 18.52 | 18.70 | 343,648 | -0.21(-1.12%) |
Mar 21, 2017 | 19.79 | 19.83 | 18.91 | 18.91 | 321,996 | -0.81(-4.11%) |
Mar 20, 2017 | 19.90 | 19.90 | 19.60 | 19.72 | 221,804 | -0.21(-1.06%) |
Mar 17, 2017 | 20.14 | 20.14 | 19.72 | 19.93 | 864,409 | -0.04(-0.18%) |
Mar 16, 2017 | 19.90 | 20.21 | 19.83 | 19.97 | 396,125 | +0.18(+0.89%) |
Mar 15, 2017 | 19.69 | 20.00 | 19.44 | 19.79 | 298,028 | +0.28(+1.44%) |
Mar 14, 2017 | 19.23 | 19.61 | 19.07 | 19.51 | 248,738 | +0.04(+0.18%) |
Mar 13, 2017 | 19.44 | 19.65 | 19.23 | 19.47 | 263,753 | +0.07(+0.36%) |
Mar 10, 2017 | 19.51 | 19.65 | 19.23 | 19.40 | 312,628 | +0.11(+0.55%) |
Mar 09, 2017 | 19.40 | 19.58 | 19.19 | 19.30 | 334,366 | -0.25(-1.26%) |
Mar 08, 2017 | 19.26 | 19.81 | 19.09 | 19.54 | 572,609 | +0.28(+1.46%) |
Mar 07, 2017 | 19.51 | 19.61 | 18.77 | 19.26 | 660,126 | -0.56(-2.84%) |
Mar 06, 2017 | 19.83 | 19.93 | 19.51 | 19.83 | 396,024 | -0.28(-1.40%) |
Mar 03, 2017 | 20.04 | 20.21 | 20.00 | 20.11 | 298,160 | +0.04(+0.18%) |
Mar 02, 2017 | 20.04 | 20.18 | 19.86 | 20.07 | 453,304 | +0.00(+0.00%) |
Mar 01, 2017 | 19.69 | 20.18 | 19.65 | 20.07 | 686,718 | +0.99(+5.17%) |
Feb 28, 2017 | 18.63 | 19.44 | 18.59 | 19.09 | 665,203 | +0.46(+2.46%) |
Feb 27, 2017 | 18.28 | 18.77 | 17.99 | 18.63 | 854,579 | +0.35(+1.93%) |
Feb 24, 2017 | 18.63 | 18.84 | 17.89 | 18.28 | 742,729 | -0.77(-4.07%) |
Feb 23, 2017 | 19.44 | 19.54 | 18.80 | 19.05 | 597,415 | -0.32(-1.64%) |
Feb 22, 2017 | 20.00 | 20.11 | 19.23 | 19.37 | 420,433 | -0.63(-3.17%) |
Feb 21, 2017 | 19.33 | 20.14 | 19.19 | 20.00 | 420,034 | +0.92(+4.80%) |
Feb 17, 2017 | 19.09 | 19.09 | 19.09 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.40 | 19.51 | 19.02 | 19.16 | 394,319 | -0.32(-1.63%) |
Feb 15, 2017 | 18.45 | 19.47 | 18.42 | 19.47 | 592,068 | +0.88(+4.73%) |
Feb 14, 2017 | 18.14 | 18.63 | 17.85 | 18.59 | 472,503 | +0.28(+1.54%) |
Feb 13, 2017 | 18.73 | 19.12 | 18.28 | 18.31 | 465,175 | -0.18(-0.95%) |
Feb 10, 2017 | 18.42 | 18.52 | 18.21 | 18.49 | 467,502 | +0.18(+0.96%) |
Feb 09, 2017 | 18.42 | 18.56 | 18.21 | 18.31 | 462,614 | -0.04(-0.19%) |
Feb 08, 2017 | 17.68 | 18.42 | 17.57 | 18.35 | 569,169 | +0.56(+3.17%) |
Feb 07, 2017 | 17.82 | 17.98 | 17.54 | 17.78 | 257,257 | +0.04(+0.20%) |
Feb 06, 2017 | 18.10 | 18.10 | 17.64 | 17.75 | 232,597 | -0.39(-2.14%) |
Feb 03, 2017 | 17.85 | 18.14 | 17.70 | 18.14 | 225,820 | +0.46(+2.59%) |
Feb 02, 2017 | 17.68 | 17.82 | 17.26 | 17.68 | 345,041 | +0.04(+0.20%) |
Feb 01, 2017 | 17.40 | 17.68 | 17.26 | 17.64 | 387,690 | +0.18(+1.01%) |
Jan 31, 2017 | 17.18 | 17.54 | 17.08 | 17.47 | 234,650 | +0.21(+1.22%) |
Jan 30, 2017 | 17.50 | 17.50 | 16.97 | 17.26 | 252,705 | -0.42(-2.39%) |
Jan 27, 2017 | 17.71 | 17.82 | 17.29 | 17.68 | 197,145 | +0.04(+0.20%) |
Jan 26, 2017 | 17.85 | 17.99 | 17.43 | 17.64 | 242,344 | -0.28(-1.57%) |
Jan 25, 2017 | 17.57 | 18.07 | 17.57 | 17.92 | 318,159 | +0.53(+3.04%) |
Jan 24, 2017 | 16.69 | 17.45 | 16.69 | 17.40 | 394,485 | +0.85(+5.11%) |
Jan 23, 2017 | 16.13 | 16.67 | 16.13 | 16.55 | 221,143 | +0.35(+2.17%) |
Jan 20, 2017 | 16.20 | 16.30 | 15.96 | 16.20 | 296,248 | +0.07(+0.44%) |
Jan 19, 2017 | 16.48 | 16.69 | 15.93 | 16.13 | 267,354 | -0.35(-2.14%) |
Jan 18, 2017 | 16.66 | 16.66 | 16.23 | 16.48 | 229,904 | -0.14(-0.85%) |
Jan 17, 2017 | 17.29 | 17.36 | 16.59 | 16.62 | 263,134 | -0.77(-4.45%) |
Jan 13, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.04 | 17.04 | 16.16 | 16.66 | 318,214 | -0.49(-2.87%) |
Jan 11, 2017 | 16.59 | 17.15 | 16.48 | 17.15 | 300,337 | +0.56(+3.40%) |
Jan 10, 2017 | 16.23 | 16.59 | 16.13 | 16.59 | 177,496 | +0.35(+2.17%) |
Jan 09, 2017 | 16.20 | 16.52 | 15.95 | 16.23 | 536,599 | +0.04(+0.22%) |
Jan 06, 2017 | 16.66 | 16.66 | 16.09 | 16.20 | 454,857 | -0.46(-2.75%) |
Jan 05, 2017 | 16.90 | 16.97 | 16.55 | 16.66 | 419,341 | -0.32(-1.87%) |
Jan 04, 2017 | 16.69 | 17.18 | 16.55 | 16.97 | 546,163 | +0.35(+2.12%) |