Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.98 | 18.25 | 17.84 | 18.13 | 533,938 | +0.08(+0.44%) |
Mar 30, 2017 | 18.28 | 18.28 | 17.96 | 18.05 | 465,279 | -0.15(-0.82%) |
Mar 29, 2017 | 18.00 | 18.20 | 17.97 | 18.20 | 327,792 | +0.21(+1.17%) |
Mar 28, 2017 | 17.75 | 18.05 | 17.75 | 17.99 | 205,683 | +0.19(+1.07%) |
Mar 27, 2017 | 17.48 | 17.90 | 17.31 | 17.80 | 241,012 | +0.21(+1.19%) |
Mar 24, 2017 | 17.60 | 17.93 | 17.47 | 17.59 | 125,858 | +0.04(+0.23%) |
Mar 23, 2017 | 17.45 | 17.78 | 17.32 | 17.55 | 711,063 | +0.14(+0.80%) |
Mar 22, 2017 | 17.36 | 17.52 | 17.10 | 17.41 | 165,090 | +0.07(+0.40%) |
Mar 21, 2017 | 17.90 | 18.10 | 17.26 | 17.34 | 294,721 | -0.52(-2.91%) |
Mar 20, 2017 | 17.85 | 17.90 | 17.58 | 17.86 | 246,317 | -0.05(-0.28%) |
Mar 17, 2017 | 17.96 | 18.08 | 17.89 | 17.91 | 191,175 | -0.03(-0.17%) |
Mar 16, 2017 | 18.00 | 18.23 | 17.90 | 17.94 | 337,940 | -0.03(-0.17%) |
Mar 15, 2017 | 18.05 | 18.20 | 17.68 | 17.97 | 381,542 | -0.06(-0.33%) |
Mar 14, 2017 | 17.98 | 18.06 | 17.72 | 18.03 | 314,328 | +0.11(+0.61%) |
Mar 13, 2017 | 18.28 | 18.37 | 17.85 | 17.92 | 239,003 | -0.32(-1.75%) |
Mar 10, 2017 | 17.94 | 18.27 | 17.87 | 18.24 | 486,321 | +0.30(+1.67%) |
Mar 09, 2017 | 17.93 | 18.15 | 17.73 | 17.94 | 378,008 | +0.00(+0.00%) |
Mar 08, 2017 | 18.00 | 18.03 | 17.77 | 17.94 | 516,693 | -0.29(-1.59%) |
Mar 07, 2017 | 18.27 | 18.44 | 17.88 | 18.23 | 235,405 | -0.01(-0.05%) |
Mar 06, 2017 | 18.49 | 18.52 | 18.16 | 18.24 | 175,966 | -0.27(-1.46%) |
Mar 03, 2017 | 18.36 | 18.52 | 18.14 | 18.51 | 319,574 | +0.30(+1.65%) |
Mar 02, 2017 | 18.18 | 18.42 | 18.03 | 18.21 | 448,440 | +0.11(+0.61%) |
Mar 01, 2017 | 17.33 | 18.18 | 17.33 | 18.10 | 787,700 | +0.95(+5.54%) |
Feb 28, 2017 | 17.10 | 17.30 | 17.04 | 17.15 | 302,735 | +0.07(+0.41%) |
Feb 27, 2017 | 17.04 | 17.16 | 16.87 | 17.08 | 335,433 | +0.04(+0.23%) |
Feb 24, 2017 | 17.38 | 17.38 | 16.90 | 17.04 | 244,549 | -0.43(-2.46%) |
Feb 23, 2017 | 17.61 | 17.73 | 17.44 | 17.47 | 355,427 | -0.05(-0.29%) |
Feb 22, 2017 | 17.85 | 17.90 | 17.44 | 17.52 | 334,317 | -0.38(-2.12%) |
Feb 21, 2017 | 17.56 | 17.99 | 17.56 | 17.90 | 481,269 | +0.43(+2.46%) |
Feb 17, 2017 | 17.47 | 17.47 | 17.47 | 0 | +0.27(+1.57%) | |
Feb 16, 2017 | 17.38 | 17.40 | 16.95 | 17.20 | 513,565 | -0.20(-1.15%) |
Feb 15, 2017 | 16.99 | 17.48 | 16.94 | 17.40 | 535,566 | +0.41(+2.41%) |
Feb 14, 2017 | 16.53 | 17.01 | 16.47 | 16.99 | 1,084,147 | +0.49(+2.97%) |
Feb 13, 2017 | 16.70 | 16.76 | 16.40 | 16.50 | 2,514,009 | -0.20(-1.20%) |
Feb 10, 2017 | 16.50 | 16.81 | 16.50 | 16.70 | 670,493 | +0.22(+1.33%) |
Feb 09, 2017 | 15.70 | 16.81 | 15.58 | 16.48 | 995,589 | +0.63(+3.97%) |
Feb 08, 2017 | 15.07 | 15.87 | 14.83 | 15.85 | 848,114 | +0.90(+6.02%) |
Feb 07, 2017 | 14.58 | 15.09 | 14.58 | 14.95 | 419,597 | +0.42(+2.89%) |
Feb 06, 2017 | 14.17 | 14.55 | 14.17 | 14.53 | 298,494 | +0.37(+2.61%) |
Feb 03, 2017 | 14.24 | 14.24 | 13.91 | 14.16 | 180,787 | -0.01(-0.07%) |
Feb 02, 2017 | 14.32 | 14.34 | 14.07 | 14.17 | 192,953 | -0.14(-0.98%) |
Feb 01, 2017 | 14.19 | 14.37 | 14.05 | 14.31 | 231,309 | +0.20(+1.42%) |
Jan 31, 2017 | 14.19 | 14.24 | 13.83 | 14.11 | 251,040 | -0.14(-0.98%) |
Jan 30, 2017 | 14.39 | 14.39 | 13.94 | 14.25 | 155,102 | -0.18(-1.25%) |
Jan 27, 2017 | 14.29 | 14.63 | 14.29 | 14.43 | 148,009 | +0.18(+1.26%) |
Jan 26, 2017 | 14.43 | 14.49 | 14.12 | 14.25 | 204,983 | -0.17(-1.18%) |
Jan 25, 2017 | 13.86 | 14.43 | 13.86 | 14.42 | 220,559 | +0.59(+4.27%) |
Jan 24, 2017 | 13.78 | 13.95 | 13.54 | 13.83 | 163,489 | +0.03(+0.22%) |
Jan 23, 2017 | 14.12 | 14.15 | 13.67 | 13.80 | 274,411 | -0.35(-2.47%) |
Jan 20, 2017 | 14.40 | 14.55 | 14.01 | 14.15 | 220,349 | -0.21(-1.46%) |
Jan 19, 2017 | 14.82 | 14.82 | 14.25 | 14.36 | 282,244 | -0.48(-3.23%) |
Jan 18, 2017 | 14.93 | 14.93 | 14.75 | 14.84 | 189,083 | -0.09(-0.60%) |
Jan 17, 2017 | 15.05 | 15.15 | 14.88 | 14.93 | 246,465 | -0.11(-0.73%) |
Jan 16, 2017 | 15.14 | 15.21 | 14.93 | 15.04 | 288,795 | -0.16(-1.05%) |
Jan 13, 2017 | 15.09 | 15.36 | 15.05 | 15.20 | 194,638 | +0.11(+0.73%) |
Jan 12, 2017 | 15.25 | 15.28 | 14.98 | 15.09 | 291,197 | -0.13(-0.85%) |
Jan 11, 2017 | 15.06 | 15.26 | 14.92 | 15.22 | 252,054 | +0.29(+1.94%) |
Jan 10, 2017 | 14.56 | 14.98 | 14.51 | 14.93 | 191,675 | +0.32(+2.19%) |
Jan 09, 2017 | 14.90 | 14.94 | 14.51 | 14.61 | 373,898 | -0.36(-2.40%) |
Jan 06, 2017 | 15.14 | 15.23 | 14.83 | 14.97 | 319,430 | -0.24(-1.58%) |
Jan 05, 2017 | 15.27 | 15.27 | 14.86 | 15.21 | 234,494 | -0.05(-0.33%) |
Jan 04, 2017 | 15.10 | 15.40 | 15.01 | 15.26 | 322,776 | +0.25(+1.67%) |