Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.04 | 18.12 | 18.00 | 18.10 | 60,444,932 | +0.07(+0.41%) |
May 27, 2016 | 17.95 | 18.02 | 18.02 | 18.02 | 33,903,988 | +0.07(+0.39%) |
May 26, 2016 | 17.88 | 18.02 | 17.86 | 17.95 | 34,651,048 | +0.10(+0.57%) |
May 25, 2016 | 17.87 | 17.90 | 17.77 | 17.85 | 31,823,020 | +0.06(+0.31%) |
May 24, 2016 | 17.78 | 17.82 | 17.75 | 17.80 | 30,571,550 | +0.08(+0.47%) |
May 23, 2016 | 17.79 | 17.80 | 17.69 | 17.71 | 33,271,690 | -0.06(-0.34%) |
May 20, 2016 | 17.86 | 17.88 | 17.71 | 17.77 | 43,796,828 | +0.00(+0.03%) |
May 19, 2016 | 17.69 | 17.78 | 17.46 | 17.77 | 59,308,708 | -0.00(-0.03%) |
May 18, 2016 | 18.07 | 18.10 | 17.69 | 17.77 | 55,497,244 | -0.31(-1.69%) |
May 17, 2016 | 18.14 | 18.18 | 18.03 | 18.08 | 47,715,732 | -0.08(-0.43%) |
May 16, 2016 | 18.00 | 18.17 | 17.98 | 18.16 | 32,574,732 | +0.06(+0.33%) |
May 13, 2016 | 18.25 | 18.27 | 18.08 | 18.10 | 35,675,936 | -0.18(-1.01%) |
May 12, 2016 | 18.17 | 18.34 | 18.12 | 18.28 | 40,530,544 | +0.17(+0.94%) |
May 11, 2016 | 18.15 | 18.19 | 18.04 | 18.11 | 31,184,900 | -0.06(-0.33%) |
May 10, 2016 | 18.04 | 18.20 | 18.02 | 18.17 | 37,589,052 | +0.21(+1.16%) |
May 09, 2016 | 18.02 | 18.08 | 17.95 | 17.96 | 29,195,522 | -0.06(-0.33%) |
May 06, 2016 | 17.93 | 18.02 | 17.78 | 18.02 | 33,886,604 | +0.12(+0.64%) |
May 05, 2016 | 18.00 | 18.02 | 17.87 | 17.91 | 35,132,180 | -0.06(-0.36%) |
May 04, 2016 | 17.91 | 18.03 | 17.83 | 17.97 | 33,489,924 | -0.01(-0.08%) |
May 03, 2016 | 18.04 | 18.06 | 17.88 | 17.99 | 47,217,940 | -0.09(-0.49%) |
May 02, 2016 | 17.97 | 18.10 | 17.93 | 18.07 | 47,731,316 | +0.13(+0.72%) |
Apr 29, 2016 | 17.86 | 17.97 | 17.79 | 17.94 | 54,833,056 | +0.08(+0.47%) |
Apr 28, 2016 | 17.90 | 17.97 | 17.82 | 17.86 | 43,708,408 | -0.04(-0.21%) |
Apr 27, 2016 | 17.50 | 17.99 | 17.44 | 17.90 | 89,602,616 | +0.29(+1.65%) |
Apr 26, 2016 | 17.71 | 17.75 | 17.52 | 17.61 | 45,183,208 | -0.06(-0.31%) |
Apr 25, 2016 | 17.58 | 17.67 | 17.50 | 17.66 | 38,038,988 | +0.06(+0.37%) |
Apr 22, 2016 | 17.50 | 17.64 | 17.50 | 17.60 | 52,570,740 | +0.10(+0.55%) |
Apr 21, 2016 | 17.81 | 17.83 | 17.50 | 17.50 | 69,736,168 | -0.40(-2.22%) |
Apr 20, 2016 | 18.02 | 18.03 | 17.87 | 17.90 | 36,310,556 | -0.09(-0.51%) |
Apr 19, 2016 | 17.93 | 17.99 | 17.81 | 17.99 | 34,476,784 | +0.12(+0.70%) |
Apr 18, 2016 | 17.79 | 17.93 | 17.73 | 17.87 | 37,495,732 | +0.08(+0.44%) |
Apr 15, 2016 | 17.78 | 17.84 | 17.75 | 17.79 | 34,141,792 | +0.03(+0.16%) |
Apr 14, 2016 | 17.68 | 17.83 | 17.68 | 17.76 | 29,775,756 | +0.08(+0.44%) |
Apr 13, 2016 | 17.93 | 17.93 | 17.65 | 17.68 | 48,904,904 | -0.19(-1.09%) |
Apr 12, 2016 | 17.78 | 17.93 | 17.74 | 17.87 | 38,176,068 | +0.13(+0.73%) |
Apr 11, 2016 | 17.87 | 17.88 | 17.72 | 17.75 | 38,334,316 | -0.05(-0.29%) |
Apr 08, 2016 | 17.90 | 17.98 | 17.74 | 17.80 | 37,995,304 | -0.04(-0.23%) |
Apr 07, 2016 | 17.73 | 17.85 | 17.67 | 17.84 | 48,212,056 | -0.02(-0.13%) |
Apr 06, 2016 | 17.93 | 17.99 | 17.79 | 17.86 | 48,172,360 | -0.03(-0.18%) |
Apr 05, 2016 | 17.94 | 17.97 | 17.81 | 17.89 | 54,484,604 | -0.08(-0.43%) |
Apr 04, 2016 | 17.88 | 17.97 | 17.84 | 17.97 | 39,494,508 | +0.14(+0.79%) |
Apr 01, 2016 | 17.66 | 17.86 | 17.63 | 17.83 | 60,724,008 | -0.05(-0.31%) |
Mar 31, 2016 | 18.00 | 18.07 | 17.81 | 17.88 | 59,357,444 | -0.09(-0.51%) |
Mar 30, 2016 | 18.09 | 18.14 | 17.84 | 17.98 | 56,385,984 | -0.04(-0.20%) |
Mar 29, 2016 | 17.87 | 18.08 | 17.78 | 18.01 | 56,710,088 | +0.17(+0.97%) |
Mar 28, 2016 | 17.81 | 17.93 | 17.72 | 17.84 | 47,184,812 | +0.09(+0.49%) |
Mar 24, 2016 | 17.52 | 17.75 | 17.75 | 17.75 | 38,975,096 | +0.16(+0.88%) |
Mar 23, 2016 | 17.62 | 17.65 | 17.52 | 17.60 | 45,572,284 | -0.04(-0.23%) |
Mar 22, 2016 | 17.76 | 17.78 | 17.64 | 17.64 | 48,253,140 | -0.13(-0.75%) |
Mar 21, 2016 | 17.65 | 17.84 | 17.65 | 17.77 | 45,291,264 | +0.16(+0.93%) |
Mar 18, 2016 | 17.91 | 17.92 | 17.61 | 17.61 | 90,022,496 | -0.26(-1.43%) |
Mar 17, 2016 | 17.70 | 17.89 | 17.68 | 17.86 | 60,712,304 | +0.16(+0.90%) |
Mar 16, 2016 | 17.60 | 17.75 | 17.51 | 17.70 | 46,091,004 | +0.11(+0.65%) |
Mar 15, 2016 | 17.40 | 17.59 | 17.40 | 17.59 | 32,339,838 | +0.09(+0.52%) |
Mar 14, 2016 | 17.52 | 17.57 | 17.41 | 17.50 | 38,603,092 | -0.02(-0.10%) |
Mar 11, 2016 | 17.56 | 17.60 | 17.43 | 17.51 | 45,634,292 | +0.02(+0.13%) |
Mar 10, 2016 | 17.38 | 17.54 | 17.35 | 17.49 | 55,220,308 | +0.15(+0.87%) |
Mar 09, 2016 | 17.40 | 17.50 | 17.27 | 17.34 | 48,536,356 | -0.05(-0.29%) |
Mar 08, 2016 | 17.34 | 17.54 | 17.28 | 17.39 | 53,887,720 | -0.02(-0.11%) |
Mar 07, 2016 | 17.26 | 17.44 | 17.17 | 17.41 | 48,206,760 | +0.09(+0.53%) |
Mar 04, 2016 | 17.31 | 17.39 | 17.28 | 17.32 | 45,423,964 | -0.03(-0.16%) |
Mar 03, 2016 | 17.21 | 17.40 | 17.12 | 17.35 | 60,662,736 | +0.14(+0.80%) |
Mar 02, 2016 | 16.99 | 17.21 | 16.94 | 17.21 | 47,111,484 | +0.14(+0.80%) |