Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.59 | 16.59 | 16.41 | 16.47 | 47,892,736 | -0.04(-0.25%) |
May 27, 2016 | 16.43 | 16.51 | 16.51 | 16.51 | 53,392,036 | +0.11(+0.68%) |
May 26, 2016 | 16.50 | 16.53 | 16.38 | 16.40 | 42,402,904 | -0.10(-0.59%) |
May 25, 2016 | 16.39 | 16.58 | 16.39 | 16.50 | 60,528,376 | +0.17(+1.06%) |
May 24, 2016 | 16.19 | 16.36 | 16.17 | 16.32 | 55,498,584 | +0.24(+1.51%) |
May 23, 2016 | 16.06 | 16.14 | 16.01 | 16.08 | 45,187,892 | -0.01(-0.09%) |
May 20, 2016 | 16.07 | 16.19 | 16.04 | 16.10 | 41,895,852 | +0.11(+0.69%) |
May 19, 2016 | 16.06 | 16.14 | 15.89 | 15.98 | 77,550,032 | -0.15(-0.95%) |
May 18, 2016 | 15.81 | 16.15 | 15.81 | 16.14 | 117,421,504 | +0.28(+1.75%) |
May 17, 2016 | 15.91 | 15.98 | 15.79 | 15.86 | 53,247,912 | -0.09(-0.56%) |
May 16, 2016 | 15.87 | 16.02 | 15.85 | 15.95 | 39,586,868 | +0.08(+0.52%) |
May 13, 2016 | 16.03 | 16.14 | 15.84 | 15.87 | 53,344,592 | -0.19(-1.21%) |
May 12, 2016 | 16.11 | 16.18 | 15.96 | 16.06 | 41,297,392 | +0.01(+0.04%) |
May 11, 2016 | 16.18 | 16.22 | 16.04 | 16.05 | 37,439,088 | -0.17(-1.07%) |
May 10, 2016 | 16.07 | 16.23 | 16.07 | 16.23 | 43,985,300 | +0.23(+1.43%) |
May 09, 2016 | 16.01 | 16.09 | 15.94 | 16.00 | 37,472,528 | -0.04(-0.26%) |
May 06, 2016 | 15.85 | 16.05 | 15.85 | 16.04 | 45,642,796 | +0.07(+0.43%) |
May 05, 2016 | 16.01 | 16.07 | 15.93 | 15.97 | 55,106,652 | -0.01(-0.04%) |
May 04, 2016 | 15.92 | 16.06 | 15.90 | 15.98 | 54,430,204 | -0.12(-0.78%) |
May 03, 2016 | 16.12 | 16.14 | 15.96 | 16.10 | 51,708,420 | -0.21(-1.28%) |
May 02, 2016 | 16.18 | 16.33 | 16.14 | 16.31 | 51,031,956 | +0.15(+0.90%) |
Apr 29, 2016 | 16.16 | 16.23 | 16.02 | 16.16 | 70,657,192 | -0.09(-0.55%) |
Apr 28, 2016 | 16.29 | 16.42 | 16.20 | 16.26 | 87,676,000 | -0.17(-1.05%) |
Apr 27, 2016 | 16.39 | 16.48 | 16.33 | 16.43 | 66,672,068 | +0.03(+0.17%) |
Apr 26, 2016 | 16.31 | 16.42 | 16.29 | 16.40 | 48,806,476 | +0.10(+0.64%) |
Apr 25, 2016 | 16.26 | 16.31 | 16.18 | 16.30 | 44,735,684 | -0.03(-0.21%) |
Apr 22, 2016 | 16.19 | 16.37 | 16.19 | 16.33 | 54,737,688 | +0.15(+0.94%) |
Apr 21, 2016 | 16.32 | 16.39 | 16.14 | 16.18 | 74,304,928 | -0.15(-0.89%) |
Apr 20, 2016 | 16.19 | 16.35 | 16.19 | 16.32 | 87,549,864 | +0.12(+0.77%) |
Apr 19, 2016 | 16.05 | 16.20 | 16.05 | 16.20 | 66,967,172 | +0.20(+1.26%) |
Apr 18, 2016 | 15.80 | 16.01 | 15.79 | 16.00 | 61,421,332 | +0.12(+0.74%) |
Apr 15, 2016 | 15.98 | 16.00 | 15.85 | 15.88 | 63,140,984 | -0.06(-0.35%) |
Apr 14, 2016 | 15.83 | 16.02 | 15.83 | 15.94 | 60,971,724 | +0.03(+0.22%) |
Apr 13, 2016 | 15.71 | 15.92 | 15.69 | 15.90 | 81,575,096 | +0.35(+2.27%) |
Apr 12, 2016 | 15.37 | 15.58 | 15.34 | 15.55 | 56,490,780 | +0.19(+1.26%) |
Apr 11, 2016 | 15.36 | 15.49 | 15.34 | 15.35 | 53,207,384 | +0.06(+0.41%) |
Apr 08, 2016 | 15.34 | 15.44 | 15.26 | 15.29 | 65,548,220 | +0.06(+0.36%) |
Apr 07, 2016 | 15.42 | 15.43 | 15.15 | 15.24 | 60,106,544 | -0.29(-1.88%) |
Apr 06, 2016 | 15.42 | 15.54 | 15.37 | 15.53 | 44,654,176 | +0.08(+0.54%) |
Apr 05, 2016 | 15.52 | 15.55 | 15.42 | 15.44 | 72,210,408 | -0.22(-1.42%) |
Apr 04, 2016 | 15.73 | 15.76 | 15.63 | 15.67 | 45,149,236 | -0.08(-0.48%) |
Apr 01, 2016 | 15.53 | 15.76 | 15.46 | 15.74 | 53,595,744 | +0.14(+0.89%) |
Mar 31, 2016 | 15.60 | 15.70 | 15.57 | 15.60 | 46,792,992 | -0.03(-0.22%) |
Mar 30, 2016 | 15.63 | 15.75 | 15.62 | 15.64 | 44,087,092 | +0.09(+0.58%) |
Mar 29, 2016 | 15.46 | 15.55 | 15.37 | 15.55 | 52,055,096 | +0.03(+0.18%) |
Mar 28, 2016 | 15.49 | 15.57 | 15.44 | 15.52 | 42,312,772 | +0.05(+0.31%) |
Mar 24, 2016 | 15.43 | 15.47 | 15.47 | 15.47 | 69,938,296 | -0.10(-0.62%) |
Mar 23, 2016 | 15.66 | 15.68 | 15.56 | 15.57 | 65,496,088 | -0.12(-0.75%) |
Mar 22, 2016 | 15.62 | 15.75 | 15.59 | 15.69 | 50,935,628 | -0.05(-0.31%) |
Mar 21, 2016 | 15.71 | 15.84 | 15.67 | 15.74 | 55,623,500 | -0.03(-0.18%) |
Mar 18, 2016 | 15.72 | 15.83 | 15.68 | 15.76 | 76,178,096 | +0.13(+0.80%) |
Mar 17, 2016 | 15.45 | 15.68 | 15.34 | 15.64 | 77,426,168 | +0.19(+1.21%) |
Mar 16, 2016 | 15.40 | 15.55 | 15.33 | 15.45 | 85,084,032 | -0.03(-0.22%) |
Mar 15, 2016 | 15.39 | 15.49 | 15.33 | 15.49 | 88,987,616 | -0.01(-0.04%) |
Mar 14, 2016 | 15.49 | 15.53 | 15.40 | 15.49 | 65,068,528 | -0.05(-0.31%) |
Mar 11, 2016 | 15.30 | 15.56 | 15.30 | 15.54 | 93,208,768 | +0.39(+2.60%) |
Mar 10, 2016 | 15.26 | 15.33 | 14.97 | 15.15 | 111,937,440 | -0.01(-0.09%) |
Mar 09, 2016 | 15.19 | 15.24 | 15.11 | 15.16 | 70,430,376 | +0.02(+0.14%) |
Mar 08, 2016 | 15.25 | 15.31 | 15.12 | 15.14 | 111,311,056 | -0.25(-1.62%) |
Mar 07, 2016 | 15.29 | 15.41 | 15.24 | 15.39 | 56,717,616 | -0.01(-0.04%) |
Mar 04, 2016 | 15.41 | 15.47 | 15.28 | 15.40 | 83,125,464 | +0.06(+0.41%) |
Mar 03, 2016 | 15.22 | 15.34 | 15.15 | 15.33 | 90,097,696 | +0.10(+0.68%) |
Mar 02, 2016 | 15.08 | 15.24 | 15.05 | 15.23 | 105,639,696 | +0.17(+1.10%) |