Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.77 | 17.85 | 17.73 | 17.82 | 61,368,024 | +0.07(+0.41%) |
May 27, 2016 | 17.68 | 17.75 | 17.75 | 17.75 | 34,421,756 | +0.07(+0.39%) |
May 26, 2016 | 17.61 | 17.75 | 17.59 | 17.68 | 35,180,228 | +0.10(+0.57%) |
May 25, 2016 | 17.61 | 17.63 | 17.51 | 17.58 | 32,309,010 | +0.05(+0.31%) |
May 24, 2016 | 17.51 | 17.55 | 17.48 | 17.53 | 31,038,428 | +0.08(+0.47%) |
May 23, 2016 | 17.52 | 17.53 | 17.42 | 17.45 | 33,779,804 | -0.06(-0.34%) |
May 20, 2016 | 17.59 | 17.61 | 17.44 | 17.51 | 44,465,680 | +0.00(+0.03%) |
May 19, 2016 | 17.42 | 17.51 | 17.20 | 17.50 | 60,214,448 | -0.00(-0.03%) |
May 18, 2016 | 17.80 | 17.82 | 17.42 | 17.51 | 56,344,776 | -0.30(-1.69%) |
May 17, 2016 | 17.87 | 17.91 | 17.76 | 17.81 | 48,444,428 | -0.08(-0.43%) |
May 16, 2016 | 17.73 | 17.89 | 17.71 | 17.88 | 33,072,202 | +0.06(+0.33%) |
May 13, 2016 | 17.98 | 17.99 | 17.81 | 17.82 | 36,220,764 | -0.18(-1.01%) |
May 12, 2016 | 17.89 | 18.06 | 17.85 | 18.01 | 41,149,512 | +0.17(+0.94%) |
May 11, 2016 | 17.88 | 17.91 | 17.77 | 17.84 | 31,661,144 | -0.06(-0.33%) |
May 10, 2016 | 17.77 | 17.93 | 17.75 | 17.90 | 38,163,100 | +0.20(+1.16%) |
May 09, 2016 | 17.75 | 17.81 | 17.68 | 17.69 | 29,641,386 | -0.06(-0.33%) |
May 06, 2016 | 17.66 | 17.75 | 17.51 | 17.75 | 34,404,108 | +0.11(+0.65%) |
May 05, 2016 | 17.73 | 17.75 | 17.60 | 17.64 | 35,668,704 | -0.06(-0.36%) |
May 04, 2016 | 17.64 | 17.76 | 17.56 | 17.70 | 34,001,368 | -0.01(-0.08%) |
May 03, 2016 | 17.77 | 17.79 | 17.61 | 17.72 | 47,939,036 | -0.09(-0.49%) |
May 02, 2016 | 17.70 | 17.82 | 17.66 | 17.80 | 48,460,252 | +0.13(+0.72%) |
Apr 29, 2016 | 17.59 | 17.70 | 17.52 | 17.67 | 55,670,448 | +0.08(+0.47%) |
Apr 28, 2016 | 17.63 | 17.70 | 17.55 | 17.59 | 44,375,908 | -0.04(-0.21%) |
Apr 27, 2016 | 17.24 | 17.72 | 17.18 | 17.63 | 90,971,000 | +0.29(+1.65%) |
Apr 26, 2016 | 17.45 | 17.49 | 17.26 | 17.34 | 45,873,228 | -0.05(-0.31%) |
Apr 25, 2016 | 17.31 | 17.41 | 17.24 | 17.40 | 38,619,904 | +0.06(+0.37%) |
Apr 22, 2016 | 17.23 | 17.38 | 17.23 | 17.33 | 53,373,580 | +0.10(+0.55%) |
Apr 21, 2016 | 17.54 | 17.56 | 17.23 | 17.24 | 70,801,152 | -0.39(-2.22%) |
Apr 20, 2016 | 17.75 | 17.76 | 17.60 | 17.63 | 36,865,076 | -0.09(-0.51%) |
Apr 19, 2016 | 17.66 | 17.72 | 17.54 | 17.72 | 35,003,300 | +0.12(+0.70%) |
Apr 18, 2016 | 17.52 | 17.66 | 17.46 | 17.60 | 38,068,356 | +0.08(+0.44%) |
Apr 15, 2016 | 17.51 | 17.57 | 17.48 | 17.52 | 34,663,192 | +0.03(+0.16%) |
Apr 14, 2016 | 17.41 | 17.56 | 17.41 | 17.49 | 30,230,482 | +0.08(+0.44%) |
Apr 13, 2016 | 17.66 | 17.66 | 17.39 | 17.41 | 49,651,760 | -0.19(-1.09%) |
Apr 12, 2016 | 17.51 | 17.66 | 17.47 | 17.61 | 38,759,080 | +0.13(+0.73%) |
Apr 11, 2016 | 17.61 | 17.61 | 17.45 | 17.48 | 38,919,744 | -0.05(-0.29%) |
Apr 08, 2016 | 17.63 | 17.71 | 17.47 | 17.53 | 38,575,552 | -0.04(-0.23%) |
Apr 07, 2016 | 17.46 | 17.58 | 17.40 | 17.57 | 48,948,332 | -0.02(-0.13%) |
Apr 06, 2016 | 17.66 | 17.72 | 17.52 | 17.59 | 48,908,028 | -0.03(-0.18%) |
Apr 05, 2016 | 17.67 | 17.70 | 17.54 | 17.62 | 55,316,676 | -0.08(-0.43%) |
Apr 04, 2016 | 17.61 | 17.70 | 17.57 | 17.70 | 40,097,656 | +0.14(+0.79%) |
Apr 01, 2016 | 17.39 | 17.59 | 17.36 | 17.56 | 61,651,364 | -0.05(-0.31%) |
Mar 31, 2016 | 17.73 | 17.80 | 17.54 | 17.62 | 60,263,932 | -0.09(-0.51%) |
Mar 30, 2016 | 17.81 | 17.86 | 17.57 | 17.70 | 57,247,092 | -0.04(-0.20%) |
Mar 29, 2016 | 17.60 | 17.81 | 17.52 | 17.74 | 57,576,144 | +0.17(+0.97%) |
Mar 28, 2016 | 17.54 | 17.66 | 17.45 | 17.57 | 47,905,400 | +0.09(+0.49%) |
Mar 24, 2016 | 17.26 | 17.48 | 17.48 | 17.48 | 39,570,312 | +0.15(+0.88%) |
Mar 23, 2016 | 17.36 | 17.38 | 17.26 | 17.33 | 46,268,248 | -0.04(-0.23%) |
Mar 22, 2016 | 17.49 | 17.52 | 17.37 | 17.37 | 48,990,048 | -0.13(-0.75%) |
Mar 21, 2016 | 17.39 | 17.57 | 17.39 | 17.50 | 45,982,936 | +0.16(+0.93%) |
Mar 18, 2016 | 17.64 | 17.65 | 17.34 | 17.34 | 91,397,296 | -0.25(-1.43%) |
Mar 17, 2016 | 17.44 | 17.62 | 17.42 | 17.59 | 61,639,484 | +0.16(+0.90%) |
Mar 16, 2016 | 17.33 | 17.48 | 17.25 | 17.44 | 46,794,892 | +0.11(+0.65%) |
Mar 15, 2016 | 17.14 | 17.32 | 17.13 | 17.32 | 32,833,720 | +0.09(+0.52%) |
Mar 14, 2016 | 17.26 | 17.30 | 17.15 | 17.23 | 39,192,624 | -0.02(-0.10%) |
Mar 11, 2016 | 17.29 | 17.34 | 17.17 | 17.25 | 46,331,204 | +0.02(+0.13%) |
Mar 10, 2016 | 17.12 | 17.27 | 17.09 | 17.23 | 56,063,612 | +0.15(+0.87%) |
Mar 09, 2016 | 17.14 | 17.23 | 17.01 | 17.08 | 49,277,588 | -0.05(-0.29%) |
Mar 08, 2016 | 17.08 | 17.28 | 17.02 | 17.13 | 54,710,672 | -0.02(-0.10%) |
Mar 07, 2016 | 17.00 | 17.17 | 16.91 | 17.15 | 48,942,960 | +0.09(+0.53%) |
Mar 04, 2016 | 17.05 | 17.13 | 17.02 | 17.06 | 46,117,664 | -0.03(-0.16%) |
Mar 03, 2016 | 16.95 | 17.14 | 16.86 | 17.08 | 61,589,160 | +0.13(+0.80%) |
Mar 02, 2016 | 16.74 | 16.95 | 16.69 | 16.95 | 47,830,952 | +0.13(+0.80%) |