Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.44 | 16.55 | 16.44 | 16.47 | 63,496,592 | -0.03(-0.17%) |
Jul 28, 2016 | 16.42 | 16.53 | 16.37 | 16.50 | 38,490,480 | +0.03(+0.21%) |
Jul 27, 2016 | 16.44 | 16.51 | 16.41 | 16.46 | 59,145,012 | -0.01(-0.04%) |
Jul 26, 2016 | 16.42 | 16.49 | 16.40 | 16.47 | 40,220,516 | +0.01(+0.09%) |
Jul 25, 2016 | 16.46 | 16.50 | 16.41 | 16.46 | 43,267,164 | -0.03(-0.21%) |
Jul 22, 2016 | 16.41 | 16.50 | 16.38 | 16.49 | 27,391,430 | +0.10(+0.64%) |
Jul 21, 2016 | 16.45 | 16.48 | 16.37 | 16.39 | 42,600,316 | -0.08(-0.51%) |
Jul 20, 2016 | 16.51 | 16.51 | 16.40 | 16.47 | 37,110,420 | +0.03(+0.17%) |
Jul 19, 2016 | 16.36 | 16.45 | 16.34 | 16.44 | 35,891,844 | +0.01(+0.04%) |
Jul 18, 2016 | 16.39 | 16.46 | 16.37 | 16.44 | 45,430,508 | +0.06(+0.34%) |
Jul 15, 2016 | 16.47 | 16.47 | 16.28 | 16.38 | 73,142,664 | -0.03(-0.17%) |
Jul 14, 2016 | 16.58 | 16.58 | 16.37 | 16.41 | 78,188,288 | +0.15(+0.94%) |
Jul 13, 2016 | 16.24 | 16.29 | 16.17 | 16.26 | 66,920,176 | +0.00(+0.00%) |
Jul 12, 2016 | 16.05 | 16.28 | 16.15 | 16.26 | 64,216,788 | +0.20(+1.26%) |
Jul 11, 2016 | 16.05 | 16.10 | 16.00 | 16.05 | 49,636,780 | +0.09(+0.57%) |
Jul 08, 2016 | 15.88 | 15.98 | 15.66 | 15.96 | 64,530,892 | +0.30(+1.91%) |
Jul 07, 2016 | 15.69 | 15.79 | 15.59 | 15.66 | 76,665,728 | +0.02(+0.13%) |
Jul 06, 2016 | 15.47 | 15.66 | 15.43 | 15.64 | 68,302,584 | +0.04(+0.27%) |
Jul 05, 2016 | 15.68 | 15.73 | 15.52 | 15.60 | 69,461,720 | -0.24(-1.50%) |
Jul 01, 2016 | 15.86 | 15.84 | 15.84 | 15.84 | 64,746,616 | -0.08(-0.50%) |
Jun 30, 2016 | 15.72 | 15.92 | 15.64 | 15.92 | 84,801,120 | +0.25(+1.58%) |
Jun 29, 2016 | 15.46 | 15.67 | 15.42 | 15.67 | 116,626,672 | +0.35(+2.27%) |
Jun 28, 2016 | 15.21 | 15.32 | 15.08 | 15.32 | 127,974,024 | +0.38(+2.56%) |
Jun 27, 2016 | 15.15 | 15.17 | 14.85 | 14.94 | 170,035,136 | -0.44(-2.85%) |
Jun 24, 2016 | 15.40 | 15.73 | 15.32 | 15.38 | 193,514,016 | -0.87(-5.36%) |
Jun 23, 2016 | 16.10 | 16.25 | 16.10 | 16.25 | 85,962,648 | +0.33(+2.10%) |
Jun 22, 2016 | 15.93 | 16.05 | 15.88 | 15.91 | 62,986,904 | -0.01(-0.09%) |
Jun 21, 2016 | 15.90 | 15.96 | 15.83 | 15.93 | 47,013,256 | +0.09(+0.57%) |
Jun 20, 2016 | 16.00 | 16.08 | 15.83 | 15.84 | 82,303,992 | +0.09(+0.58%) |
Jun 17, 2016 | 15.78 | 15.82 | 15.68 | 15.75 | 54,263,720 | -0.03(-0.18%) |
Jun 16, 2016 | 15.61 | 15.79 | 15.52 | 15.78 | 83,741,776 | +0.04(+0.26%) |
Jun 15, 2016 | 15.76 | 15.91 | 15.72 | 15.74 | 67,981,832 | +0.02(+0.13%) |
Jun 14, 2016 | 15.89 | 15.97 | 15.63 | 15.71 | 78,347,392 | -0.24(-1.48%) |
Jun 13, 2016 | 15.97 | 16.16 | 15.94 | 15.95 | 65,900,928 | -0.11(-0.69%) |
Jun 10, 2016 | 16.07 | 16.13 | 16.01 | 16.06 | 55,465,784 | -0.20(-1.24%) |
Jun 09, 2016 | 16.28 | 16.31 | 16.18 | 16.26 | 46,353,820 | -0.12(-0.72%) |
Jun 08, 2016 | 16.34 | 16.42 | 16.34 | 16.38 | 35,692,008 | +0.01(+0.08%) |
Jun 07, 2016 | 16.41 | 16.46 | 16.36 | 16.37 | 31,045,338 | -0.03(-0.21%) |
Jun 06, 2016 | 16.31 | 16.48 | 16.30 | 16.40 | 54,968,876 | +0.10(+0.60%) |
Jun 03, 2016 | 16.34 | 16.35 | 16.13 | 16.30 | 100,838,592 | -0.24(-1.43%) |
Jun 02, 2016 | 16.46 | 16.54 | 16.41 | 16.54 | 33,060,884 | +0.03(+0.21%) |
Jun 01, 2016 | 16.35 | 16.53 | 16.28 | 16.50 | 45,036,244 | +0.03(+0.21%) |
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%) |