Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.80 | 16.84 | 16.64 | 16.69 | 91,799,360 | +0.06(+0.37%) |
Jun 29, 2015 | 16.86 | 16.93 | 16.63 | 16.63 | 62,769,596 | -0.41(-2.41%) |
Jun 26, 2015 | 17.06 | 17.09 | 17.00 | 17.04 | 36,463,380 | +0.05(+0.32%) |
Jun 25, 2015 | 17.14 | 17.14 | 16.98 | 16.99 | 51,854,720 | -0.10(-0.60%) |
Jun 24, 2015 | 17.21 | 17.24 | 17.09 | 17.09 | 31,485,610 | -0.14(-0.83%) |
Jun 23, 2015 | 17.25 | 17.29 | 17.21 | 17.24 | 39,790,636 | +0.03(+0.20%) |
Jun 22, 2015 | 17.19 | 17.27 | 17.18 | 17.20 | 48,256,416 | +0.26(+1.54%) |
Jun 19, 2015 | 17.18 | 17.20 | 16.94 | 16.94 | 55,840,580 | -0.30(-1.75%) |
Jun 18, 2015 | 17.16 | 17.27 | 17.09 | 17.24 | 83,497,648 | +0.16(+0.92%) |
Jun 17, 2015 | 17.16 | 17.18 | 17.05 | 17.09 | 66,009,848 | -0.02(-0.12%) |
Jun 16, 2015 | 17.02 | 17.12 | 16.96 | 17.11 | 43,111,040 | +0.10(+0.56%) |
Jun 15, 2015 | 16.98 | 17.07 | 16.91 | 17.01 | 48,428,124 | -0.08(-0.44%) |
Jun 12, 2015 | 17.12 | 17.15 | 17.03 | 17.09 | 50,247,120 | -0.07(-0.44%) |
Jun 11, 2015 | 17.17 | 17.20 | 17.10 | 17.16 | 71,460,216 | +0.07(+0.40%) |
Jun 10, 2015 | 16.95 | 17.15 | 16.92 | 17.09 | 64,249,132 | +0.24(+1.42%) |
Jun 09, 2015 | 16.83 | 16.93 | 16.76 | 16.85 | 37,099,688 | +0.04(+0.24%) |
Jun 08, 2015 | 16.94 | 16.96 | 16.81 | 16.81 | 33,658,080 | -0.10(-0.61%) |
Jun 05, 2015 | 16.94 | 17.02 | 16.87 | 16.92 | 62,385,908 | +0.10(+0.57%) |
Jun 04, 2015 | 16.92 | 16.96 | 16.79 | 16.82 | 44,609,044 | -0.15(-0.88%) |
Jun 03, 2015 | 16.89 | 17.02 | 16.85 | 16.97 | 48,688,388 | +0.14(+0.85%) |
Jun 02, 2015 | 16.79 | 16.89 | 16.72 | 16.83 | 31,461,362 | +0.03(+0.16%) |
Jun 01, 2015 | 16.87 | 16.90 | 16.75 | 16.80 | 27,455,682 | +0.01(+0.08%) |
May 29, 2015 | 16.94 | 16.94 | 16.75 | 16.79 | 37,526,516 | -0.15(-0.89%) |
May 28, 2015 | 16.92 | 16.95 | 16.83 | 16.94 | 26,072,716 | -0.02(-0.12%) |
May 27, 2015 | 16.82 | 16.98 | 16.80 | 16.96 | 37,826,352 | +0.18(+1.10%) |
May 26, 2015 | 16.94 | 16.94 | 16.76 | 16.77 | 65,276,956 | -0.19(-1.13%) |
May 22, 2015 | 16.92 | 16.96 | 16.96 | 16.96 | 23,788,176 | +0.01(+0.04%) |
May 21, 2015 | 16.96 | 17.00 | 16.94 | 16.96 | 27,580,812 | -0.04(-0.24%) |
May 20, 2015 | 17.08 | 17.09 | 16.97 | 17.00 | 44,465,592 | -0.05(-0.28%) |
May 19, 2015 | 16.98 | 17.10 | 16.97 | 17.05 | 38,707,000 | +0.10(+0.56%) |
May 18, 2015 | 16.86 | 16.96 | 16.84 | 16.95 | 23,621,744 | +0.10(+0.57%) |
May 15, 2015 | 16.94 | 16.94 | 16.80 | 16.85 | 33,923,416 | -0.08(-0.44%) |
May 14, 2015 | 16.86 | 16.94 | 16.83 | 16.93 | 31,483,362 | +0.15(+0.89%) |
May 13, 2015 | 16.77 | 16.84 | 16.74 | 16.78 | 35,035,620 | +0.01(+0.04%) |
May 12, 2015 | 16.76 | 16.81 | 16.64 | 16.77 | 58,048,308 | -0.06(-0.36%) |
May 11, 2015 | 16.90 | 16.93 | 16.81 | 16.83 | 45,661,436 | -0.06(-0.36%) |
May 08, 2015 | 16.75 | 16.90 | 16.75 | 16.90 | 48,470,484 | +0.24(+1.43%) |
May 07, 2015 | 16.47 | 16.70 | 16.47 | 16.66 | 46,761,592 | +0.12(+0.70%) |
May 06, 2015 | 16.69 | 16.72 | 16.42 | 16.54 | 43,603,736 | -0.08(-0.49%) |
May 05, 2015 | 16.72 | 16.82 | 16.61 | 16.62 | 44,902,988 | -0.15(-0.89%) |
May 04, 2015 | 16.68 | 16.78 | 16.65 | 16.77 | 32,579,220 | +0.16(+0.99%) |
May 01, 2015 | 16.55 | 16.63 | 16.53 | 16.61 | 26,864,400 | +0.14(+0.87%) |
Apr 30, 2015 | 16.55 | 16.64 | 16.40 | 16.47 | 50,999,092 | -0.13(-0.78%) |
Apr 29, 2015 | 16.51 | 16.67 | 16.44 | 16.59 | 59,398,500 | -0.01(-0.04%) |
Apr 28, 2015 | 16.48 | 16.60 | 16.41 | 16.60 | 37,796,968 | +0.10(+0.58%) |
Apr 27, 2015 | 16.59 | 16.66 | 16.48 | 16.51 | 35,099,060 | -0.06(-0.37%) |
Apr 24, 2015 | 16.56 | 16.59 | 16.51 | 16.57 | 27,418,820 | -0.03(-0.16%) |
Apr 23, 2015 | 16.54 | 16.64 | 16.51 | 16.59 | 31,303,926 | +0.03(+0.16%) |
Apr 22, 2015 | 16.47 | 16.61 | 16.41 | 16.57 | 31,562,110 | +0.12(+0.71%) |
Apr 21, 2015 | 16.53 | 16.62 | 16.44 | 16.45 | 31,799,808 | -0.08(-0.50%) |
Apr 20, 2015 | 16.53 | 16.59 | 16.52 | 16.53 | 22,738,860 | +0.07(+0.41%) |
Apr 17, 2015 | 16.61 | 16.61 | 16.40 | 16.47 | 58,411,904 | -0.22(-1.33%) |
Apr 16, 2015 | 16.66 | 16.75 | 16.57 | 16.69 | 33,139,566 | +0.02(+0.14%) |
Apr 15, 2015 | 16.64 | 16.73 | 16.59 | 16.66 | 54,478,596 | +0.06(+0.37%) |
Apr 14, 2015 | 16.59 | 16.64 | 16.51 | 16.60 | 38,690,236 | +0.00(+0.00%) |
Apr 13, 2015 | 16.51 | 16.66 | 16.50 | 16.60 | 45,371,684 | +0.06(+0.37%) |
Apr 10, 2015 | 16.55 | 16.58 | 16.51 | 16.54 | 21,625,448 | -0.00(-0.02%) |
Apr 09, 2015 | 16.49 | 16.56 | 16.43 | 16.54 | 30,471,518 | +0.02(+0.14%) |
Apr 08, 2015 | 16.47 | 16.59 | 16.47 | 16.52 | 27,115,578 | +0.06(+0.37%) |
Apr 07, 2015 | 16.58 | 16.59 | 16.46 | 16.46 | 26,603,634 | -0.09(-0.54%) |
Apr 06, 2015 | 16.38 | 16.59 | 16.35 | 16.55 | 23,128,494 | +0.03(+0.17%) |
Apr 02, 2015 | 16.40 | 16.52 | 16.52 | 16.52 | 38,795,300 | +0.08(+0.50%) |