Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.22 | 17.44 | 17.10 | 17.36 | 14,158,549 | +0.21(+1.22%) |
May 27, 2016 | 17.22 | 17.15 | 17.15 | 17.15 | 9,728,800 | -0.04(-0.23%) |
May 26, 2016 | 17.14 | 17.37 | 17.06 | 17.19 | 7,726,505 | -0.06(-0.35%) |
May 25, 2016 | 17.10 | 17.28 | 17.08 | 17.25 | 10,973,361 | +0.18(+1.05%) |
May 24, 2016 | 17.02 | 17.14 | 16.98 | 17.07 | 7,010,212 | +0.15(+0.89%) |
May 23, 2016 | 16.91 | 17.14 | 16.83 | 16.92 | 6,673,494 | +0.00(+0.00%) |
May 20, 2016 | 16.95 | 17.07 | 16.89 | 16.92 | 5,567,144 | +0.03(+0.18%) |
May 19, 2016 | 16.88 | 17.07 | 16.77 | 16.89 | 5,968,053 | -0.11(-0.65%) |
May 18, 2016 | 16.97 | 17.19 | 16.82 | 17.00 | 6,908,554 | +0.06(+0.35%) |
May 17, 2016 | 16.85 | 17.15 | 16.79 | 16.94 | 9,281,048 | +0.03(+0.18%) |
May 16, 2016 | 16.88 | 17.17 | 16.75 | 16.91 | 13,116,874 | +0.12(+0.71%) |
May 13, 2016 | 16.29 | 17.21 | 16.25 | 16.79 | 15,918,791 | -0.11(-0.65%) |
May 12, 2016 | 16.79 | 16.93 | 16.63 | 16.90 | 11,889,410 | +0.19(+1.14%) |
May 11, 2016 | 16.71 | 16.92 | 16.62 | 16.71 | 4,586,467 | -0.07(-0.42%) |
May 10, 2016 | 16.69 | 16.80 | 16.58 | 16.78 | 4,703,119 | +0.14(+0.84%) |
May 09, 2016 | 16.65 | 16.80 | 16.58 | 16.64 | 5,098,576 | +0.03(+0.18%) |
May 06, 2016 | 16.58 | 16.76 | 16.48 | 16.61 | 5,154,318 | +0.01(+0.06%) |
May 05, 2016 | 16.69 | 16.75 | 16.51 | 16.60 | 7,311,282 | -0.07(-0.42%) |
May 04, 2016 | 16.53 | 16.71 | 16.52 | 16.67 | 5,568,856 | +0.04(+0.24%) |
May 03, 2016 | 16.59 | 16.72 | 16.51 | 16.63 | 8,467,955 | -0.12(-0.72%) |
May 02, 2016 | 17.10 | 17.20 | 16.54 | 16.75 | 14,748,704 | +0.11(+0.63%) |
Apr 29, 2016 | 16.68 | 16.80 | 16.56 | 16.64 | 18,406,940 | -0.21(-1.28%) |
Apr 28, 2016 | 16.89 | 17.32 | 16.59 | 16.86 | 23,284,042 | -1.25(-6.90%) |
Apr 27, 2016 | 18.04 | 18.16 | 17.96 | 18.11 | 5,224,628 | +0.07(+0.39%) |
Apr 26, 2016 | 18.11 | 18.21 | 17.99 | 18.04 | 7,387,885 | -0.06(-0.33%) |
Apr 25, 2016 | 17.98 | 18.11 | 17.90 | 18.10 | 6,057,786 | +0.09(+0.50%) |
Apr 22, 2016 | 18.02 | 18.07 | 17.87 | 18.01 | 7,281,947 | -0.09(-0.50%) |
Apr 21, 2016 | 18.23 | 18.28 | 18.04 | 18.10 | 5,301,060 | +0.03(+0.17%) |
Apr 20, 2016 | 18.14 | 18.27 | 18.03 | 18.07 | 4,415,732 | -0.06(-0.33%) |
Apr 19, 2016 | 18.20 | 18.31 | 18.03 | 18.13 | 6,000,005 | +0.02(+0.11%) |
Apr 18, 2016 | 17.99 | 18.20 | 17.94 | 18.11 | 4,320,165 | +0.07(+0.39%) |
Apr 15, 2016 | 17.92 | 18.17 | 17.85 | 18.04 | 6,310,283 | +0.15(+0.84%) |
Apr 14, 2016 | 17.99 | 18.06 | 17.80 | 17.89 | 7,038,671 | -0.27(-1.49%) |
Apr 13, 2016 | 18.04 | 18.17 | 17.99 | 18.16 | 5,811,518 | +0.19(+1.06%) |
Apr 12, 2016 | 17.94 | 18.02 | 17.83 | 17.97 | 8,293,140 | +0.00(+0.00%) |
Apr 11, 2016 | 18.27 | 18.39 | 17.95 | 17.97 | 7,539,984 | -0.18(-0.99%) |
Apr 08, 2016 | 18.28 | 18.39 | 18.04 | 18.15 | 8,609,426 | -0.03(-0.17%) |
Apr 07, 2016 | 18.37 | 18.49 | 18.05 | 18.18 | 5,616,545 | -0.32(-1.73%) |
Apr 06, 2016 | 18.35 | 18.51 | 18.16 | 18.50 | 5,318,698 | +0.13(+0.71%) |
Apr 05, 2016 | 18.47 | 18.50 | 18.31 | 18.37 | 8,742,878 | -0.23(-1.24%) |
Apr 04, 2016 | 18.46 | 18.64 | 18.38 | 18.60 | 7,388,443 | +0.19(+1.03%) |
Apr 01, 2016 | 18.22 | 18.46 | 18.09 | 18.41 | 8,805,100 | +0.03(+0.16%) |
Mar 31, 2016 | 18.34 | 18.42 | 18.22 | 18.38 | 6,392,941 | +0.00(+0.00%) |
Mar 30, 2016 | 18.51 | 18.53 | 18.23 | 18.38 | 5,871,727 | -0.01(-0.05%) |
Mar 29, 2016 | 18.36 | 18.48 | 18.18 | 18.39 | 8,465,140 | -0.08(-0.43%) |
Mar 28, 2016 | 18.74 | 18.75 | 18.27 | 18.47 | 10,516,150 | -0.24(-1.28%) |
Mar 24, 2016 | 18.55 | 18.71 | 18.71 | 18.71 | 7,798,000 | +0.07(+0.38%) |
Mar 23, 2016 | 18.81 | 18.94 | 18.45 | 18.64 | 7,587,384 | -0.18(-0.96%) |
Mar 22, 2016 | 18.99 | 19.14 | 18.75 | 18.82 | 11,014,322 | -0.03(-0.16%) |
Mar 21, 2016 | 19.11 | 19.14 | 18.67 | 18.85 | 9,844,554 | +0.25(+1.34%) |
Mar 18, 2016 | 18.84 | 18.84 | 18.58 | 18.60 | 18,272,668 | -0.13(-0.69%) |
Mar 17, 2016 | 18.66 | 18.83 | 18.57 | 18.73 | 8,798,055 | +0.15(+0.81%) |
Mar 16, 2016 | 18.34 | 18.66 | 18.34 | 18.58 | 5,334,802 | +0.12(+0.65%) |
Mar 15, 2016 | 18.29 | 18.54 | 18.25 | 18.46 | 7,046,146 | -0.08(-0.43%) |
Mar 14, 2016 | 18.30 | 18.64 | 18.27 | 18.54 | 15,701,256 | +0.15(+0.82%) |
Mar 11, 2016 | 18.23 | 18.50 | 18.15 | 18.39 | 11,741,421 | +0.69(+3.90%) |
Mar 10, 2016 | 17.76 | 17.82 | 17.44 | 17.70 | 8,269,233 | +0.11(+0.63%) |
Mar 09, 2016 | 16.99 | 17.66 | 16.74 | 17.59 | 11,232,238 | +0.64(+3.78%) |
Mar 08, 2016 | 17.04 | 17.12 | 16.87 | 16.95 | 11,165,750 | -0.14(-0.82%) |
Mar 07, 2016 | 16.81 | 17.18 | 16.54 | 17.09 | 11,849,802 | +0.47(+2.83%) |
Mar 04, 2016 | 16.73 | 16.91 | 16.14 | 16.62 | 16,278,454 | -3.90(-19.01%) |
Mar 03, 2016 | 20.47 | 20.59 | 19.85 | 20.52 | 9,729,243 | +0.11(+0.54%) |
Mar 02, 2016 | 20.34 | 20.58 | 20.09 | 20.41 | 11,374,131 | +0.13(+0.64%) |