Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.73 | 20.07 | 19.66 | 19.97 | 69,034,768 | +0.31(+1.57%) |
Jun 29, 2016 | 19.52 | 19.66 | 19.45 | 19.66 | 51,210,260 | +0.24(+1.24%) |
Jun 28, 2016 | 19.48 | 19.49 | 19.35 | 19.42 | 74,460,304 | -0.00(-0.02%) |
Jun 27, 2016 | 19.09 | 19.46 | 19.09 | 19.43 | 81,079,200 | +0.24(+1.23%) |
Jun 24, 2016 | 19.16 | 19.52 | 19.09 | 19.19 | 123,631,736 | -0.17(-0.86%) |
Jun 23, 2016 | 19.21 | 19.36 | 19.13 | 19.36 | 41,177,476 | +0.27(+1.40%) |
Jun 22, 2016 | 18.98 | 19.21 | 18.98 | 19.09 | 43,789,744 | +0.11(+0.56%) |
Jun 21, 2016 | 18.87 | 19.09 | 18.75 | 18.98 | 43,133,288 | +0.13(+0.71%) |
Jun 20, 2016 | 18.97 | 18.97 | 18.73 | 18.85 | 43,762,700 | +0.02(+0.12%) |
Jun 17, 2016 | 18.74 | 18.89 | 18.64 | 18.83 | 58,986,880 | +0.11(+0.59%) |
Jun 16, 2016 | 18.58 | 18.75 | 18.55 | 18.72 | 43,495,676 | +0.09(+0.50%) |
Jun 15, 2016 | 18.69 | 18.75 | 18.61 | 18.62 | 42,142,928 | -0.04(-0.22%) |
Jun 14, 2016 | 18.57 | 18.71 | 18.46 | 18.67 | 49,790,072 | +0.09(+0.47%) |
Jun 13, 2016 | 18.58 | 18.70 | 18.55 | 18.58 | 36,278,904 | -0.06(-0.35%) |
Jun 10, 2016 | 18.47 | 18.73 | 18.43 | 18.64 | 55,957,208 | +0.11(+0.60%) |
Jun 09, 2016 | 18.41 | 18.57 | 18.33 | 18.53 | 44,765,632 | +0.11(+0.58%) |
Jun 08, 2016 | 18.36 | 18.43 | 18.32 | 18.42 | 31,209,822 | +0.03(+0.18%) |
Jun 07, 2016 | 18.20 | 18.44 | 18.18 | 18.39 | 53,892,108 | +0.21(+1.14%) |
Jun 06, 2016 | 18.13 | 18.25 | 18.11 | 18.18 | 36,213,000 | +0.06(+0.33%) |
Jun 03, 2016 | 18.01 | 18.15 | 17.99 | 18.12 | 41,634,152 | +0.17(+0.95%) |
Jun 02, 2016 | 17.90 | 17.95 | 17.83 | 17.95 | 26,609,678 | +0.05(+0.28%) |
Jun 01, 2016 | 18.07 | 18.08 | 17.85 | 17.90 | 36,898,080 | -0.19(-1.07%) |
May 31, 2016 | 18.04 | 18.12 | 18.00 | 18.10 | 60,444,932 | +0.07(+0.41%) |
May 27, 2016 | 17.95 | 18.02 | 18.02 | 18.02 | 33,903,988 | +0.07(+0.39%) |
May 26, 2016 | 17.88 | 18.02 | 17.86 | 17.95 | 34,651,048 | +0.10(+0.57%) |
May 25, 2016 | 17.87 | 17.90 | 17.77 | 17.85 | 31,823,020 | +0.06(+0.31%) |
May 24, 2016 | 17.78 | 17.82 | 17.75 | 17.80 | 30,571,550 | +0.08(+0.47%) |
May 23, 2016 | 17.79 | 17.80 | 17.69 | 17.71 | 33,271,690 | -0.06(-0.34%) |
May 20, 2016 | 17.86 | 17.88 | 17.71 | 17.77 | 43,796,828 | +0.00(+0.03%) |
May 19, 2016 | 17.69 | 17.78 | 17.46 | 17.77 | 59,308,708 | -0.00(-0.03%) |
May 18, 2016 | 18.07 | 18.10 | 17.69 | 17.77 | 55,497,244 | -0.31(-1.69%) |
May 17, 2016 | 18.14 | 18.18 | 18.03 | 18.08 | 47,715,732 | -0.08(-0.43%) |
May 16, 2016 | 18.00 | 18.17 | 17.98 | 18.16 | 32,574,732 | +0.06(+0.33%) |
May 13, 2016 | 18.25 | 18.27 | 18.08 | 18.10 | 35,675,936 | -0.18(-1.01%) |
May 12, 2016 | 18.17 | 18.34 | 18.12 | 18.28 | 40,530,544 | +0.17(+0.94%) |
May 11, 2016 | 18.15 | 18.19 | 18.04 | 18.11 | 31,184,900 | -0.06(-0.33%) |
May 10, 2016 | 18.04 | 18.20 | 18.02 | 18.17 | 37,589,052 | +0.21(+1.16%) |
May 09, 2016 | 18.02 | 18.08 | 17.95 | 17.96 | 29,195,522 | -0.06(-0.33%) |
May 06, 2016 | 17.93 | 18.02 | 17.78 | 18.02 | 33,886,604 | +0.12(+0.64%) |
May 05, 2016 | 18.00 | 18.02 | 17.87 | 17.91 | 35,132,180 | -0.06(-0.36%) |
May 04, 2016 | 17.91 | 18.03 | 17.83 | 17.97 | 33,489,924 | -0.01(-0.08%) |
May 03, 2016 | 18.04 | 18.06 | 17.88 | 17.99 | 47,217,940 | -0.09(-0.49%) |
May 02, 2016 | 17.97 | 18.10 | 17.93 | 18.07 | 47,731,316 | +0.13(+0.72%) |
Apr 29, 2016 | 17.86 | 17.97 | 17.79 | 17.94 | 54,833,056 | +0.08(+0.47%) |
Apr 28, 2016 | 17.90 | 17.97 | 17.82 | 17.86 | 43,708,408 | -0.04(-0.21%) |
Apr 27, 2016 | 17.50 | 17.99 | 17.44 | 17.90 | 89,602,616 | +0.29(+1.65%) |
Apr 26, 2016 | 17.71 | 17.75 | 17.52 | 17.61 | 45,183,208 | -0.06(-0.31%) |
Apr 25, 2016 | 17.58 | 17.67 | 17.50 | 17.66 | 38,038,988 | +0.06(+0.37%) |
Apr 22, 2016 | 17.50 | 17.64 | 17.50 | 17.60 | 52,570,740 | +0.10(+0.55%) |
Apr 21, 2016 | 17.81 | 17.83 | 17.50 | 17.50 | 69,736,168 | -0.40(-2.22%) |
Apr 20, 2016 | 18.02 | 18.03 | 17.87 | 17.90 | 36,310,556 | -0.09(-0.51%) |
Apr 19, 2016 | 17.93 | 17.99 | 17.81 | 17.99 | 34,476,784 | +0.12(+0.70%) |
Apr 18, 2016 | 17.79 | 17.93 | 17.73 | 17.87 | 37,495,732 | +0.08(+0.44%) |
Apr 15, 2016 | 17.78 | 17.84 | 17.75 | 17.79 | 34,141,792 | +0.03(+0.16%) |
Apr 14, 2016 | 17.68 | 17.83 | 17.68 | 17.76 | 29,775,756 | +0.08(+0.44%) |
Apr 13, 2016 | 17.93 | 17.93 | 17.65 | 17.68 | 48,904,904 | -0.19(-1.09%) |
Apr 12, 2016 | 17.78 | 17.93 | 17.74 | 17.87 | 38,176,068 | +0.13(+0.73%) |
Apr 11, 2016 | 17.87 | 17.88 | 17.72 | 17.75 | 38,334,316 | -0.05(-0.29%) |
Apr 08, 2016 | 17.90 | 17.98 | 17.74 | 17.80 | 37,995,304 | -0.04(-0.23%) |
Apr 07, 2016 | 17.73 | 17.85 | 17.67 | 17.84 | 48,212,056 | -0.02(-0.13%) |
Apr 06, 2016 | 17.93 | 17.99 | 17.79 | 17.86 | 48,172,360 | -0.03(-0.18%) |
Apr 05, 2016 | 17.94 | 17.97 | 17.81 | 17.89 | 54,484,604 | -0.08(-0.43%) |
Apr 04, 2016 | 17.88 | 17.97 | 17.84 | 17.97 | 39,494,508 | +0.14(+0.79%) |