Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.62 | 23.69 | 23.36 | 23.40 | 58,861,072 | -0.18(-0.76%) |
Oct 30, 2017 | 23.63 | 23.72 | 23.46 | 23.58 | 60,083,308 | -0.17(-0.72%) |
Oct 27, 2017 | 23.65 | 23.89 | 23.60 | 23.75 | 68,882,064 | +0.05(+0.22%) |
Oct 26, 2017 | 23.66 | 23.91 | 23.65 | 23.70 | 64,730,200 | +0.09(+0.40%) |
Oct 25, 2017 | 23.83 | 23.86 | 23.36 | 23.61 | 95,066,912 | -0.04(-0.18%) |
Oct 24, 2017 | 23.37 | 23.79 | 23.36 | 23.65 | 105,707,256 | +0.44(+1.91%) |
Oct 23, 2017 | 23.26 | 23.44 | 23.15 | 23.21 | 81,437,664 | -0.01(-0.04%) |
Oct 20, 2017 | 23.10 | 23.22 | 22.98 | 23.22 | 98,032,768 | +0.50(+2.22%) |
Oct 19, 2017 | 22.39 | 22.72 | 22.34 | 22.71 | 63,779,428 | +0.09(+0.38%) |
Oct 18, 2017 | 22.51 | 22.69 | 22.50 | 22.63 | 64,806,356 | +0.24(+1.07%) |
Oct 17, 2017 | 22.53 | 22.58 | 22.31 | 22.39 | 56,872,396 | -0.03(-0.15%) |
Oct 16, 2017 | 22.10 | 22.50 | 22.10 | 22.42 | 84,154,272 | +0.35(+1.59%) |
Oct 13, 2017 | 21.69 | 22.22 | 21.46 | 22.07 | 121,945,304 | +0.32(+1.49%) |
Oct 12, 2017 | 22.10 | 22.16 | 21.65 | 21.75 | 83,965,480 | -0.32(-1.47%) |
Oct 11, 2017 | 22.16 | 22.16 | 21.92 | 22.07 | 60,437,544 | -0.09(-0.39%) |
Oct 10, 2017 | 22.07 | 22.17 | 21.97 | 22.16 | 53,976,836 | +0.07(+0.31%) |
Oct 09, 2017 | 22.44 | 22.45 | 22.01 | 22.09 | 64,554,048 | -0.31(-1.37%) |
Oct 06, 2017 | 22.43 | 22.47 | 22.25 | 22.40 | 63,081,824 | +0.07(+0.31%) |
Oct 05, 2017 | 22.02 | 22.41 | 21.93 | 22.33 | 73,277,488 | +0.36(+1.63%) |
Oct 04, 2017 | 22.10 | 22.17 | 21.96 | 21.97 | 62,449,812 | -0.13(-0.58%) |
Oct 03, 2017 | 22.00 | 22.16 | 21.89 | 22.10 | 65,443,380 | +0.20(+0.94%) |
Oct 02, 2017 | 21.75 | 21.92 | 21.69 | 21.89 | 63,171,432 | +0.24(+1.11%) |
Sep 29, 2017 | 21.71 | 21.77 | 21.63 | 21.65 | 77,514,320 | -0.09(-0.43%) |
Sep 28, 2017 | 21.87 | 21.91 | 21.65 | 21.75 | 76,031,512 | +0.03(+0.16%) |
Sep 27, 2017 | 21.91 | 21.71 | 108,626,856 | +0.51(+2.42%) | ||
Sep 26, 2017 | 21.22 | 21.32 | 21.09 | 21.20 | 62,011,548 | +0.04(+0.20%) |
Sep 25, 2017 | 21.31 | 21.43 | 21.00 | 21.16 | 72,934,456 | -0.22(-1.04%) |
Sep 22, 2017 | 21.37 | 21.42 | 21.23 | 21.38 | 71,912,400 | -0.12(-0.56%) |
Sep 21, 2017 | 21.40 | 21.60 | 21.29 | 21.50 | 67,695,016 | +0.09(+0.40%) |
Sep 20, 2017 | 21.26 | 21.57 | 21.08 | 21.41 | 96,268,488 | +0.17(+0.80%) |
Sep 19, 2017 | 21.11 | 21.35 | 21.04 | 21.24 | 65,773,500 | +0.14(+0.65%) |
Sep 18, 2017 | 20.87 | 21.16 | 20.87 | 21.11 | 79,646,624 | +0.27(+1.31%) |
Sep 15, 2017 | 20.69 | 20.86 | 20.64 | 20.83 | 100,575,784 | +0.12(+0.58%) |
Sep 14, 2017 | 20.83 | 20.97 | 20.68 | 20.71 | 81,868,976 | -0.08(-0.37%) |
Sep 13, 2017 | 20.44 | 20.81 | 20.40 | 20.79 | 101,023,072 | +0.32(+1.59%) |
Sep 12, 2017 | 20.05 | 20.53 | 20.04 | 20.46 | 116,623,416 | +0.50(+2.53%) |
Sep 11, 2017 | 19.84 | 20.00 | 19.72 | 19.96 | 86,270,120 | +0.40(+2.05%) |
Sep 08, 2017 | 19.59 | 19.85 | 19.52 | 19.56 | 80,010,008 | -0.07(-0.35%) |
Sep 07, 2017 | 19.98 | 20.00 | 19.44 | 19.63 | 121,113,752 | -0.38(-1.88%) |
Sep 06, 2017 | 20.07 | 20.14 | 19.83 | 20.00 | 75,104,720 | +0.09(+0.43%) |
Sep 05, 2017 | 20.36 | 20.36 | 19.85 | 19.92 | 127,501,160 | -0.67(-3.24%) |
Sep 01, 2017 | 20.42 | 20.66 | 20.34 | 20.58 | 65,812,508 | +0.17(+0.84%) |
Aug 31, 2017 | 20.53 | 20.54 | 20.32 | 20.41 | 72,958,240 | +0.02(+0.08%) |
Aug 30, 2017 | 20.28 | 20.54 | 20.13 | 20.40 | 68,350,424 | +0.35(+1.75%) |
Aug 29, 2017 | 19.74 | 20.15 | 19.65 | 20.05 | 71,598,176 | -0.12(-0.59%) |
Aug 28, 2017 | 20.27 | 20.32 | 20.04 | 20.16 | 43,648,024 | -0.04(-0.21%) |
Aug 25, 2017 | 20.31 | 20.46 | 20.19 | 20.21 | 51,183,984 | -0.06(-0.29%) |
Aug 24, 2017 | 20.34 | 20.35 | 20.13 | 20.27 | 46,060,388 | +0.07(+0.34%) |
Aug 23, 2017 | 20.07 | 20.38 | 20.05 | 20.20 | 46,821,248 | -0.06(-0.29%) |
Aug 22, 2017 | 20.06 | 20.31 | 20.04 | 20.26 | 69,640,744 | +0.38(+1.92%) |
Aug 21, 2017 | 20.05 | 20.10 | 19.67 | 19.88 | 82,476,488 | -0.20(-1.02%) |
Aug 18, 2017 | 20.03 | 20.32 | 19.93 | 20.08 | 71,121,840 | -0.02(-0.08%) |
Aug 17, 2017 | 20.46 | 20.54 | 20.08 | 20.10 | 92,876,528 | -0.47(-2.27%) |
Aug 16, 2017 | 20.86 | 20.93 | 20.47 | 20.56 | 69,608,472 | -0.24(-1.14%) |
Aug 15, 2017 | 21.04 | 21.13 | 20.79 | 20.80 | 53,099,312 | +0.04(+0.20%) |
Aug 14, 2017 | 20.60 | 20.81 | 20.55 | 20.76 | 64,638,004 | +0.48(+2.35%) |
Aug 11, 2017 | 20.46 | 20.61 | 20.23 | 20.28 | 80,175,096 | -0.22(-1.08%) |
Aug 10, 2017 | 20.90 | 20.90 | 20.50 | 20.50 | 91,737,904 | -0.53(-2.51%) |
Aug 09, 2017 | 20.91 | 21.06 | 20.80 | 21.03 | 66,891,676 | -0.14(-0.64%) |
Aug 08, 2017 | 21.21 | 21.55 | 21.10 | 21.17 | 86,287,056 | -0.05(-0.24%) |
Aug 07, 2017 | 21.26 | 21.30 | 21.18 | 21.22 | 49,236,320 | -0.01(-0.04%) |
Aug 04, 2017 | 20.98 | 21.32 | 20.98 | 21.23 | 123,756,856 | +0.51(+2.46%) |
Aug 03, 2017 | 20.87 | 20.91 | 20.67 | 20.72 | 62,558,760 | -0.19(-0.89%) |
Aug 02, 2017 | 20.78 | 20.90 | 20.62 | 20.90 | 65,066,688 | +0.12(+0.57%) |