Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.11 | 19.24 | 19.04 | 19.22 | 44,761,980 | +0.06(+0.33%) |
Sep 28, 2017 | 18.98 | 19.22 | 18.93 | 19.15 | 35,400,888 | +0.13(+0.70%) |
Sep 27, 2017 | 18.89 | 19.02 | 48,444,160 | +0.02(+0.13%) | ||
Sep 26, 2017 | 19.19 | 19.29 | 18.99 | 19.00 | 46,075,156 | -0.20(-1.02%) |
Sep 25, 2017 | 18.90 | 19.23 | 18.89 | 19.19 | 73,734,408 | +0.26(+1.37%) |
Sep 22, 2017 | 18.84 | 18.96 | 18.75 | 18.93 | 47,312,172 | +0.18(+0.97%) |
Sep 21, 2017 | 18.89 | 18.91 | 18.71 | 18.75 | 34,203,652 | -0.10(-0.55%) |
Sep 20, 2017 | 18.80 | 19.00 | 18.75 | 18.85 | 54,764,612 | +0.11(+0.58%) |
Sep 19, 2017 | 18.35 | 18.86 | 18.29 | 18.75 | 94,402,808 | +0.39(+2.11%) |
Sep 18, 2017 | 18.21 | 18.40 | 18.16 | 18.36 | 65,153,196 | +0.16(+0.86%) |
Sep 15, 2017 | 17.86 | 18.21 | 17.85 | 18.20 | 97,717,192 | +0.38(+2.15%) |
Sep 14, 2017 | 17.96 | 17.96 | 17.77 | 17.82 | 36,450,240 | -0.11(-0.63%) |
Sep 13, 2017 | 17.83 | 17.99 | 17.80 | 17.93 | 52,444,012 | +0.14(+0.80%) |
Sep 12, 2017 | 17.64 | 17.87 | 17.58 | 17.79 | 57,648,864 | +0.26(+1.45%) |
Sep 11, 2017 | 17.51 | 17.56 | 17.43 | 17.54 | 46,971,952 | +0.07(+0.42%) |
Sep 08, 2017 | 17.47 | 17.54 | 17.22 | 17.46 | 83,670,536 | -0.00(-0.03%) |
Sep 07, 2017 | 17.96 | 18.05 | 17.46 | 17.47 | 99,086,464 | -0.48(-2.65%) |
Sep 06, 2017 | 18.22 | 18.23 | 17.92 | 17.94 | 57,821,028 | -0.26(-1.40%) |
Sep 05, 2017 | 18.35 | 18.36 | 18.12 | 18.20 | 46,478,896 | -0.19(-1.04%) |
Sep 01, 2017 | 18.44 | 18.45 | 18.36 | 18.39 | 26,026,686 | +0.01(+0.05%) |
Aug 31, 2017 | 18.52 | 18.58 | 18.37 | 18.38 | 42,263,692 | -0.10(-0.56%) |
Aug 30, 2017 | 18.56 | 18.56 | 18.45 | 18.48 | 25,341,520 | -0.09(-0.48%) |
Aug 29, 2017 | 18.52 | 18.66 | 18.52 | 18.57 | 19,536,352 | -0.04(-0.24%) |
Aug 28, 2017 | 18.64 | 18.68 | 18.52 | 18.61 | 20,636,492 | -0.02(-0.13%) |
Aug 25, 2017 | 18.56 | 18.71 | 18.53 | 18.64 | 28,917,832 | +0.15(+0.82%) |
Aug 24, 2017 | 18.62 | 18.63 | 18.46 | 18.49 | 22,296,336 | -0.12(-0.63%) |
Aug 23, 2017 | 18.57 | 18.68 | 18.57 | 18.60 | 40,631,432 | -0.03(-0.16%) |
Aug 22, 2017 | 18.49 | 18.64 | 18.43 | 18.63 | 30,035,092 | +0.20(+1.06%) |
Aug 21, 2017 | 18.39 | 18.59 | 18.35 | 18.44 | 35,278,504 | +0.10(+0.56%) |
Aug 18, 2017 | 18.40 | 18.45 | 18.25 | 18.33 | 46,915,208 | -0.11(-0.61%) |
Aug 17, 2017 | 18.72 | 18.75 | 18.44 | 18.45 | 44,822,220 | -0.31(-1.65%) |
Aug 16, 2017 | 18.72 | 18.81 | 18.62 | 18.76 | 30,518,752 | +0.03(+0.18%) |
Aug 15, 2017 | 18.89 | 18.91 | 18.65 | 18.72 | 30,206,870 | -0.17(-0.88%) |
Aug 14, 2017 | 18.76 | 18.92 | 18.73 | 18.89 | 34,980,752 | +0.20(+1.05%) |
Aug 11, 2017 | 18.79 | 18.81 | 18.68 | 18.69 | 27,065,336 | -0.04(-0.24%) |
Aug 10, 2017 | 18.91 | 18.73 | 18.74 | 43,421,816 | -0.08(-0.44%) | |
Aug 09, 2017 | 18.74 | 18.84 | 18.67 | 18.82 | 40,164,288 | +0.00(+0.00%) |
Aug 08, 2017 | 18.92 | 19.01 | 18.78 | 18.82 | 31,455,832 | -0.08(-0.42%) |
Aug 07, 2017 | 18.86 | 18.96 | 18.83 | 18.90 | 34,293,204 | +0.04(+0.23%) |
Aug 04, 2017 | 18.86 | 18.90 | 18.66 | 18.85 | 33,257,476 | +0.07(+0.39%) |
Aug 03, 2017 | 18.76 | 18.89 | 18.72 | 18.78 | 38,416,948 | +0.00(+0.03%) |
Aug 02, 2017 | 19.12 | 19.13 | 18.66 | 18.78 | 70,542,288 | -0.30(-1.57%) |
Aug 01, 2017 | 19.26 | 19.27 | 18.99 | 19.08 | 59,871,108 | -0.06(-0.31%) |
Jul 31, 2017 | 19.12 | 19.20 | 18.99 | 19.13 | 58,037,764 | +0.00(+0.00%) |
Jul 28, 2017 | 19.26 | 19.46 | 19.05 | 19.13 | 73,401,848 | -0.20(-1.04%) |
Jul 27, 2017 | 18.74 | 19.38 | 18.74 | 19.34 | 126,340,240 | +0.68(+3.63%) |
Jul 26, 2017 | 17.77 | 18.69 | 18.35 | 18.66 | 147,621,024 | +0.89(+5.00%) |
Jul 25, 2017 | 17.80 | 17.91 | 17.73 | 17.77 | 60,000,860 | -0.00(-0.03%) |
Jul 24, 2017 | 17.91 | 17.93 | 17.75 | 17.78 | 45,662,396 | -0.14(-0.77%) |
Jul 21, 2017 | 17.87 | 17.96 | 17.79 | 17.91 | 41,071,488 | -0.00(-0.03%) |
Jul 20, 2017 | 17.82 | 18.02 | 17.76 | 17.92 | 65,002,056 | +0.19(+1.08%) |
Jul 19, 2017 | 17.68 | 17.73 | 17.57 | 17.73 | 53,545,088 | +0.07(+0.39%) |
Jul 18, 2017 | 17.87 | 17.87 | 17.60 | 17.66 | 59,404,212 | -0.20(-1.10%) |
Jul 17, 2017 | 17.82 | 17.88 | 17.79 | 17.85 | 41,873,020 | +0.04(+0.25%) |
Jul 14, 2017 | 17.78 | 17.85 | 17.75 | 17.81 | 48,023,116 | +0.04(+0.25%) |
Jul 13, 2017 | 17.93 | 17.96 | 17.76 | 17.77 | 61,605,600 | -0.30(-1.68%) |
Jul 12, 2017 | 18.03 | 18.10 | 17.97 | 18.07 | 35,640,208 | +0.11(+0.63%) |
Jul 11, 2017 | 18.07 | 18.08 | 17.93 | 17.96 | 44,000,796 | -0.11(-0.62%) |
Jul 10, 2017 | 18.13 | 18.19 | 18.06 | 18.07 | 46,419,688 | -0.07(-0.41%) |
Jul 07, 2017 | 18.24 | 18.27 | 18.06 | 18.14 | 42,477,884 | -0.10(-0.54%) |
Jul 06, 2017 | 18.49 | 18.24 | 18.24 | 42,407,248 | -0.22(-1.20%) | |
Jul 05, 2017 | 18.46 | 18.51 | 18.33 | 18.46 | 41,459,248 | +0.00(+0.03%) |