Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.04 | 17.64 | 17.04 | 17.49 | 13,044,819 | +0.44(+2.56%) |
Sep 28, 2017 | 17.62 | 17.75 | 16.89 | 17.05 | 20,924,756 | -0.46(-2.61%) |
Sep 27, 2017 | 17.21 | 17.64 | 17.12 | 17.51 | 13,842,536 | +0.36(+2.09%) |
Sep 26, 2017 | 17.20 | 17.31 | 17.06 | 17.15 | 8,306,127 | +0.09(+0.52%) |
Sep 25, 2017 | 17.12 | 17.31 | 16.96 | 17.06 | 9,957,807 | -0.02(-0.12%) |
Sep 22, 2017 | 17.10 | 17.21 | 16.94 | 17.08 | 9,042,381 | +0.04(+0.23%) |
Sep 21, 2017 | 17.03 | 17.22 | 16.81 | 17.04 | 15,537,992 | +0.04(+0.23%) |
Sep 20, 2017 | 17.14 | 17.43 | 16.85 | 17.00 | 16,469,087 | -0.08(-0.47%) |
Sep 19, 2017 | 16.98 | 17.22 | 16.91 | 17.08 | 20,593,416 | +0.20(+1.18%) |
Sep 18, 2017 | 17.99 | 18.03 | 16.71 | 16.88 | 33,458,066 | -1.10(-6.13%) |
Sep 15, 2017 | 18.37 | 18.41 | 17.70 | 17.99 | 21,098,052 | -0.26(-1.42%) |
Sep 14, 2017 | 18.85 | 19.10 | 18.02 | 18.25 | 18,428,674 | -0.50(-2.65%) |
Sep 13, 2017 | 19.03 | 19.43 | 18.61 | 18.74 | 24,588,814 | -0.47(-2.43%) |
Sep 12, 2017 | 19.83 | 19.98 | 18.60 | 19.21 | 60,067,644 | +0.82(+4.49%) |
Sep 11, 2017 | 17.77 | 19.12 | 17.22 | 18.39 | 99,150,608 | +2.98(+19.35%) |
Sep 08, 2017 | 15.32 | 15.46 | 15.17 | 15.40 | 14,935,734 | +0.03(+0.19%) |
Sep 07, 2017 | 15.52 | 15.75 | 15.34 | 15.37 | 13,396,810 | -0.05(-0.32%) |
Sep 06, 2017 | 15.29 | 15.48 | 15.13 | 15.42 | 13,499,188 | +0.11(+0.71%) |
Sep 05, 2017 | 15.83 | 16.01 | 15.22 | 15.31 | 21,274,156 | -0.49(-3.08%) |
Sep 01, 2017 | 15.84 | 16.05 | 15.65 | 15.80 | 20,170,292 | +0.04(+0.25%) |
Aug 31, 2017 | 15.64 | 16.18 | 15.55 | 15.76 | 32,878,692 | +0.40(+2.59%) |
Aug 30, 2017 | 15.72 | 15.81 | 15.22 | 15.36 | 19,602,338 | -0.31(-1.97%) |
Aug 29, 2017 | 15.65 | 15.73 | 15.35 | 15.67 | 15,606,977 | -0.16(-1.00%) |
Aug 28, 2017 | 16.15 | 16.21 | 15.62 | 15.83 | 17,879,232 | -0.28(-1.73%) |
Aug 25, 2017 | 16.21 | 16.46 | 16.07 | 16.11 | 11,662,681 | -0.06(-0.40%) |
Aug 24, 2017 | 15.85 | 16.44 | 15.67 | 16.17 | 23,375,952 | -0.13(-0.79%) |
Aug 23, 2017 | 16.82 | 16.83 | 16.26 | 16.30 | 20,185,094 | -0.51(-3.06%) |
Aug 22, 2017 | 16.75 | 17.27 | 16.54 | 16.82 | 15,086,369 | -0.03(-0.18%) |
Aug 21, 2017 | 17.02 | 17.11 | 16.70 | 16.85 | 11,845,264 | -0.26(-1.50%) |
Aug 18, 2017 | 16.95 | 17.33 | 16.91 | 17.10 | 9,268,249 | +0.20(+1.17%) |
Aug 17, 2017 | 17.34 | 17.55 | 16.89 | 16.91 | 13,137,263 | -0.39(-2.23%) |
Aug 16, 2017 | 17.75 | 17.80 | 17.02 | 17.29 | 25,223,926 | -0.47(-2.67%) |
Aug 15, 2017 | 17.01 | 17.81 | 16.88 | 17.77 | 22,899,256 | +0.80(+4.72%) |
Aug 14, 2017 | 17.32 | 17.58 | 16.87 | 16.96 | 20,457,196 | -0.14(-0.81%) |
Aug 11, 2017 | 17.01 | 17.25 | 16.62 | 17.10 | 25,389,194 | +0.11(+0.64%) |
Aug 10, 2017 | 17.55 | 17.74 | 16.93 | 16.99 | 42,043,288 | -0.31(-1.77%) |
Aug 09, 2017 | 18.28 | 18.28 | 17.27 | 17.30 | 60,807,224 | -0.78(-4.32%) |
Aug 08, 2017 | 18.92 | 19.20 | 18.00 | 18.08 | 51,889,064 | -0.30(-1.61%) |
Aug 07, 2017 | 19.74 | 19.91 | 18.29 | 18.38 | 86,133,784 | -1.99(-9.76%) |
Aug 04, 2017 | 22.42 | 22.42 | 20.19 | 20.37 | 94,390,088 | -3.11(-13.26%) |
Aug 03, 2017 | 25.46 | 26.07 | 23.06 | 23.48 | 107,742,176 | -7.41(-24.00%) |
Aug 02, 2017 | 31.20 | 31.22 | 30.45 | 30.89 | 9,283,291 | -0.60(-1.91%) |
Aug 01, 2017 | 31.89 | 31.96 | 31.32 | 31.50 | 6,294,719 | -0.31(-0.96%) |
Jul 31, 2017 | 31.89 | 32.14 | 31.64 | 31.80 | 4,919,461 | -0.17(-0.53%) |
Jul 28, 2017 | 32.00 | 32.07 | 31.73 | 31.97 | 4,093,276 | -0.11(-0.34%) |
Jul 27, 2017 | 32.74 | 32.86 | 31.77 | 32.08 | 7,410,072 | -0.58(-1.79%) |
Jul 26, 2017 | 32.41 | 32.80 | 32.21 | 32.66 | 4,242,230 | +0.28(+0.85%) |
Jul 25, 2017 | 32.14 | 32.54 | 32.13 | 32.39 | 4,074,999 | +0.29(+0.89%) |
Jul 24, 2017 | 32.07 | 32.41 | 31.94 | 32.10 | 4,153,435 | -0.17(-0.52%) |
Jul 21, 2017 | 32.03 | 32.28 | 31.86 | 32.27 | 3,288,756 | +0.21(+0.65%) |
Jul 20, 2017 | 31.75 | 32.37 | 31.67 | 32.06 | 5,819,719 | +0.50(+1.60%) |
Jul 19, 2017 | 31.64 | 31.86 | 31.32 | 31.56 | 4,038,472 | -0.03(-0.09%) |
Jul 18, 2017 | 31.54 | 31.90 | 31.15 | 31.59 | 5,375,390 | +0.12(+0.38%) |
Jul 17, 2017 | 30.94 | 31.72 | 30.66 | 31.47 | 7,883,297 | -0.07(-0.22%) |
Jul 14, 2017 | 32.81 | 33.01 | 31.21 | 31.54 | 16,133,542 | -1.28(-3.89%) |
Jul 13, 2017 | 32.31 | 33.44 | 31.81 | 32.81 | 21,041,716 | +1.09(+3.43%) |
Jul 12, 2017 | 30.85 | 31.76 | 30.59 | 31.73 | 10,536,867 | +1.11(+3.62%) |
Jul 11, 2017 | 30.72 | 31.00 | 30.45 | 30.62 | 5,193,710 | -0.20(-0.64%) |
Jul 10, 2017 | 31.13 | 31.23 | 30.68 | 30.82 | 7,137,305 | -0.37(-1.17%) |
Jul 07, 2017 | 31.64 | 31.69 | 30.80 | 31.18 | 5,112,937 | -0.23(-0.72%) |
Jul 06, 2017 | 32.06 | 32.13 | 31.34 | 31.41 | 5,349,227 | -0.93(-2.87%) |
Jul 05, 2017 | 32.97 | 33.07 | 31.91 | 32.34 | 6,149,243 | -0.59(-1.80%) |