Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.57 | 20.71 | 20.30 | 20.59 | 65,239,000 | +0.09(+0.43%) |
Nov 29, 2017 | 21.15 | 21.20 | 20.08 | 20.50 | 131,383,040 | -0.67(-3.15%) |
Nov 28, 2017 | 21.09 | 21.33 | 20.93 | 21.17 | 74,167,888 | +0.05(+0.23%) |
Nov 27, 2017 | 20.88 | 21.16 | 20.63 | 21.12 | 68,293,840 | +0.08(+0.40%) |
Nov 24, 2017 | 20.92 | 21.09 | 20.73 | 21.04 | 48,660,972 | +0.20(+0.94%) |
Nov 22, 2017 | 21.12 | 21.16 | 20.79 | 20.84 | 73,764,536 | -0.35(-1.64%) |
Nov 21, 2017 | 20.72 | 21.22 | 20.58 | 21.19 | 108,874,360 | +0.60(+2.94%) |
Nov 20, 2017 | 20.92 | 21.03 | 20.32 | 20.58 | 123,666,296 | -0.42(-2.00%) |
Nov 17, 2017 | 21.71 | 21.78 | 20.88 | 21.00 | 206,027,072 | +0.17(+0.82%) |
Nov 16, 2017 | 20.93 | 21.21 | 20.75 | 20.83 | 87,049,240 | +0.08(+0.39%) |
Nov 15, 2017 | 20.40 | 20.83 | 20.11 | 20.75 | 89,302,904 | +0.17(+0.84%) |
Nov 14, 2017 | 21.00 | 21.09 | 20.46 | 20.58 | 85,001,304 | -0.45(-2.12%) |
Nov 13, 2017 | 20.01 | 21.12 | 19.94 | 21.03 | 113,706,672 | +0.83(+4.10%) |
Nov 10, 2017 | 20.17 | 20.56 | 20.12 | 20.20 | 69,381,432 | +0.00(+0.00%) |
Nov 09, 2017 | 20.17 | 20.30 | 19.75 | 20.20 | 81,616,912 | -0.09(-0.46%) |
Nov 08, 2017 | 20.37 | 20.46 | 20.09 | 20.29 | 70,887,728 | -0.11(-0.54%) |
Nov 07, 2017 | 20.07 | 20.43 | 20.00 | 20.40 | 79,344,864 | +0.22(+1.08%) |
Nov 06, 2017 | 20.47 | 20.50 | 19.93 | 20.19 | 97,246,464 | -0.22(-1.08%) |
Nov 03, 2017 | 19.97 | 20.42 | 19.68 | 20.41 | 133,409,600 | +0.46(+2.28%) |
Nov 02, 2017 | 20.01 | 20.57 | 19.51 | 19.95 | 296,806,432 | -1.45(-6.80%) |
Nov 01, 2017 | 22.15 | 22.17 | 21.35 | 21.41 | 126,385,280 | -0.70(-3.15%) |
Oct 31, 2017 | 21.35 | 22.13 | 21.35 | 22.10 | 84,962,680 | +0.76(+3.58%) |
Oct 30, 2017 | 21.28 | 21.59 | 21.15 | 21.34 | 63,784,752 | -0.05(-0.25%) |
Oct 27, 2017 | 21.32 | 21.64 | 21.11 | 21.39 | 104,695,552 | -0.35(-1.63%) |
Oct 26, 2017 | 21.85 | 22.02 | 21.55 | 21.74 | 75,290,760 | +0.02(+0.10%) |
Oct 25, 2017 | 22.45 | 22.50 | 21.57 | 21.72 | 128,881,032 | -0.77(-3.41%) |
Oct 24, 2017 | 22.59 | 22.85 | 22.41 | 22.49 | 67,363,648 | +0.02(+0.09%) |
Oct 23, 2017 | 23.33 | 23.33 | 22.42 | 22.47 | 86,160,792 | -0.54(-2.34%) |
Oct 20, 2017 | 23.51 | 23.64 | 22.96 | 23.01 | 73,955,920 | -0.45(-1.91%) |
Oct 19, 2017 | 23.70 | 23.81 | 23.21 | 23.45 | 75,914,488 | -0.52(-2.18%) |
Oct 18, 2017 | 23.73 | 24.20 | 23.61 | 23.98 | 74,063,608 | +0.26(+1.10%) |
Oct 17, 2017 | 23.39 | 23.75 | 23.34 | 23.72 | 49,374,568 | +0.34(+1.47%) |
Oct 16, 2017 | 23.58 | 23.63 | 23.14 | 23.37 | 80,621,848 | -0.33(-1.40%) |
Oct 13, 2017 | 23.80 | 23.90 | 23.58 | 23.70 | 53,107,992 | -0.01(-0.03%) |
Oct 12, 2017 | 23.53 | 23.99 | 23.51 | 23.71 | 61,224,356 | +0.07(+0.30%) |
Oct 11, 2017 | 23.59 | 23.84 | 23.41 | 23.64 | 67,484,352 | -0.07(-0.28%) |
Oct 10, 2017 | 23.71 | 23.04 | 23.71 | 104,626,768 | +0.84(+3.69%) | |
Oct 09, 2017 | 23.31 | 23.45 | 22.84 | 22.86 | 112,276,768 | -0.93(-3.91%) |
Oct 06, 2017 | 23.54 | 24.01 | 23.48 | 23.79 | 64,462,108 | +0.10(+0.44%) |
Oct 05, 2017 | 23.73 | 23.83 | 23.42 | 23.69 | 62,551,948 | +0.02(+0.09%) |
Oct 04, 2017 | 23.42 | 23.91 | 23.31 | 23.67 | 122,388,384 | +0.46(+1.97%) |
Oct 03, 2017 | 22.39 | 23.24 | 22.09 | 23.21 | 152,196,720 | +0.44(+1.94%) |
Oct 02, 2017 | 22.83 | 22.91 | 22.37 | 22.77 | 79,029,432 | +0.03(+0.13%) |
Sep 29, 2017 | 22.79 | 22.98 | 22.57 | 22.74 | 76,606,224 | +0.10(+0.44%) |
Sep 28, 2017 | 22.66 | 22.85 | 22.36 | 22.64 | 79,775,848 | -0.09(-0.40%) |
Sep 27, 2017 | 22.70 | 22.73 | 90,831,880 | -0.29(-1.24%) | ||
Sep 26, 2017 | 23.40 | 23.42 | 22.73 | 23.02 | 107,311,960 | +0.02(+0.08%) |
Sep 25, 2017 | 23.54 | 23.83 | 22.86 | 23.00 | 114,045,776 | -0.41(-1.74%) |
Sep 22, 2017 | 24.43 | 24.66 | 23.39 | 23.41 | 122,391,264 | -1.03(-4.20%) |
Sep 21, 2017 | 24.99 | 25.12 | 24.30 | 24.43 | 69,250,000 | -0.50(-1.99%) |
Sep 20, 2017 | 24.87 | 25.22 | 24.74 | 24.93 | 73,765,752 | -0.08(-0.32%) |
Sep 19, 2017 | 25.33 | 25.49 | 24.90 | 25.01 | 96,728,728 | -0.66(-2.57%) |
Sep 18, 2017 | 25.35 | 25.97 | 25.18 | 25.67 | 107,790,552 | +0.35(+1.37%) |
Sep 15, 2017 | 24.97 | 25.33 | 24.85 | 25.32 | 81,307,432 | +0.14(+0.57%) |
Sep 14, 2017 | 24.29 | 25.20 | 24.18 | 25.18 | 107,841,728 | +0.76(+3.12%) |
Sep 13, 2017 | 24.25 | 24.54 | 24.02 | 24.42 | 62,674,588 | +0.23(+0.96%) |
Sep 12, 2017 | 24.30 | 24.58 | 24.03 | 24.18 | 89,587,064 | -0.06(-0.26%) |
Sep 11, 2017 | 23.42 | 24.25 | 23.33 | 24.25 | 114,902,128 | +1.35(+5.91%) |
Sep 08, 2017 | 23.27 | 23.32 | 22.82 | 22.89 | 48,952,616 | -0.48(-2.06%) |
Sep 07, 2017 | 23.07 | 23.50 | 22.90 | 23.37 | 63,571,572 | +0.41(+1.76%) |
Sep 06, 2017 | 23.30 | 23.40 | 22.77 | 22.97 | 61,346,440 | -0.34(-1.45%) |
Sep 05, 2017 | 23.69 | 23.06 | 23.31 | 57,526,708 | -0.39(-1.63%) |