Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Sep 01, 2017 | 23.74 | 23.84 | 23.58 | 23.69 | 45,743,188 | -0.03(-0.14%) |
Aug 31, 2017 | 23.57 | 23.90 | 23.52 | 23.73 | 61,044,940 | +0.18(+0.77%) |
Aug 30, 2017 | 23.31 | 23.56 | 23.13 | 23.55 | 51,157,244 | +0.39(+1.68%) |
Aug 29, 2017 | 22.63 | 23.27 | 22.58 | 23.16 | 61,097,728 | +0.11(+0.49%) |
Aug 28, 2017 | 23.15 | 23.16 | 22.65 | 23.04 | 56,433,132 | -0.16(-0.69%) |
Aug 25, 2017 | 23.62 | 23.71 | 23.15 | 23.20 | 52,259,336 | -0.33(-1.38%) |
Aug 24, 2017 | 23.50 | 23.78 | 23.32 | 23.53 | 68,746,104 | +0.01(+0.05%) |
Aug 23, 2017 | 22.60 | 23.57 | 22.55 | 23.52 | 74,292,208 | +0.76(+3.35%) |
Aug 22, 2017 | 22.74 | 22.82 | 22.49 | 22.76 | 64,812,400 | +0.23(+1.03%) |
Aug 21, 2017 | 23.05 | 23.05 | 22.12 | 22.52 | 97,405,976 | -0.64(-2.76%) |
Aug 18, 2017 | 23.53 | 23.60 | 23.05 | 23.16 | 81,122,744 | -0.30(-1.27%) |
Aug 17, 2017 | 24.08 | 24.22 | 23.44 | 23.46 | 75,378,088 | -0.73(-3.03%) |
Aug 16, 2017 | 24.20 | 24.43 | 24.17 | 24.19 | 51,172,964 | +0.04(+0.16%) |
Aug 15, 2017 | 24.35 | 24.37 | 23.96 | 24.16 | 46,263,088 | -0.10(-0.40%) |
Aug 14, 2017 | 24.31 | 24.51 | 24.17 | 24.25 | 67,666,360 | +0.40(+1.66%) |
Aug 11, 2017 | 23.80 | 24.08 | 23.57 | 23.86 | 65,486,740 | +0.16(+0.70%) |
Aug 10, 2017 | 24.11 | 24.44 | 23.64 | 23.69 | 106,261,016 | -0.54(-2.24%) |
Aug 09, 2017 | 24.07 | 24.67 | 23.93 | 24.24 | 103,318,136 | -0.11(-0.46%) |
Aug 08, 2017 | 23.84 | 24.57 | 23.83 | 24.35 | 111,603,264 | +0.67(+2.83%) |
Aug 07, 2017 | 23.82 | 23.93 | 23.52 | 23.68 | 94,799,752 | -0.12(-0.49%) |
Aug 04, 2017 | 23.13 | 23.82 | 22.89 | 23.79 | 139,033,632 | +0.65(+2.83%) |
Aug 03, 2017 | 23.02 | 23.33 | 22.88 | 23.14 | 202,978,720 | +1.41(+6.51%) |
Aug 02, 2017 | 21.26 | 21.81 | 20.75 | 21.73 | 194,593,408 | +0.42(+1.98%) |