Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 21.53 | 21.63 | 21.08 | 21.30 | 124,475,408 | -0.26(-1.21%) |
Jul 31, 2017 | 22.37 | 22.77 | 21.40 | 21.56 | 127,999,872 | -0.77(-3.46%) |
Jul 28, 2017 | 22.46 | 22.64 | 22.17 | 22.34 | 73,206,208 | +0.04(+0.18%) |
Jul 27, 2017 | 23.07 | 23.17 | 21.75 | 22.30 | 124,457,032 | -0.63(-2.73%) |
Jul 26, 2017 | 22.69 | 23.03 | 22.54 | 22.92 | 72,264,808 | +0.28(+1.25%) |
Jul 25, 2017 | 23.00 | 23.04 | 22.28 | 22.64 | 104,791,056 | -0.19(-0.85%) |
Jul 24, 2017 | 22.02 | 22.89 | 22.00 | 22.83 | 129,451,600 | +0.94(+4.30%) |
Jul 21, 2017 | 21.96 | 22.08 | 21.72 | 21.89 | 73,524,088 | -0.10(-0.46%) |
Jul 20, 2017 | 22.01 | 21.67 | 21.99 | 77,430,464 | +0.31(+1.43%) | |
Jul 19, 2017 | 21.88 | 22.11 | 21.55 | 21.68 | 95,331,760 | -0.20(-0.91%) |
Jul 18, 2017 | 21.17 | 21.94 | 21.04 | 21.88 | 95,564,096 | +0.58(+2.71%) |
Jul 17, 2017 | 21.70 | 21.81 | 20.90 | 21.30 | 148,090,912 | -0.55(-2.50%) |
Jul 14, 2017 | 21.55 | 21.89 | 21.41 | 21.85 | 84,378,160 | +0.29(+1.35%) |
Jul 13, 2017 | 22.01 | 22.11 | 21.33 | 21.56 | 128,862,560 | -0.41(-1.85%) |
Jul 12, 2017 | 22.03 | 22.21 | 21.63 | 21.97 | 155,106,800 | +0.15(+0.70%) |
Jul 11, 2017 | 21.07 | 21.82 | 20.96 | 21.81 | 173,303,728 | +0.74(+3.53%) |
Jul 10, 2017 | 20.86 | 21.20 | 20.21 | 21.07 | 207,202,816 | +0.19(+0.90%) |
Jul 07, 2017 | 20.90 | 21.13 | 20.49 | 20.88 | 212,653,712 | +0.29(+1.42%) |
Jul 06, 2017 | 21.15 | 21.38 | 20.42 | 20.59 | 289,746,240 | -1.22(-5.58%) |
Jul 05, 2017 | 23.15 | 23.15 | 21.76 | 21.81 | 255,439,072 | -1.70(-7.24%) |