Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.76 | 23.83 | 23.50 | 23.55 | 58,503,548 | -0.18(-0.76%) |
Oct 30, 2017 | 23.77 | 23.86 | 23.61 | 23.73 | 59,718,356 | -0.17(-0.72%) |
Oct 27, 2017 | 23.80 | 24.04 | 23.74 | 23.90 | 68,463,672 | +0.05(+0.22%) |
Oct 26, 2017 | 23.80 | 24.05 | 23.80 | 23.85 | 64,337,024 | +0.09(+0.40%) |
Oct 25, 2017 | 23.98 | 24.00 | 23.50 | 23.75 | 94,489,472 | -0.04(-0.18%) |
Oct 24, 2017 | 23.51 | 23.93 | 23.50 | 23.80 | 105,065,184 | +0.45(+1.91%) |
Oct 23, 2017 | 23.40 | 23.58 | 23.29 | 23.35 | 80,943,008 | -0.01(-0.04%) |
Oct 20, 2017 | 23.25 | 23.37 | 23.13 | 23.36 | 97,437,312 | +0.51(+2.22%) |
Oct 19, 2017 | 22.52 | 22.86 | 22.48 | 22.85 | 63,392,028 | +0.09(+0.38%) |
Oct 18, 2017 | 22.64 | 22.82 | 22.64 | 22.76 | 64,412,716 | +0.24(+1.07%) |
Oct 17, 2017 | 22.67 | 22.72 | 22.45 | 22.52 | 56,526,952 | -0.03(-0.15%) |
Oct 16, 2017 | 22.24 | 22.64 | 22.24 | 22.56 | 83,643,112 | +0.35(+1.59%) |
Oct 13, 2017 | 21.82 | 22.35 | 21.60 | 22.21 | 121,204,608 | +0.33(+1.49%) |
Oct 12, 2017 | 22.24 | 22.29 | 21.78 | 21.88 | 83,455,472 | -0.33(-1.47%) |
Oct 11, 2017 | 22.29 | 22.29 | 22.05 | 22.21 | 60,070,444 | -0.09(-0.39%) |
Oct 10, 2017 | 22.21 | 22.31 | 22.10 | 22.29 | 53,648,980 | +0.07(+0.31%) |
Oct 09, 2017 | 22.58 | 22.58 | 22.15 | 22.22 | 64,161,944 | -0.31(-1.37%) |
Oct 06, 2017 | 22.57 | 22.61 | 22.39 | 22.53 | 62,698,660 | +0.07(+0.31%) |
Oct 05, 2017 | 22.15 | 22.55 | 22.06 | 22.46 | 72,832,400 | +0.36(+1.63%) |
Oct 04, 2017 | 22.23 | 22.31 | 22.09 | 22.10 | 62,070,492 | -0.13(-0.58%) |
Oct 03, 2017 | 22.14 | 22.29 | 22.02 | 22.23 | 65,045,872 | +0.21(+0.94%) |
Oct 02, 2017 | 21.89 | 22.05 | 21.83 | 22.02 | 62,787,728 | +0.24(+1.10%) |
Sep 29, 2017 | 21.84 | 21.90 | 21.76 | 21.78 | 77,043,496 | -0.09(-0.43%) |
Sep 28, 2017 | 22.00 | 22.04 | 21.78 | 21.88 | 75,569,696 | +0.03(+0.16%) |
Sep 27, 2017 | 22.04 | 21.84 | 107,967,056 | +0.52(+2.42%) | ||
Sep 26, 2017 | 21.35 | 21.45 | 21.22 | 21.33 | 61,634,884 | +0.04(+0.20%) |
Sep 25, 2017 | 21.44 | 21.56 | 21.13 | 21.29 | 72,491,448 | -0.22(-1.04%) |
Sep 22, 2017 | 21.50 | 21.55 | 21.36 | 21.51 | 71,475,608 | -0.12(-0.56%) |
Sep 21, 2017 | 21.53 | 21.73 | 21.42 | 21.63 | 67,283,840 | +0.09(+0.40%) |
Sep 20, 2017 | 21.39 | 21.70 | 21.21 | 21.54 | 95,683,752 | +0.17(+0.80%) |
Sep 19, 2017 | 21.23 | 21.48 | 21.17 | 21.37 | 65,373,992 | +0.14(+0.65%) |
Sep 18, 2017 | 20.99 | 21.29 | 20.99 | 21.23 | 79,162,848 | +0.28(+1.31%) |
Sep 15, 2017 | 20.81 | 20.98 | 20.76 | 20.96 | 99,964,880 | +0.12(+0.58%) |
Sep 14, 2017 | 20.96 | 21.10 | 20.80 | 20.84 | 81,371,704 | -0.08(-0.37%) |
Sep 13, 2017 | 20.56 | 20.93 | 20.52 | 20.92 | 100,409,456 | +0.33(+1.59%) |
Sep 12, 2017 | 20.17 | 20.66 | 20.16 | 20.59 | 115,915,040 | +0.51(+2.53%) |
Sep 11, 2017 | 19.96 | 20.12 | 19.84 | 20.08 | 85,746,112 | +0.40(+2.05%) |
Sep 08, 2017 | 19.71 | 19.97 | 19.64 | 19.68 | 79,524,024 | -0.07(-0.35%) |
Sep 07, 2017 | 20.10 | 20.12 | 19.56 | 19.75 | 120,378,096 | -0.38(-1.88%) |
Sep 06, 2017 | 20.19 | 20.27 | 19.95 | 20.12 | 74,648,528 | +0.09(+0.43%) |
Sep 05, 2017 | 20.49 | 20.49 | 19.97 | 20.04 | 126,726,712 | -0.67(-3.24%) |
Sep 01, 2017 | 20.55 | 20.79 | 20.46 | 20.71 | 65,412,760 | +0.17(+0.84%) |
Aug 31, 2017 | 20.66 | 20.67 | 20.44 | 20.54 | 72,515,088 | +0.02(+0.08%) |
Aug 30, 2017 | 20.40 | 20.67 | 20.25 | 20.52 | 67,935,256 | +0.35(+1.75%) |
Aug 29, 2017 | 19.86 | 20.27 | 19.77 | 20.17 | 71,163,288 | -0.12(-0.59%) |
Aug 28, 2017 | 20.39 | 20.44 | 20.16 | 20.29 | 43,382,904 | -0.04(-0.21%) |
Aug 25, 2017 | 20.43 | 20.59 | 20.31 | 20.33 | 50,873,092 | -0.06(-0.29%) |
Aug 24, 2017 | 20.47 | 20.48 | 20.25 | 20.39 | 45,780,616 | +0.07(+0.34%) |
Aug 23, 2017 | 20.19 | 20.50 | 20.18 | 20.32 | 46,536,852 | -0.06(-0.29%) |
Aug 22, 2017 | 20.19 | 20.43 | 20.16 | 20.38 | 69,217,744 | +0.38(+1.92%) |
Aug 21, 2017 | 20.17 | 20.22 | 19.79 | 20.00 | 81,975,520 | -0.21(-1.02%) |
Aug 18, 2017 | 20.15 | 20.44 | 20.06 | 20.20 | 70,689,840 | -0.02(-0.08%) |
Aug 17, 2017 | 20.59 | 20.67 | 20.20 | 20.22 | 92,312,392 | -0.47(-2.27%) |
Aug 16, 2017 | 20.99 | 21.06 | 20.60 | 20.69 | 69,185,672 | -0.24(-1.14%) |
Aug 15, 2017 | 21.17 | 21.25 | 20.91 | 20.93 | 52,776,784 | +0.04(+0.20%) |
Aug 14, 2017 | 20.72 | 20.94 | 20.67 | 20.89 | 64,245,392 | +0.48(+2.35%) |
Aug 11, 2017 | 20.59 | 20.73 | 20.36 | 20.41 | 79,688,104 | -0.22(-1.08%) |
Aug 10, 2017 | 21.02 | 21.02 | 20.62 | 20.63 | 91,180,688 | -0.53(-2.51%) |
Aug 09, 2017 | 21.04 | 21.19 | 20.93 | 21.16 | 66,485,376 | -0.14(-0.64%) |
Aug 08, 2017 | 21.34 | 21.68 | 21.23 | 21.30 | 85,762,944 | -0.05(-0.24%) |
Aug 07, 2017 | 21.39 | 21.43 | 21.31 | 21.35 | 48,937,256 | -0.01(-0.04%) |
Aug 04, 2017 | 21.11 | 21.45 | 21.11 | 21.36 | 123,005,152 | +0.51(+2.46%) |
Aug 03, 2017 | 21.00 | 21.04 | 20.80 | 20.84 | 62,178,776 | -0.19(-0.89%) |
Aug 02, 2017 | 20.90 | 21.03 | 20.75 | 21.03 | 64,671,472 | +0.12(+0.57%) |