Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.62 | 23.69 | 23.36 | 23.40 | 58,859,372 | -0.18(-0.76%) |
Oct 30, 2017 | 23.63 | 23.72 | 23.46 | 23.58 | 60,081,572 | -0.17(-0.72%) |
Oct 27, 2017 | 23.65 | 23.89 | 23.60 | 23.75 | 68,880,080 | +0.05(+0.22%) |
Oct 26, 2017 | 23.66 | 23.91 | 23.65 | 23.70 | 64,728,328 | +0.09(+0.40%) |
Oct 25, 2017 | 23.83 | 23.86 | 23.36 | 23.61 | 95,064,168 | -0.04(-0.18%) |
Oct 24, 2017 | 23.37 | 23.79 | 23.36 | 23.65 | 105,704,200 | +0.44(+1.91%) |
Oct 23, 2017 | 23.26 | 23.44 | 23.15 | 23.21 | 81,435,312 | -0.01(-0.04%) |
Oct 20, 2017 | 23.11 | 23.22 | 22.99 | 23.22 | 98,029,936 | +0.50(+2.22%) |
Oct 19, 2017 | 22.39 | 22.72 | 22.34 | 22.71 | 63,777,584 | +0.09(+0.38%) |
Oct 18, 2017 | 22.51 | 22.69 | 22.50 | 22.63 | 64,804,484 | +0.24(+1.07%) |
Oct 17, 2017 | 22.53 | 22.58 | 22.31 | 22.39 | 56,870,756 | -0.03(-0.15%) |
Oct 16, 2017 | 22.11 | 22.50 | 22.11 | 22.42 | 84,151,840 | +0.35(+1.59%) |
Oct 13, 2017 | 21.69 | 22.22 | 21.46 | 22.07 | 121,941,784 | +0.32(+1.49%) |
Oct 12, 2017 | 22.11 | 22.16 | 21.65 | 21.75 | 83,963,056 | -0.32(-1.47%) |
Oct 11, 2017 | 22.16 | 22.16 | 21.92 | 22.07 | 60,435,800 | -0.09(-0.39%) |
Oct 10, 2017 | 22.07 | 22.17 | 21.97 | 22.16 | 53,975,276 | +0.07(+0.31%) |
Oct 09, 2017 | 22.44 | 22.45 | 22.01 | 22.09 | 64,552,184 | -0.31(-1.37%) |
Oct 06, 2017 | 22.43 | 22.47 | 22.25 | 22.40 | 63,080,000 | +0.07(+0.31%) |
Oct 05, 2017 | 22.02 | 22.41 | 21.93 | 22.33 | 73,275,368 | +0.36(+1.63%) |
Oct 04, 2017 | 22.10 | 22.17 | 21.96 | 21.97 | 62,448,012 | -0.13(-0.58%) |
Oct 03, 2017 | 22.00 | 22.16 | 21.89 | 22.10 | 65,441,488 | +0.21(+0.94%) |
Oct 02, 2017 | 21.76 | 21.92 | 21.70 | 21.89 | 63,169,608 | +0.24(+1.11%) |
Sep 29, 2017 | 21.71 | 21.77 | 21.63 | 21.65 | 77,512,088 | -0.09(-0.43%) |
Sep 28, 2017 | 21.87 | 21.91 | 21.65 | 21.75 | 76,029,320 | +0.03(+0.16%) |
Sep 27, 2017 | 21.91 | 21.71 | 108,623,720 | +0.51(+2.42%) | ||
Sep 26, 2017 | 21.22 | 21.32 | 21.09 | 21.20 | 62,009,756 | +0.04(+0.20%) |
Sep 25, 2017 | 21.31 | 21.43 | 21.00 | 21.16 | 72,932,352 | -0.22(-1.04%) |
Sep 22, 2017 | 21.37 | 21.42 | 21.23 | 21.38 | 71,910,328 | -0.12(-0.56%) |
Sep 21, 2017 | 21.40 | 21.60 | 21.29 | 21.50 | 67,693,064 | +0.09(+0.40%) |
Sep 20, 2017 | 21.26 | 21.57 | 21.08 | 21.41 | 96,265,712 | +0.17(+0.80%) |
Sep 19, 2017 | 21.11 | 21.35 | 21.04 | 21.24 | 65,771,604 | +0.14(+0.65%) |
Sep 18, 2017 | 20.87 | 21.17 | 20.87 | 21.11 | 79,644,320 | +0.27(+1.31%) |
Sep 15, 2017 | 20.69 | 20.86 | 20.64 | 20.83 | 100,572,880 | +0.12(+0.58%) |
Sep 14, 2017 | 20.83 | 20.97 | 20.68 | 20.71 | 81,866,616 | -0.08(-0.37%) |
Sep 13, 2017 | 20.44 | 20.81 | 20.40 | 20.79 | 101,020,160 | +0.32(+1.59%) |
Sep 12, 2017 | 20.05 | 20.53 | 20.04 | 20.46 | 116,620,048 | +0.50(+2.53%) |
Sep 11, 2017 | 19.84 | 20.00 | 19.72 | 19.96 | 86,267,632 | +0.40(+2.05%) |
Sep 08, 2017 | 19.59 | 19.85 | 19.52 | 19.56 | 80,007,696 | -0.07(-0.35%) |
Sep 07, 2017 | 19.98 | 20.00 | 19.44 | 19.63 | 121,110,256 | -0.38(-1.88%) |
Sep 06, 2017 | 20.07 | 20.14 | 19.83 | 20.00 | 75,102,552 | +0.09(+0.43%) |
Sep 05, 2017 | 20.36 | 20.36 | 19.85 | 19.92 | 127,497,480 | -0.67(-3.24%) |
Sep 01, 2017 | 20.42 | 20.66 | 20.34 | 20.58 | 65,810,604 | +0.17(+0.84%) |
Aug 31, 2017 | 20.53 | 20.54 | 20.32 | 20.41 | 72,956,136 | +0.02(+0.08%) |
Aug 30, 2017 | 20.28 | 20.54 | 20.13 | 20.40 | 68,348,448 | +0.35(+1.75%) |
Aug 29, 2017 | 19.74 | 20.15 | 19.66 | 20.05 | 71,596,112 | -0.12(-0.59%) |
Aug 28, 2017 | 20.27 | 20.32 | 20.04 | 20.17 | 43,646,764 | -0.04(-0.21%) |
Aug 25, 2017 | 20.31 | 20.46 | 20.19 | 20.21 | 51,182,508 | -0.06(-0.29%) |
Aug 24, 2017 | 20.34 | 20.35 | 20.13 | 20.27 | 46,059,056 | +0.07(+0.34%) |
Aug 23, 2017 | 20.07 | 20.38 | 20.05 | 20.20 | 46,819,892 | -0.06(-0.29%) |
Aug 22, 2017 | 20.06 | 20.31 | 20.04 | 20.26 | 69,638,728 | +0.38(+1.92%) |
Aug 21, 2017 | 20.05 | 20.10 | 19.67 | 19.88 | 82,474,104 | -0.20(-1.02%) |
Aug 18, 2017 | 20.03 | 20.32 | 19.94 | 20.08 | 71,119,784 | -0.02(-0.08%) |
Aug 17, 2017 | 20.46 | 20.54 | 20.08 | 20.10 | 92,873,848 | -0.47(-2.27%) |
Aug 16, 2017 | 20.86 | 20.93 | 20.47 | 20.56 | 69,606,464 | -0.24(-1.14%) |
Aug 15, 2017 | 21.04 | 21.13 | 20.79 | 20.80 | 53,097,776 | +0.04(+0.20%) |
Aug 14, 2017 | 20.60 | 20.82 | 20.55 | 20.76 | 64,636,136 | +0.48(+2.35%) |
Aug 11, 2017 | 20.46 | 20.61 | 20.23 | 20.28 | 80,172,776 | -0.22(-1.08%) |
Aug 10, 2017 | 20.90 | 20.90 | 20.50 | 20.51 | 91,735,256 | -0.53(-2.51%) |
Aug 09, 2017 | 20.91 | 21.06 | 20.80 | 21.03 | 66,889,744 | -0.14(-0.64%) |
Aug 08, 2017 | 21.21 | 21.55 | 21.10 | 21.17 | 86,284,560 | -0.05(-0.24%) |
Aug 07, 2017 | 21.26 | 21.30 | 21.18 | 21.22 | 49,234,900 | -0.01(-0.04%) |
Aug 04, 2017 | 20.98 | 21.32 | 20.98 | 21.23 | 123,753,280 | +0.51(+2.46%) |
Aug 03, 2017 | 20.87 | 20.91 | 20.68 | 20.72 | 62,556,952 | -0.19(-0.89%) |
Aug 02, 2017 | 20.78 | 20.90 | 20.62 | 20.90 | 65,064,808 | +0.12(+0.57%) |