Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.56 | 24.65 | 24.10 | 24.17 | 142,081,456 | +0.01(+0.04%) |
Nov 29, 2017 | 23.94 | 24.34 | 23.81 | 24.16 | 139,931,168 | +0.55(+2.32%) |
Nov 28, 2017 | 22.75 | 23.67 | 22.70 | 23.62 | 116,242,680 | +0.90(+3.95%) |
Nov 27, 2017 | 22.66 | 23.00 | 22.65 | 22.72 | 52,373,172 | +0.00(+0.00%) |
Nov 24, 2017 | 22.83 | 22.85 | 22.70 | 22.72 | 16,704,389 | -0.06(-0.26%) |
Nov 22, 2017 | 22.87 | 22.99 | 22.72 | 22.78 | 44,592,248 | -0.06(-0.26%) |
Nov 21, 2017 | 22.90 | 22.95 | 22.81 | 22.84 | 67,555,056 | -0.01(-0.04%) |
Nov 20, 2017 | 22.85 | 22.93 | 22.68 | 22.85 | 54,193,564 | +0.10(+0.45%) |
Nov 17, 2017 | 22.65 | 22.84 | 22.60 | 22.75 | 56,666,860 | -0.12(-0.52%) |
Nov 16, 2017 | 22.99 | 23.11 | 22.85 | 22.87 | 63,827,032 | -0.03(-0.11%) |
Nov 15, 2017 | 22.21 | 23.01 | 22.05 | 22.89 | 114,968,840 | +0.47(+2.10%) |
Nov 14, 2017 | 22.44 | 22.52 | 22.28 | 22.42 | 71,964,168 | -0.14(-0.61%) |
Nov 13, 2017 | 22.44 | 22.63 | 22.34 | 22.56 | 65,412,752 | -0.09(-0.41%) |
Nov 10, 2017 | 22.72 | 22.85 | 22.61 | 22.65 | 71,511,696 | +0.02(+0.08%) |
Nov 09, 2017 | 22.64 | 22.78 | 22.32 | 22.64 | 111,643,784 | -0.26(-1.12%) |
Nov 08, 2017 | 23.04 | 23.04 | 22.64 | 22.89 | 97,146,176 | -0.33(-1.44%) |
Nov 07, 2017 | 23.70 | 23.73 | 23.09 | 23.22 | 79,935,704 | -0.49(-2.05%) |
Nov 06, 2017 | 23.70 | 23.77 | 23.60 | 23.71 | 43,585,684 | -0.06(-0.25%) |
Nov 03, 2017 | 23.69 | 23.77 | 23.60 | 23.77 | 44,256,308 | -0.04(-0.18%) |
Nov 02, 2017 | 23.51 | 23.87 | 23.31 | 23.81 | 69,852,984 | +0.29(+1.24%) |
Nov 01, 2017 | 23.62 | 23.69 | 23.38 | 23.52 | 54,429,536 | +0.12(+0.51%) |
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%) |