Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 20.65 | 20.82 | 20.63 | 20.79 | 62,042,516 | +0.28(+1.37%) |
Jul 31, 2017 | 20.51 | 20.66 | 20.48 | 20.51 | 73,245,256 | +0.08(+0.37%) |
Jul 28, 2017 | 20.45 | 20.58 | 20.37 | 20.43 | 58,983,136 | -0.07(-0.33%) |
Jul 27, 2017 | 20.62 | 20.79 | 20.43 | 20.50 | 73,946,536 | -0.09(-0.41%) |
Jul 26, 2017 | 20.97 | 20.97 | 20.52 | 20.58 | 77,227,512 | -0.23(-1.10%) |
Jul 25, 2017 | 20.81 | 101,331,048 | +0.48(+2.38%) | |||
Jul 24, 2017 | 20.18 | 20.43 | 20.17 | 20.33 | 60,433,672 | +0.09(+0.46%) |
Jul 21, 2017 | 20.27 | 20.37 | 20.11 | 20.23 | 77,543,816 | -0.12(-0.59%) |
Jul 20, 2017 | 20.42 | 20.50 | 20.26 | 20.35 | 73,846,928 | -0.10(-0.50%) |
Jul 19, 2017 | 20.45 | 20.57 | 20.24 | 20.45 | 87,181,904 | +0.14(+0.67%) |
Jul 18, 2017 | 20.33 | 20.45 | 20.07 | 20.32 | 127,006,568 | -0.10(-0.50%) |
Jul 17, 2017 | 20.59 | 20.59 | 20.34 | 20.42 | 95,747,008 | -0.16(-0.78%) |
Jul 14, 2017 | 20.57 | 20.68 | 20.28 | 20.58 | 108,954,136 | -0.35(-1.67%) |
Jul 13, 2017 | 20.77 | 20.94 | 20.72 | 20.93 | 65,273,432 | +0.23(+1.11%) |
Jul 12, 2017 | 20.76 | 20.91 | 20.66 | 20.70 | 80,792,424 | -0.21(-1.02%) |
Jul 11, 2017 | 21.15 | 21.18 | 20.79 | 20.91 | 81,614,304 | -0.25(-1.17%) |
Jul 10, 2017 | 21.02 | 21.24 | 20.95 | 21.16 | 64,255,272 | +0.05(+0.24%) |
Jul 07, 2017 | 21.19 | 21.25 | 20.96 | 21.11 | 64,082,740 | +0.10(+0.49%) |
Jul 06, 2017 | 21.17 | 21.34 | 20.99 | 21.01 | 99,322,960 | -0.18(-0.84%) |
Jul 05, 2017 | 21.08 | 21.21 | 20.94 | 21.19 | 89,567,640 | +0.20(+0.97%) |
Jul 03, 2017 | 20.79 | 21.18 | 20.78 | 20.98 | 68,377,280 | +0.36(+1.73%) |
Jun 30, 2017 | 20.93 | 20.93 | 20.55 | 20.62 | 98,800,280 | -0.05(-0.25%) |
Jun 29, 2017 | 20.90 | 20.97 | 20.43 | 20.68 | 176,964,576 | +0.37(+1.84%) |
Jun 28, 2017 | 20.00 | 20.37 | 20.00 | 20.30 | 139,801,264 | +0.52(+2.62%) |
Jun 27, 2017 | 19.64 | 20.06 | 19.55 | 19.78 | 103,798,168 | +0.32(+1.66%) |
Jun 26, 2017 | 19.48 | 19.67 | 19.32 | 19.46 | 72,099,776 | +0.06(+0.31%) |
Jun 23, 2017 | 19.65 | 19.65 | 19.33 | 19.40 | 100,454,552 | -0.09(-0.48%) |
Jun 22, 2017 | 19.66 | 19.72 | 19.47 | 19.49 | 76,020,128 | -0.17(-0.86%) |
Jun 21, 2017 | 19.97 | 20.04 | 19.61 | 19.66 | 85,110,544 | -0.31(-1.53%) |
Jun 20, 2017 | 20.33 | 20.39 | 19.96 | 19.97 | 70,174,280 | -0.36(-1.76%) |
Jun 19, 2017 | 20.07 | 20.40 | 20.06 | 20.33 | 68,896,336 | +0.41(+2.05%) |
Jun 16, 2017 | 20.03 | 20.08 | 19.87 | 19.92 | 67,925,712 | -0.09(-0.47%) |
Jun 15, 2017 | 20.02 | 20.36 | 19.95 | 20.01 | 81,985,344 | -0.19(-0.93%) |
Jun 14, 2017 | 20.02 | 20.24 | 19.72 | 20.20 | 120,173,440 | -0.01(-0.04%) |
Jun 13, 2017 | 20.36 | 20.50 | 20.12 | 20.21 | 80,013,544 | -0.01(-0.04%) |
Jun 12, 2017 | 20.25 | 20.43 | 20.02 | 20.22 | 100,940,920 | +0.09(+0.46%) |
Jun 09, 2017 | 19.74 | 20.12 | 19.73 | 20.12 | 127,338,272 | +0.60(+3.05%) |
Jun 08, 2017 | 19.23 | 19.73 | 19.21 | 19.53 | 110,117,592 | +0.31(+1.64%) |
Jun 07, 2017 | 18.96 | 19.23 | 18.93 | 19.21 | 78,080,328 | +0.31(+1.66%) |
Jun 06, 2017 | 18.87 | 19.05 | 18.76 | 18.90 | 84,371,088 | -0.15(-0.80%) |
Jun 05, 2017 | 19.08 | 19.30 | 19.03 | 19.05 | 60,637,060 | -0.03(-0.18%) |
Jun 02, 2017 | 18.93 | 19.20 | 18.84 | 19.09 | 93,776,424 | -0.15(-0.80%) |