Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.46 | 16.56 | 16.36 | 16.47 | 74,332,664 | +0.05(+0.33%) |
Oct 30, 2017 | 16.65 | 16.80 | 16.34 | 16.41 | 105,643,816 | -0.21(-1.27%) |
Oct 27, 2017 | 16.48 | 16.65 | 16.41 | 16.62 | 106,919,400 | +0.14(+0.86%) |
Oct 26, 2017 | 16.51 | 16.58 | 16.44 | 16.48 | 92,195,272 | +0.09(+0.57%) |
Oct 25, 2017 | 16.76 | 16.81 | 16.31 | 16.39 | 196,954,304 | -0.67(-3.93%) |
Oct 24, 2017 | 17.28 | 17.30 | 17.03 | 17.06 | 106,684,544 | -0.19(-1.11%) |
Oct 23, 2017 | 17.33 | 17.45 | 17.22 | 17.25 | 63,147,456 | -0.14(-0.82%) |
Oct 20, 2017 | 17.51 | 17.54 | 17.32 | 17.39 | 77,323,248 | -0.07(-0.42%) |
Oct 19, 2017 | 17.58 | 17.78 | 17.41 | 17.46 | 67,202,384 | -0.01(-0.06%) |
Oct 18, 2017 | 17.73 | 17.75 | 17.38 | 17.47 | 75,132,080 | -0.25(-1.44%) |
Oct 17, 2017 | 17.70 | 17.76 | 17.61 | 17.73 | 44,271,396 | +0.03(+0.17%) |
Oct 16, 2017 | 17.53 | 17.84 | 17.49 | 17.70 | 63,548,288 | +0.23(+1.32%) |
Oct 13, 2017 | 17.54 | 17.63 | 17.25 | 17.47 | 114,620,048 | -0.08(-0.45%) |
Oct 12, 2017 | 18.34 | 18.36 | 17.53 | 17.55 | 167,457,136 | -1.14(-6.10%) |
Oct 11, 2017 | 18.85 | 18.89 | 18.62 | 18.69 | 55,114,004 | -0.15(-0.80%) |
Oct 10, 2017 | 18.77 | 18.89 | 18.73 | 18.84 | 35,388,436 | +0.10(+0.52%) |
Oct 09, 2017 | 18.91 | 18.92 | 18.67 | 18.74 | 39,335,844 | -0.14(-0.75%) |
Oct 06, 2017 | 19.00 | 19.11 | 18.86 | 18.88 | 45,843,428 | -0.21(-1.10%) |
Oct 05, 2017 | 19.14 | 19.23 | 19.04 | 19.09 | 46,772,660 | +0.00(+0.03%) |
Oct 04, 2017 | 19.03 | 19.17 | 18.96 | 19.09 | 37,063,800 | +0.01(+0.05%) |
Oct 03, 2017 | 18.94 | 19.08 | 18.89 | 19.08 | 33,239,840 | +0.18(+0.95%) |
Oct 02, 2017 | 18.94 | 19.00 | 18.88 | 18.90 | 32,290,428 | -0.03(-0.15%) |
Sep 29, 2017 | 18.82 | 18.95 | 18.75 | 18.93 | 45,445,568 | +0.06(+0.33%) |
Sep 28, 2017 | 18.69 | 18.93 | 18.65 | 18.87 | 35,941,516 | +0.13(+0.70%) |
Sep 27, 2017 | 18.61 | 18.74 | 49,183,980 | +0.02(+0.13%) | ||
Sep 26, 2017 | 18.90 | 19.00 | 18.70 | 18.71 | 46,778,800 | -0.19(-1.02%) |
Sep 25, 2017 | 18.62 | 18.94 | 18.61 | 18.90 | 74,860,448 | +0.26(+1.37%) |
Sep 22, 2017 | 18.56 | 18.68 | 18.46 | 18.65 | 48,034,704 | +0.18(+0.97%) |
Sep 21, 2017 | 18.61 | 18.62 | 18.43 | 18.47 | 34,725,996 | -0.10(-0.55%) |
Sep 20, 2017 | 18.52 | 18.72 | 18.47 | 18.57 | 55,600,956 | +0.11(+0.58%) |
Sep 19, 2017 | 18.08 | 18.58 | 18.01 | 18.46 | 95,844,488 | +0.38(+2.11%) |
Sep 18, 2017 | 17.93 | 18.12 | 17.89 | 18.08 | 66,148,188 | +0.15(+0.86%) |
Sep 15, 2017 | 17.59 | 17.93 | 17.59 | 17.93 | 99,209,488 | +0.38(+2.15%) |
Sep 14, 2017 | 17.69 | 17.69 | 17.50 | 17.55 | 37,006,892 | -0.11(-0.63%) |
Sep 13, 2017 | 17.56 | 17.72 | 17.53 | 17.66 | 53,244,916 | +0.14(+0.80%) |
Sep 12, 2017 | 17.38 | 17.60 | 17.31 | 17.52 | 58,529,256 | +0.25(+1.46%) |
Sep 11, 2017 | 17.24 | 17.30 | 17.16 | 17.27 | 47,689,288 | +0.07(+0.42%) |
Sep 08, 2017 | 17.20 | 17.28 | 16.96 | 17.20 | 84,948,320 | -0.00(-0.03%) |
Sep 07, 2017 | 17.69 | 17.78 | 17.19 | 17.20 | 100,599,672 | -0.47(-2.65%) |
Sep 06, 2017 | 17.94 | 17.96 | 17.65 | 17.67 | 58,704,048 | -0.25(-1.40%) |
Sep 05, 2017 | 18.07 | 18.09 | 17.85 | 17.92 | 47,188,700 | -0.19(-1.04%) |
Sep 01, 2017 | 18.17 | 18.17 | 18.08 | 18.11 | 26,424,154 | +0.01(+0.05%) |
Aug 31, 2017 | 18.24 | 18.30 | 18.10 | 18.10 | 42,909,124 | -0.10(-0.56%) |
Aug 30, 2017 | 18.28 | 18.28 | 18.17 | 18.20 | 25,728,524 | -0.09(-0.48%) |
Aug 29, 2017 | 18.24 | 18.38 | 18.24 | 18.29 | 19,834,704 | -0.04(-0.24%) |
Aug 28, 2017 | 18.36 | 18.40 | 18.24 | 18.33 | 20,951,644 | -0.02(-0.13%) |
Aug 25, 2017 | 18.28 | 18.43 | 18.25 | 18.36 | 29,359,452 | +0.15(+0.82%) |
Aug 24, 2017 | 18.34 | 18.35 | 18.19 | 18.21 | 22,636,836 | -0.12(-0.63%) |
Aug 23, 2017 | 18.29 | 18.40 | 18.29 | 18.32 | 41,251,940 | -0.03(-0.16%) |
Aug 22, 2017 | 18.21 | 18.36 | 18.15 | 18.35 | 30,493,776 | +0.19(+1.06%) |
Aug 21, 2017 | 18.12 | 18.31 | 18.08 | 18.16 | 35,817,264 | +0.10(+0.56%) |
Aug 18, 2017 | 18.12 | 18.17 | 17.98 | 18.06 | 47,631,680 | -0.11(-0.61%) |
Aug 17, 2017 | 18.44 | 18.47 | 18.16 | 18.17 | 45,506,724 | -0.30(-1.65%) |
Aug 16, 2017 | 18.44 | 18.53 | 18.34 | 18.47 | 30,984,822 | +0.03(+0.18%) |
Aug 15, 2017 | 18.61 | 18.63 | 18.37 | 18.44 | 30,668,176 | -0.16(-0.88%) |
Aug 14, 2017 | 18.48 | 18.63 | 18.45 | 18.61 | 35,514,964 | +0.19(+1.05%) |
Aug 11, 2017 | 18.51 | 18.53 | 18.40 | 18.41 | 27,478,666 | -0.04(-0.24%) |
Aug 10, 2017 | 18.62 | 18.45 | 18.46 | 44,084,940 | -0.08(-0.44%) | |
Aug 09, 2017 | 18.46 | 18.55 | 18.39 | 18.54 | 40,777,660 | +0.00(+0.00%) |
Aug 08, 2017 | 18.63 | 18.72 | 18.49 | 18.54 | 31,936,212 | -0.08(-0.42%) |
Aug 07, 2017 | 18.58 | 18.67 | 18.54 | 18.61 | 34,816,916 | +0.04(+0.23%) |
Aug 04, 2017 | 18.58 | 18.61 | 18.38 | 18.57 | 33,765,368 | +0.07(+0.39%) |
Aug 03, 2017 | 18.47 | 18.61 | 18.44 | 18.50 | 39,003,636 | +0.00(+0.03%) |
Aug 02, 2017 | 18.84 | 18.84 | 18.38 | 18.49 | 71,619,584 | -0.29(-1.57%) |