Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.48 | 19.89 | 19.27 | 19.88 | 76,119,160 | +0.53(+2.75%) |
Jul 30, 2018 | 19.73 | 19.74 | 19.08 | 19.34 | 102,166,768 | -0.47(-2.36%) |
Jul 27, 2018 | 20.48 | 20.51 | 19.69 | 19.81 | 85,549,496 | -0.63(-3.09%) |
Jul 26, 2018 | 20.32 | 20.71 | 20.24 | 20.44 | 69,431,096 | -0.14(-0.68%) |
Jul 25, 2018 | 19.78 | 20.64 | 19.63 | 20.58 | 106,279,072 | +0.75(+3.80%) |
Jul 24, 2018 | 20.29 | 20.51 | 19.50 | 19.83 | 143,829,504 | -0.38(-1.90%) |
Jul 23, 2018 | 20.12 | 20.37 | 19.53 | 20.21 | 164,809,104 | -0.69(-3.31%) |
Jul 20, 2018 | 21.42 | 21.55 | 20.78 | 20.91 | 77,498,200 | -0.44(-2.08%) |
Jul 19, 2018 | 21.09 | 21.57 | 20.93 | 21.35 | 88,662,088 | -0.24(-1.12%) |
Jul 18, 2018 | 21.67 | 21.70 | 21.08 | 21.59 | 84,341,528 | +0.08(+0.36%) |
Jul 17, 2018 | 20.59 | 21.65 | 20.57 | 21.51 | 104,893,496 | +0.84(+4.06%) |
Jul 16, 2018 | 20.78 | 21.01 | 20.42 | 20.67 | 117,204,312 | -0.58(-2.75%) |
Jul 13, 2018 | 21.31 | 21.26 | 88,136,544 | +0.14(+0.68%) | ||
Jul 12, 2018 | 21.55 | 20.85 | 21.11 | 85,753,240 | -0.15(-0.71%) | |
Jul 11, 2018 | 21.05 | 21.46 | 21.00 | 21.26 | 73,246,000 | -0.23(-1.09%) |
Jul 10, 2018 | 21.64 | 21.85 | 21.28 | 21.50 | 141,788,288 | +0.26(+1.24%) |
Jul 09, 2018 | 20.80 | 21.23 | 20.54 | 21.23 | 113,874,880 | +0.64(+3.11%) |
Jul 06, 2018 | 20.33 | 20.80 | 20.13 | 20.59 | 132,981,760 | -0.02(-0.08%) |
Jul 05, 2018 | 20.92 | 20.96 | 19.75 | 20.61 | 262,099,360 | -0.11(-0.55%) |
Jul 03, 2018 | 20.72 | 20.72 | 20.72 | 0 | -1.61(-7.23%) | |
Jul 02, 2018 | 24.00 | 24.32 | 21.99 | 22.34 | 281,301,280 | -0.53(-2.30%) |
Jun 29, 2018 | 23.56 | 23.56 | 22.83 | 22.86 | 97,385,936 | -0.47(-1.99%) |
Jun 28, 2018 | 23.24 | 23.80 | 23.07 | 23.33 | 125,898,280 | +0.36(+1.58%) |
Jun 27, 2018 | 23.00 | 23.39 | 22.63 | 22.97 | 124,969,976 | +0.17(+0.73%) |
Jun 26, 2018 | 22.40 | 22.90 | 21.72 | 22.80 | 111,696,312 | +0.60(+2.70%) |
Jun 25, 2018 | 22.01 | 22.56 | 21.83 | 22.20 | 103,941,280 | -0.04(-0.19%) |
Jun 22, 2018 | 23.44 | 23.48 | 22.13 | 22.24 | 153,990,880 | -0.93(-3.99%) |
Jun 21, 2018 | 24.13 | 24.41 | 23.09 | 23.17 | 119,430,800 | -0.98(-4.06%) |
Jun 20, 2018 | 23.87 | 24.29 | 23.47 | 24.15 | 125,656,944 | +0.64(+2.74%) |
Jun 19, 2018 | 24.34 | 24.67 | 23.08 | 23.50 | 191,233,840 | -1.22(-4.93%) |
Jun 18, 2018 | 23.69 | 24.92 | 23.63 | 24.72 | 180,831,168 | +0.84(+3.53%) |
Jun 15, 2018 | 23.85 | 23.85 | 23.88 | 162,723,808 | +0.03(+0.13%) | |
Jun 14, 2018 | 23.18 | 23.92 | 23.11 | 23.85 | 164,643,792 | +0.86(+3.75%) |
Jun 13, 2018 | 23.11 | 23.15 | 22.65 | 22.99 | 141,868,208 | +0.13(+0.59%) |
Jun 12, 2018 | 22.98 | 23.66 | 22.53 | 22.85 | 335,104,288 | +0.71(+3.21%) |
Jun 11, 2018 | 21.50 | 22.31 | 21.50 | 22.14 | 197,632,496 | +0.96(+4.55%) |
Jun 08, 2018 | 21.27 | 21.63 | 21.14 | 21.18 | 123,078,024 | +0.10(+0.50%) |
Jun 07, 2018 | 21.08 | 22.00 | 20.91 | 21.07 | 215,109,984 | -0.23(-1.07%) |
Jun 06, 2018 | 21.48 | 21.30 | 281,352,864 | +1.89(+9.74%) | ||
Jun 05, 2018 | 19.85 | 19.85 | 19.12 | 19.41 | 89,738,424 | -0.37(-1.89%) |
Jun 04, 2018 | 19.62 | 19.93 | 19.57 | 19.78 | 71,953,616 | +0.33(+1.69%) |
Jun 01, 2018 | 19.06 | 19.46 | 18.92 | 19.45 | 81,365,784 | +0.47(+2.49%) |
May 31, 2018 | 19.15 | 19.36 | 18.86 | 18.98 | 88,758,368 | -0.47(-2.40%) |
May 30, 2018 | 18.89 | 19.67 | 18.77 | 19.45 | 112,272,312 | +0.53(+2.81%) |
May 29, 2018 | 18.57 | 19.10 | 18.41 | 18.92 | 84,970,856 | +0.33(+1.76%) |
May 25, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.07(+0.36%) | |
May 24, 2018 | 18.56 | 18.74 | 18.33 | 18.52 | 62,613,492 | -0.08(-0.44%) |
May 23, 2018 | 18.52 | 18.66 | 18.27 | 18.60 | 89,744,392 | +0.27(+1.48%) |
May 22, 2018 | 19.18 | 19.20 | 18.23 | 18.33 | 134,129,920 | -0.63(-3.33%) |
May 21, 2018 | 18.76 | 19.43 | 18.75 | 18.97 | 137,685,088 | +0.51(+2.77%) |
May 18, 2018 | 18.98 | 18.98 | 18.27 | 18.45 | 108,778,296 | -0.51(-2.71%) |
May 17, 2018 | 19.06 | 19.28 | 18.93 | 18.97 | 66,294,220 | -0.13(-0.68%) |
May 16, 2018 | 18.92 | 19.25 | 18.77 | 19.10 | 85,086,280 | +0.15(+0.81%) |
May 15, 2018 | 19.00 | 19.13 | 18.70 | 18.95 | 142,764,768 | -0.52(-2.67%) |
May 14, 2018 | 20.22 | 20.33 | 19.44 | 19.46 | 109,181,152 | -0.61(-3.02%) |
May 11, 2018 | 20.51 | 20.59 | 19.94 | 20.07 | 70,194,728 | -0.26(-1.30%) |
May 10, 2018 | 20.50 | 20.87 | 20.27 | 20.33 | 84,681,312 | -0.12(-0.60%) |
May 09, 2018 | 20.03 | 20.47 | 20.00 | 20.46 | 85,884,040 | +0.33(+1.62%) |
May 08, 2018 | 20.05 | 20.52 | 19.93 | 20.13 | 88,928,936 | -0.05(-0.26%) |
May 07, 2018 | 19.83 | 20.40 | 19.68 | 20.18 | 130,210,976 | +0.58(+2.95%) |
May 04, 2018 | 18.87 | 19.79 | 18.63 | 19.61 | 128,540,304 | +0.64(+3.39%) |
May 03, 2018 | 18.59 | 19.20 | 18.35 | 18.96 | 260,194,336 | -1.11(-5.55%) |
May 02, 2018 | 19.90 | 20.46 | 19.85 | 20.08 | 133,625,920 | +0.08(+0.41%) |