Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.02 | 18.53 | 17.37 | 17.65 | 504,743,968 | -0.15(-0.84%) |
Sep 27, 2018 | 20.86 | 21.00 | 20.46 | 17.80 | 124,879,360 | -2.84(-13.75%) |
Sep 26, 2018 | 20.13 | 20.93 | 20.07 | 20.64 | 117,639,576 | +0.57(+2.85%) |
Sep 25, 2018 | 20.00 | 20.31 | 19.77 | 20.07 | 67,110,824 | +0.09(+0.44%) |
Sep 24, 2018 | 19.90 | 20.20 | 19.57 | 19.98 | 72,631,152 | +0.04(+0.19%) |
Sep 21, 2018 | 19.85 | 20.04 | 19.69 | 19.94 | 75,756,000 | +0.05(+0.26%) |
Sep 20, 2018 | 20.24 | 20.40 | 19.56 | 19.89 | 110,201,216 | -0.05(-0.23%) |
Sep 19, 2018 | 18.70 | 20.00 | 18.70 | 19.93 | 124,367,992 | +0.94(+4.93%) |
Sep 18, 2018 | 19.78 | 20.18 | 18.37 | 19.00 | 248,038,672 | -0.66(-3.35%) |
Sep 17, 2018 | 19.34 | 20.06 | 19.21 | 19.66 | 103,227,832 | -0.02(-0.12%) |
Sep 14, 2018 | 19.25 | 19.82 | 19.10 | 19.68 | 101,483,992 | +0.38(+1.98%) |
Sep 13, 2018 | 19.20 | 19.67 | 19.01 | 19.30 | 95,044,168 | -0.07(-0.37%) |
Sep 12, 2018 | 18.76 | 19.50 | 18.58 | 19.37 | 150,177,456 | +0.74(+3.97%) |
Sep 11, 2018 | 18.63 | 18.80 | 18.24 | 18.63 | 137,498,720 | -0.40(-2.12%) |
Sep 10, 2018 | 18.22 | 19.07 | 18.07 | 19.03 | 214,162,464 | +1.48(+8.46%) |
Sep 07, 2018 | 17.34 | 17.89 | 16.82 | 17.55 | 337,378,496 | -1.18(-6.30%) |
Sep 06, 2018 | 18.99 | 19.41 | 18.59 | 18.73 | 112,159,256 | +0.01(+0.07%) |
Sep 05, 2018 | 19.00 | 19.12 | 18.48 | 18.72 | 115,662,792 | -0.55(-2.84%) |
Sep 04, 2018 | 19.80 | 19.88 | 19.20 | 19.26 | 125,021,544 | -0.85(-4.21%) |
Aug 31, 2018 | 20.11 | 20.11 | 20.11 | 0 | -0.10(-0.49%) | |
Aug 30, 2018 | 20.15 | 20.31 | 19.85 | 20.21 | 108,229,856 | -0.12(-0.61%) |
Aug 29, 2018 | 20.68 | 20.79 | 20.25 | 20.33 | 111,576,488 | -0.46(-2.20%) |
Aug 28, 2018 | 21.23 | 21.26 | 20.75 | 20.79 | 114,697,720 | -0.49(-2.32%) |
Aug 27, 2018 | 21.20 | 21.50 | 20.59 | 21.28 | 196,108,528 | -0.24(-1.10%) |
Aug 24, 2018 | 21.38 | 21.59 | 21.29 | 21.52 | 54,037,496 | +0.18(+0.85%) |
Aug 23, 2018 | 21.28 | 21.82 | 21.21 | 21.34 | 77,145,688 | -0.10(-0.48%) |
Aug 22, 2018 | 21.39 | 21.59 | 20.98 | 21.44 | 89,120,032 | -0.02(-0.08%) |
Aug 21, 2018 | 20.71 | 21.65 | 20.60 | 21.46 | 197,412,064 | +0.90(+4.36%) |
Aug 20, 2018 | 19.45 | 20.57 | 19.21 | 20.56 | 260,948,624 | +0.20(+0.96%) |
Aug 17, 2018 | 21.57 | 21.78 | 20.24 | 20.37 | 284,378,976 | -2.00(-8.93%) |
Aug 16, 2018 | 22.66 | 22.82 | 22.25 | 22.36 | 90,876,592 | -0.22(-0.96%) |
Aug 15, 2018 | 22.79 | 22.97 | 22.14 | 22.58 | 136,420,112 | -0.60(-2.57%) |
Aug 14, 2018 | 23.90 | 23.95 | 23.14 | 23.18 | 104,710,736 | -0.58(-2.46%) |
Aug 13, 2018 | 24.08 | 24.21 | 23.27 | 23.76 | 156,881,040 | +0.06(+0.26%) |
Aug 10, 2018 | 23.60 | 24.00 | 23.07 | 23.70 | 173,279,984 | +0.20(+0.86%) |
Aug 09, 2018 | 24.37 | 24.47 | 23.05 | 23.50 | 257,258,240 | -1.19(-4.83%) |
Aug 08, 2018 | 24.61 | 25.51 | 24.47 | 24.69 | 368,486,560 | -0.62(-2.43%) |
Aug 07, 2018 | 22.92 | 25.83 | 22.61 | 25.30 | 462,347,008 | +2.51(+10.99%) |
Aug 06, 2018 | 23.03 | 23.67 | 22.79 | 22.80 | 128,221,760 | -0.41(-1.77%) |
Aug 03, 2018 | 23.19 | 23.67 | 22.84 | 23.21 | 204,845,984 | -0.09(-0.39%) |
Aug 02, 2018 | 21.90 | 23.33 | 21.54 | 23.30 | 347,945,024 | +3.25(+16.19%) |
Aug 01, 2018 | 19.87 | 20.20 | 19.53 | 20.06 | 150,767,280 | +0.18(+0.91%) |
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%) |