Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
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%) |