Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.87 | 18.34 | 17.12 | 18.21 | 110,382,360 | +1.01(+5.87%) |
Oct 30, 2018 | 16.38 | 17.24 | 16.17 | 17.20 | 98,975,640 | +0.49(+2.93%) |
Oct 29, 2018 | 18.21 | 18.23 | 16.27 | 16.71 | 94,385,616 | -0.92(-5.22%) |
Oct 26, 2018 | 18.49 | 18.78 | 17.05 | 17.63 | 119,688,896 | -1.64(-8.51%) |
Oct 25, 2018 | 17.92 | 20.15 | 17.72 | 19.27 | 189,080,704 | -3.52(-15.45%) |
Oct 24, 2018 | 25.04 | 25.10 | 22.75 | 22.79 | 133,538,536 | -2.30(-9.17%) |
Oct 23, 2018 | 24.18 | 25.26 | 23.85 | 25.09 | 101,664,560 | +0.06(+0.24%) |
Oct 22, 2018 | 24.46 | 25.64 | 24.09 | 25.03 | 114,026,640 | +1.37(+5.79%) |
Oct 19, 2018 | 27.03 | 27.10 | 23.60 | 23.66 | 130,799,800 | -2.96(-11.12%) |
Oct 18, 2018 | 27.08 | 27.75 | 26.40 | 26.62 | 79,579,328 | -0.68(-2.49%) |
Oct 17, 2018 | 28.41 | 28.53 | 26.92 | 27.30 | 89,408,856 | -0.88(-3.12%) |
Oct 16, 2018 | 26.63 | 28.23 | 26.17 | 28.18 | 92,343,616 | +1.92(+7.31%) |
Oct 15, 2018 | 26.38 | 26.77 | 25.75 | 26.26 | 70,444,744 | -0.08(-0.30%) |
Oct 12, 2018 | 26.77 | 26.97 | 25.67 | 26.34 | 111,059,400 | +1.04(+4.11%) |
Oct 11, 2018 | 24.74 | 26.20 | 24.55 | 25.30 | 146,855,040 | +0.30(+1.20%) |
Oct 10, 2018 | 27.38 | 27.40 | 24.91 | 25.00 | 147,250,768 | -2.24(-8.22%) |
Oct 09, 2018 | 26.15 | 27.71 | 26.00 | 27.24 | 105,292,576 | +0.78(+2.95%) |
Oct 08, 2018 | 26.73 | 27.54 | 25.96 | 26.46 | 103,679,520 | -0.89(-3.25%) |
Oct 05, 2018 | 28.07 | 28.47 | 26.93 | 27.35 | 88,008,400 | -0.43(-1.55%) |
Oct 04, 2018 | 27.99 | 28.83 | 27.37 | 27.78 | 95,798,680 | -0.65(-2.29%) |
Oct 03, 2018 | 29.03 | 29.22 | 26.54 | 28.43 | 190,062,688 | -0.59(-2.03%) |
Oct 02, 2018 | 30.73 | 30.82 | 28.65 | 29.02 | 144,996,448 | -2.40(-7.64%) |
Oct 01, 2018 | 30.69 | 31.91 | 30.25 | 31.42 | 94,707,712 | +0.53(+1.72%) |
Sep 28, 2018 | 32.24 | 32.78 | 29.98 | 30.89 | 165,453,408 | -1.70(-5.22%) |
Sep 27, 2018 | 31.86 | 32.63 | 31.39 | 32.59 | 87,830,072 | +0.40(+1.24%) |
Sep 26, 2018 | 32.40 | 32.60 | 31.72 | 32.19 | 79,268,992 | -0.38(-1.17%) |
Sep 25, 2018 | 33.18 | 33.60 | 32.19 | 32.57 | 118,449,024 | -0.22(-0.67%) |
Sep 24, 2018 | 31.13 | 32.65 | 30.91 | 32.79 | 118,189,888 | +1.77(+5.71%) |
Sep 21, 2018 | 31.19 | 32.42 | 30.91 | 31.02 | 129,792,896 | -0.16(-0.51%) |
Sep 20, 2018 | 32.10 | 32.20 | 30.64 | 31.18 | 122,970,704 | -0.03(-0.10%) |
Sep 19, 2018 | 31.52 | 31.83 | 30.51 | 31.21 | 124,201,936 | -0.72(-2.25%) |
Sep 18, 2018 | 32.99 | 33.37 | 31.20 | 31.93 | 176,496,768 | -0.50(-1.54%) |
Sep 17, 2018 | 31.75 | 33.23 | 31.60 | 32.43 | 180,098,080 | -0.29(-0.89%) |
Sep 14, 2018 | 31.43 | 33.09 | 30.54 | 32.72 | 217,762,800 | +2.24(+7.35%) |
Sep 13, 2018 | 33.16 | 34.14 | 29.87 | 30.48 | 303,823,392 | -1.73(-5.37%) |
Sep 12, 2018 | 29.91 | 32.29 | 29.45 | 32.21 | 197,677,376 | +2.11(+7.01%) |
Sep 11, 2018 | 30.02 | 30.59 | 29.37 | 30.10 | 159,782,832 | +0.21(+0.70%) |
Sep 10, 2018 | 28.15 | 29.92 | 27.84 | 29.89 | 162,129,680 | +2.51(+9.17%) |
Sep 07, 2018 | 26.96 | 28.27 | 26.80 | 27.38 | 123,348,704 | -0.46(-1.65%) |
Sep 06, 2018 | 28.12 | 28.58 | 27.19 | 27.84 | 143,708,496 | -0.67(-2.35%) |
Sep 05, 2018 | 29.41 | 29.94 | 26.84 | 28.51 | 257,200,544 | +0.45(+1.60%) |
Sep 04, 2018 | 25.62 | 28.11 | 25.57 | 28.06 | 192,363,920 | +2.89(+11.48%) |
Aug 31, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.28(+1.12%) | |
Aug 30, 2018 | 25.29 | 25.67 | 24.76 | 24.89 | 103,486,728 | -0.31(-1.23%) |
Aug 29, 2018 | 24.36 | 25.41 | 24.01 | 25.20 | 143,152,288 | +0.15(+0.60%) |
Aug 28, 2018 | 25.51 | 26.18 | 24.04 | 25.05 | 215,587,120 | -0.21(-0.83%) |
Aug 27, 2018 | 24.94 | 27.30 | 24.63 | 25.26 | 324,772,832 | +1.28(+5.34%) |
Aug 24, 2018 | 22.91 | 24.00 | 22.67 | 23.98 | 164,328,096 | +1.69(+7.58%) |
Aug 23, 2018 | 21.19 | 22.32 | 21.14 | 22.29 | 113,217,864 | +1.39(+6.65%) |
Aug 22, 2018 | 20.28 | 20.92 | 20.21 | 20.90 | 61,957,156 | +0.50(+2.45%) |
Aug 21, 2018 | 19.98 | 20.42 | 19.86 | 20.40 | 55,529,976 | +0.42(+2.10%) |
Aug 20, 2018 | 19.79 | 20.08 | 19.35 | 19.98 | 62,944,356 | +0.21(+1.06%) |
Aug 17, 2018 | 19.12 | 19.82 | 18.73 | 19.77 | 60,616,600 | +0.44(+2.28%) |
Aug 16, 2018 | 19.86 | 20.07 | 19.25 | 19.33 | 69,603,392 | -0.37(-1.88%) |
Aug 15, 2018 | 19.86 | 20.10 | 19.20 | 19.70 | 86,317,416 | -0.43(-2.14%) |
Aug 14, 2018 | 19.97 | 20.28 | 19.63 | 20.13 | 89,144,304 | +0.40(+2.03%) |
Aug 13, 2018 | 19.16 | 19.93 | 19.12 | 19.73 | 81,328,384 | +0.67(+3.52%) |
Aug 10, 2018 | 19.09 | 19.48 | 18.85 | 19.06 | 65,821,000 | -0.04(-0.21%) |
Aug 09, 2018 | 19.58 | 19.71 | 19.08 | 19.10 | 46,591,316 | -0.48(-2.45%) |
Aug 08, 2018 | 19.46 | 19.77 | 19.25 | 19.58 | 52,048,408 | +0.02(+0.10%) |
Aug 07, 2018 | 19.53 | 19.71 | 19.08 | 19.56 | 72,740,544 | +0.13(+0.67%) |
Aug 06, 2018 | 18.89 | 19.44 | 18.46 | 19.43 | 83,483,616 | +0.94(+5.08%) |
Aug 03, 2018 | 18.94 | 19.06 | 18.37 | 18.49 | 53,232,000 | -0.30(-1.60%) |
Aug 02, 2018 | 18.17 | 18.83 | 18.00 | 18.79 | 52,826,436 | +0.31(+1.68%) |