Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 18.34 | 18.95 | 18.32 | 18.48 | 75,432,240 | +0.15(+0.82%) |
Jul 31, 2018 | 19.35 | 19.50 | 18.27 | 18.33 | 118,312,800 | -1.09(-5.61%) |
Jul 30, 2018 | 19.40 | 20.18 | 19.31 | 19.42 | 160,760,176 | +0.48(+2.53%) |
Jul 27, 2018 | 19.07 | 19.88 | 18.31 | 18.94 | 161,903,696 | +0.59(+3.22%) |
Jul 26, 2018 | 17.16 | 18.45 | 16.86 | 18.35 | 192,475,504 | +2.30(+14.33%) |
Jul 25, 2018 | 16.30 | 16.39 | 15.72 | 16.05 | 83,374,000 | -0.14(-0.86%) |
Jul 24, 2018 | 16.75 | 16.86 | 16.11 | 16.19 | 58,186,348 | -0.47(-2.82%) |
Jul 23, 2018 | 16.47 | 16.68 | 15.89 | 16.66 | 44,912,704 | +0.16(+0.97%) |
Jul 20, 2018 | 16.66 | 16.88 | 16.44 | 16.50 | 42,906,008 | -0.21(-1.26%) |
Jul 19, 2018 | 16.71 | 16.88 | 16.55 | 16.71 | 41,246,288 | -0.14(-0.83%) |
Jul 18, 2018 | 16.94 | 16.99 | 16.55 | 16.85 | 40,854,928 | -0.02(-0.12%) |
Jul 17, 2018 | 16.50 | 16.88 | 16.48 | 16.87 | 42,220,072 | +0.29(+1.75%) |
Jul 16, 2018 | 16.42 | 17.00 | 16.41 | 16.58 | 65,183,296 | +0.31(+1.91%) |
Jul 13, 2018 | 16.68 | 16.69 | 16.22 | 16.27 | 40,698,476 | -0.29(-1.75%) |
Jul 12, 2018 | 16.41 | 16.79 | 16.41 | 16.56 | 44,128,408 | +0.29(+1.78%) |
Jul 11, 2018 | 16.15 | 16.53 | 16.02 | 16.27 | 42,526,148 | -0.28(-1.69%) |
Jul 10, 2018 | 16.59 | 16.65 | 16.31 | 16.55 | 36,868,880 | -0.06(-0.36%) |
Jul 09, 2018 | 16.73 | 16.84 | 16.17 | 16.61 | 58,497,544 | +0.25(+1.53%) |
Jul 06, 2018 | 15.52 | 16.39 | 15.48 | 16.36 | 65,101,672 | +0.86(+5.55%) |
Jul 05, 2018 | 15.50 | 15.02 | 15.50 | 40,653,880 | +0.50(+3.33%) | |
Jul 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.16(-1.06%) | |
Jul 02, 2018 | 14.80 | 15.18 | 14.74 | 15.16 | 43,362,604 | +0.17(+1.13%) |
Jun 29, 2018 | 15.45 | 14.98 | 14.99 | 41,527,792 | -0.32(-2.09%) | |
Jun 28, 2018 | 14.85 | 15.36 | 14.75 | 15.31 | 48,700,296 | +0.34(+2.27%) |
Jun 27, 2018 | 15.65 | 15.76 | 14.96 | 14.97 | 55,986,852 | -0.53(-3.42%) |
Jun 26, 2018 | 15.32 | 15.60 | 15.10 | 15.50 | 54,155,488 | +0.39(+2.58%) |
Jun 25, 2018 | 15.64 | 15.74 | 14.54 | 15.11 | 94,384,424 | -0.69(-4.37%) |
Jun 22, 2018 | 15.78 | 15.91 | 15.56 | 15.80 | 59,257,100 | +0.15(+0.96%) |
Jun 21, 2018 | 16.65 | 16.87 | 15.46 | 15.65 | 95,578,496 | -0.87(-5.27%) |
Jun 20, 2018 | 16.83 | 17.12 | 16.37 | 16.52 | 76,245,088 | -0.17(-1.02%) |
Jun 19, 2018 | 17.29 | 16.31 | 16.69 | 92,509,456 | -0.42(-2.45%) | |
Jun 18, 2018 | 16.18 | 17.34 | 16.13 | 17.11 | 104,074,904 | +0.77(+4.71%) |
Jun 15, 2018 | 16.52 | 16.25 | 16.34 | 77,612,176 | +0.09(+0.55%) | |
Jun 14, 2018 | 16.62 | 16.79 | 15.58 | 16.25 | 113,007,392 | -0.07(-0.43%) |
Jun 13, 2018 | 15.81 | 16.52 | 15.78 | 16.32 | 90,157,072 | +0.47(+2.97%) |
Jun 12, 2018 | 15.84 | 15.95 | 15.43 | 15.85 | 66,982,716 | +0.12(+0.76%) |
Jun 11, 2018 | 15.21 | 15.89 | 15.01 | 15.73 | 80,703,368 | +0.48(+3.15%) |
Jun 08, 2018 | 14.52 | 15.33 | 14.31 | 15.25 | 81,930,488 | +0.36(+2.42%) |
Jun 07, 2018 | 15.83 | 15.97 | 14.85 | 14.89 | 99,806,752 | -0.78(-4.98%) |
Jun 06, 2018 | 15.74 | 15.67 | 97,037,504 | +0.82(+5.52%) | ||
Jun 05, 2018 | 14.85 | 14.92 | 14.63 | 14.85 | 56,096,904 | +0.00(+0.00%) |
Jun 04, 2018 | 14.76 | 14.98 | 14.52 | 14.85 | 74,500,576 | +0.45(+3.12%) |