Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.33 | 17.33 | 17.33 | 0 | -0.13(-0.75%) | |
Aug 30, 2018 | 17.62 | 17.62 | 17.36 | 17.46 | 43,932,720 | -0.28(-1.58%) |
Aug 29, 2018 | 17.75 | 17.86 | 17.65 | 17.74 | 35,128,044 | +0.07(+0.37%) |
Aug 28, 2018 | 18.13 | 18.21 | 17.57 | 17.68 | 55,653,120 | -0.34(-1.87%) |
Aug 27, 2018 | 17.81 | 18.04 | 17.78 | 18.01 | 52,147,436 | +0.31(+1.74%) |
Aug 24, 2018 | 17.48 | 17.96 | 17.40 | 17.71 | 77,787,520 | +0.46(+2.65%) |
Aug 23, 2018 | 17.63 | 17.63 | 17.14 | 17.25 | 64,598,088 | -0.58(-3.25%) |
Aug 22, 2018 | 17.80 | 17.83 | 17.68 | 17.83 | 31,214,488 | +0.15(+0.85%) |
Aug 21, 2018 | 17.57 | 17.73 | 17.45 | 17.68 | 34,463,244 | +0.12(+0.69%) |
Aug 20, 2018 | 17.57 | 17.71 | 17.36 | 17.56 | 54,436,724 | +0.07(+0.37%) |
Aug 17, 2018 | 17.18 | 17.57 | 17.11 | 17.49 | 116,055,624 | +0.52(+3.08%) |
Aug 16, 2018 | 17.57 | 17.71 | 16.96 | 16.97 | 84,213,024 | -0.41(-2.37%) |
Aug 15, 2018 | 18.16 | 18.17 | 17.26 | 17.38 | 136,497,072 | -1.09(-5.92%) |
Aug 14, 2018 | 18.71 | 18.74 | 18.44 | 18.47 | 33,888,824 | -0.20(-1.05%) |
Aug 13, 2018 | 19.05 | 19.07 | 18.57 | 18.67 | 76,206,384 | -0.54(-2.82%) |
Aug 10, 2018 | 19.31 | 19.42 | 19.16 | 19.21 | 37,020,788 | -0.14(-0.72%) |
Aug 09, 2018 | 19.45 | 19.63 | 19.34 | 19.35 | 28,317,978 | -0.05(-0.24%) |
Aug 08, 2018 | 19.32 | 19.43 | 19.24 | 19.40 | 28,833,664 | +0.09(+0.48%) |
Aug 07, 2018 | 19.69 | 19.70 | 19.28 | 19.30 | 34,963,668 | -0.22(-1.15%) |
Aug 06, 2018 | 19.64 | 19.67 | 19.51 | 19.53 | 27,223,798 | -0.24(-1.23%) |
Aug 03, 2018 | 19.68 | 19.92 | 19.61 | 19.77 | 44,133,888 | +0.21(+1.05%) |
Aug 02, 2018 | 19.72 | 19.72 | 19.52 | 19.56 | 35,820,412 | -0.16(-0.81%) |
Aug 01, 2018 | 19.85 | 19.89 | 19.70 | 19.72 | 38,795,696 | -0.16(-0.80%) |
Jul 31, 2018 | 19.82 | 20.05 | 19.80 | 19.88 | 23,636,576 | +0.01(+0.05%) |
Jul 30, 2018 | 19.90 | 19.98 | 19.79 | 19.87 | 21,216,200 | -0.05(-0.23%) |
Jul 27, 2018 | 19.97 | 20.08 | 19.84 | 19.92 | 25,206,078 | -0.07(-0.33%) |
Jul 26, 2018 | 20.15 | 20.25 | 19.96 | 19.99 | 65,140,200 | -0.38(-1.88%) |
Jul 25, 2018 | 20.28 | 20.37 | 20.09 | 20.37 | 46,867,368 | +0.17(+0.83%) |
Jul 24, 2018 | 20.04 | 20.21 | 20.04 | 20.20 | 48,428,412 | +0.27(+1.36%) |
Jul 23, 2018 | 20.20 | 20.22 | 19.92 | 19.93 | 55,346,128 | -0.42(-2.07%) |
Jul 20, 2018 | 20.35 | 20.43 | 20.21 | 20.35 | 41,919,516 | +0.19(+0.93%) |
Jul 19, 2018 | 20.09 | 20.48 | 20.07 | 20.16 | 49,668,092 | -0.26(-1.28%) |
Jul 18, 2018 | 20.28 | 20.44 | 20.21 | 20.42 | 38,355,520 | -0.02(-0.09%) |
Jul 17, 2018 | 20.30 | 20.50 | 20.25 | 20.44 | 44,886,224 | +0.01(+0.05%) |
Jul 16, 2018 | 20.51 | 20.55 | 20.37 | 20.43 | 21,052,178 | -0.08(-0.41%) |
Jul 13, 2018 | 20.55 | 20.65 | 20.50 | 20.52 | 23,574,274 | -0.17(-0.81%) |
Jul 12, 2018 | 20.68 | 20.83 | 20.65 | 20.69 | 32,241,824 | +0.13(+0.64%) |
Jul 11, 2018 | 20.92 | 20.98 | 20.50 | 20.55 | 68,026,776 | -0.56(-2.65%) |
Jul 10, 2018 | 21.01 | 21.15 | 20.90 | 21.12 | 23,073,550 | +0.05(+0.22%) |
Jul 09, 2018 | 21.36 | 21.41 | 21.05 | 21.07 | 26,577,908 | -0.06(-0.27%) |
Jul 06, 2018 | 21.22 | 21.30 | 21.10 | 21.12 | 36,765,848 | -0.07(-0.31%) |
Jul 05, 2018 | 21.12 | 21.25 | 21.09 | 21.19 | 42,160,500 | +0.20(+0.93%) |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.36(+1.77%) | |
Jul 02, 2018 | 20.67 | 20.76 | 20.54 | 20.63 | 34,479,096 | -0.21(-1.03%) |
Jun 29, 2018 | 20.50 | 20.93 | 20.49 | 20.84 | 57,754,868 | +0.36(+1.73%) |
Jun 28, 2018 | 20.44 | 20.52 | 20.34 | 20.49 | 29,751,154 | +0.11(+0.55%) |
Jun 27, 2018 | 20.41 | 20.58 | 20.36 | 20.38 | 31,300,156 | -0.13(-0.64%) |
Jun 26, 2018 | 20.44 | 20.57 | 20.36 | 20.51 | 22,150,328 | -0.06(-0.27%) |
Jun 25, 2018 | 20.63 | 20.71 | 20.51 | 20.56 | 29,543,600 | -0.16(-0.77%) |
Jun 22, 2018 | 20.55 | 20.77 | 20.52 | 20.72 | 34,199,212 | +0.25(+1.23%) |
Jun 21, 2018 | 20.49 | 20.55 | 20.42 | 20.47 | 21,553,866 | -0.01(-0.05%) |
Jun 20, 2018 | 20.67 | 20.70 | 20.44 | 20.48 | 29,879,736 | -0.12(-0.59%) |
Jun 19, 2018 | 20.61 | 20.77 | 20.57 | 20.60 | 32,000,768 | -0.21(-0.99%) |
Jun 18, 2018 | 20.72 | 20.87 | 20.72 | 20.81 | 26,992,632 | +0.04(+0.18%) |
Jun 15, 2018 | 21.17 | 20.67 | 20.77 | 72,411,088 | -0.40(-1.90%) | |
Jun 14, 2018 | 21.07 | 21.18 | 21.06 | 21.17 | 29,648,646 | +0.17(+0.80%) |
Jun 13, 2018 | 21.03 | 21.11 | 20.76 | 21.00 | 28,861,560 | -0.01(-0.04%) |
Jun 12, 2018 | 20.97 | 21.09 | 20.90 | 21.01 | 19,464,926 | -0.06(-0.27%) |
Jun 11, 2018 | 20.88 | 21.08 | 20.83 | 21.07 | 23,748,060 | +0.18(+0.85%) |
Jun 08, 2018 | 20.92 | 20.96 | 20.81 | 20.89 | 15,825,727 | -0.08(-0.40%) |
Jun 07, 2018 | 21.08 | 21.09 | 20.88 | 20.98 | 26,080,782 | -0.12(-0.58%) |
Jun 06, 2018 | 21.12 | 20.89 | 21.10 | 30,911,532 | +0.13(+0.62%) | |
Jun 05, 2018 | 20.85 | 21.03 | 20.80 | 20.97 | 25,390,234 | +0.15(+0.72%) |
Jun 04, 2018 | 20.97 | 20.98 | 20.78 | 20.82 | 15,058,841 | -0.03(-0.13%) |