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