Grupo Televisa S.A. ADR (NY: TV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.686	8.976	8.626	8.873	3,784,876	+0.20(+2.26%)
Jul 30, 2019	8.649	8.696	8.546	8.677	1,493,808	-0.02(-0.21%)
Jul 29, 2019	8.630	8.742	8.565	8.696	1,425,678	+0.07(+0.76%)
Jul 26, 2019	8.808	8.887	8.495	8.630	2,310,373	-0.13(-1.49%)
Jul 25, 2019	8.668	8.812	8.649	8.761	2,359,515	+0.16(+1.84%)
Jul 24, 2019	8.537	8.612	8.490	8.602	1,933,054	+0.11(+1.32%)
Jul 23, 2019	8.490	8.584	8.322	8.490	2,158,745	+0.04(+0.44%)
Jul 22, 2019	8.593	8.630	8.299	8.453	1,435,453	-0.08(-0.98%)
Jul 19, 2019	8.518	8.556	8.397	8.537	1,860,753	+0.04(+0.44%)
Jul 18, 2019	8.444	8.509	8.313	8.500	1,976,352	+0.03(+0.33%)
Jul 17, 2019	8.434	8.574	8.369	8.472	2,234,977	+0.06(+0.67%)
Jul 16, 2019	8.966	8.994	8.397	8.416	3,230,016	-0.53(-5.94%)
Jul 15, 2019	8.910	8.985	8.817	8.948	1,871,022	+0.06(+0.63%)
Jul 12, 2019	8.854	8.966	8.733	8.892	2,790,754	+0.06(+0.63%)
Jul 11, 2019	8.770	8.924	8.658	8.836	4,566,846	+0.16(+1.83%)
Jul 10, 2019	8.257	8.789	8.210	8.677	6,400,626	+0.52(+6.41%)
Jul 09, 2019	8.043	8.173	7.968	8.155	5,456,207	+0.13(+1.63%)
Jul 08, 2019	8.145	8.192	7.884	8.024	4,078,405	-0.15(-1.83%)
Jul 05, 2019	8.071	8.173	7.977	8.173	2,518,195	+0.14(+1.74%)
Jul 03, 2019	7.893	8.071	7.819	8.033	1,368,046	+0.12(+1.53%)
Jul 02, 2019	7.949	8.057	7.893	7.912	2,974,559	-0.02(-0.24%)
Jul 01, 2019	7.977	8.033	7.884	7.931	3,541,516	+0.06(+0.71%)
Jun 28, 2019	7.996	8.033	7.744	7.875	2,915,190	-0.06(-0.71%)
Jun 27, 2019	7.856	7.959	7.674	7.931	4,781,659	+0.04(+0.47%)
Jun 26, 2019	7.940	8.005	7.851	7.893	2,794,128	+0.01(+0.12%)
Jun 25, 2019	8.117	8.117	7.697	7.884	3,818,432	-0.20(-2.42%)
Jun 24, 2019	8.257	8.257	8.052	8.080	2,650,186	-0.24(-2.91%)
Jun 21, 2019	8.406	8.425	8.182	8.322	1,601,270	-0.12(-1.44%)
Jun 20, 2019	8.593	8.672	8.406	8.444	2,187,543	-0.05(-0.55%)
Jun 19, 2019	8.546	8.556	8.402	8.490	2,447,878	-0.06(-0.66%)
Jun 18, 2019	8.490	8.612	8.481	8.546	2,808,078	+0.14(+1.66%)
Jun 17, 2019	8.388	8.518	8.285	8.406	2,301,240	+0.07(+0.78%)
Jun 14, 2019	8.565	8.565	8.304	8.341	2,319,805	-0.22(-2.61%)
Jun 13, 2019	8.761	8.836	8.509	8.565	2,516,015	-0.18(-2.03%)
Jun 12, 2019	8.742	8.806	8.612	8.742	5,058,698	-0.03(-0.32%)
Jun 11, 2019	8.808	8.929	8.752	8.770	2,330,893	+0.01(+0.11%)
Jun 10, 2019	8.836	8.934	8.668	8.761	27,144,532	+0.01(+0.11%)
Jun 07, 2019	8.854	8.873	8.742	8.752	3,252,700	-0.09(-1.05%)
Jun 06, 2019	8.845	8.892	8.640	8.845	3,091,907	+0.00(+0.00%)
Jun 05, 2019	8.901	8.915	8.724	8.845	2,406,462	-0.02(-0.21%)
Jun 04, 2019	8.752	8.873	8.705	8.864	2,541,711	+0.12(+1.39%)
Jun 03, 2019	8.686	8.789	8.621	8.742	2,403,958	+0.07(+0.86%)
May 31, 2019	8.369	8.686	8.369	8.668	5,591,477	-0.04(-0.43%)
May 30, 2019	8.854	8.892	8.668	8.705	2,150,325	-0.14(-1.58%)
May 29, 2019	8.621	8.873	8.523	8.845	1,813,837	+0.20(+2.36%)
May 28, 2019	8.696	8.733	8.484	8.641	2,433,535	-0.03(-0.32%)
May 24, 2019	8.512	8.687	8.512	8.669	1,827,047	+0.21(+2.51%)
May 23, 2019	8.345	8.650	8.281	8.456	1,558,963	+0.06(+0.66%)
May 22, 2019	8.262	8.419	8.239	8.401	1,966,867	+0.09(+1.11%)
May 21, 2019	8.780	8.780	8.271	8.308	2,600,551	-0.47(-5.37%)
May 20, 2019	8.761	8.798	8.678	8.780	3,011,941	+0.00(+0.00%)
May 17, 2019	8.659	8.826	8.641	8.780	5,852,179	+0.05(+0.53%)
May 16, 2019	8.687	8.812	8.604	8.733	3,095,507	+0.02(+0.21%)
May 15, 2019	8.308	8.789	8.281	8.715	3,531,109	+0.34(+4.08%)
May 14, 2019	8.225	8.465	8.197	8.373	1,797,274	+0.19(+2.37%)
May 13, 2019	8.336	8.359	8.077	8.179	2,621,107	-0.32(-3.80%)
May 10, 2019	8.567	8.567	8.327	8.502	2,717,361	-0.05(-0.54%)
May 09, 2019	8.733	8.780	8.502	8.549	3,554,218	-0.26(-2.94%)
May 08, 2019	8.863	8.951	8.752	8.807	2,335,770	-0.06(-0.73%)
May 07, 2019	8.927	8.946	8.752	8.872	2,140,481	-0.15(-1.64%)
May 06, 2019	9.075	9.094	8.946	9.020	4,311,984	-0.14(-1.51%)
May 03, 2019	9.223	9.297	9.112	9.159	3,480,966	-0.02(-0.20%)
May 02, 2019	9.242	9.269	9.112	9.177	2,612,124	-0.06(-0.60%)
May 01, 2019	9.325	9.408	9.205	9.232	6,343,987	-0.14(-1.48%)
Apr 30, 2019	9.454	9.584	9.297	9.371	2,659,861	-0.06(-0.59%)
Apr 29, 2019	9.759	9.815	9.417	9.427	1,367,381	-0.30(-3.13%)
Apr 26, 2019	9.463	9.736	9.463	9.731	3,185,349	+0.25(+2.63%)
Apr 25, 2019	9.473	9.519	9.371	9.482	2,267,653	-0.03(-0.29%)
Apr 24, 2019	9.611	9.713	9.269	9.510	2,247,128	-0.23(-2.37%)
Apr 23, 2019	9.722	9.796	9.611	9.741	1,607,926	-0.03(-0.28%)
Apr 22, 2019	9.870	9.926	9.685	9.768	1,298,129	-0.17(-1.67%)
Apr 18, 2019	9.963	10.05	9.893	9.935	1,160,719	-0.04(-0.37%)
Apr 17, 2019	9.898	10.03	9.861	9.972	2,839,972	+0.05(+0.47%)
Apr 16, 2019	9.639	9.935	9.611	9.926	1,863,322	+0.25(+2.58%)
Apr 15, 2019	9.879	9.879	9.630	9.676	1,522,532	-0.18(-1.78%)
Apr 12, 2019	10.07	10.13	9.842	9.852	1,486,741	-0.15(-1.48%)
Apr 11, 2019	10.27	10.29	9.990	9.999	1,938,782	-0.26(-2.52%)
Apr 10, 2019	10.20	10.40	10.19	10.26	3,993,786	+0.10(+1.00%)
Apr 09, 2019	10.18	10.30	10.11	10.16	3,250,774	+0.00(+0.00%)
Apr 08, 2019	10.16	10.22	9.796	10.16	3,908,090	-0.02(-0.18%)
Apr 05, 2019	10.21	10.46	10.08	10.18	10,263,171	-0.02(-0.18%)
Apr 04, 2019	10.13	10.24	10.10	10.19	5,096,475	+0.07(+0.73%)
Apr 03, 2019	10.16	10.27	10.03	10.12	2,946,490	+0.00(+0.00%)
Apr 02, 2019	10.46	10.55	10.09	10.12	4,178,107	-0.34(-3.27%)
Apr 01, 2019	10.30	10.58	10.27	10.46	2,632,886	+0.24(+2.35%)
Mar 29, 2019	9.898	10.22	9.898	10.22	2,471,843	+0.33(+3.36%)
Mar 28, 2019	10.06	10.10	9.574	9.889	3,560,977	-0.22(-2.19%)
Mar 27, 2019	9.898	10.18	9.898	10.11	4,024,448	+0.23(+2.34%)
Mar 26, 2019	9.787	9.953	9.741	9.879	1,585,238	+0.12(+1.23%)
Mar 25, 2019	9.824	9.898	9.667	9.759	2,218,699	-0.06(-0.56%)
Mar 22, 2019	10.14	10.14	9.805	9.815	2,965,909	-0.40(-3.89%)
Mar 21, 2019	10.17	10.29	10.12	10.21	2,885,428	+0.03(+0.27%)
Mar 20, 2019	10.17	10.22	10.05	10.18	2,337,598	+0.00(+0.00%)
Mar 19, 2019	10.36	10.54	10.17	10.18	2,415,690	-0.11(-1.08%)
Mar 18, 2019	10.25	10.34	10.18	10.30	2,425,247	+0.04(+0.36%)
Mar 15, 2019	10.25	10.34	10.16	10.26	1,290,240	+0.09(+0.91%)
Mar 14, 2019	10.12	10.26	10.06	10.17	4,933,028	+0.01(+0.09%)
Mar 13, 2019	10.13	10.31	10.08	10.16	6,873,289	+0.07(+0.73%)
Mar 12, 2019	9.805	10.16	9.805	10.08	4,244,801	+0.31(+3.12%)
Mar 11, 2019	9.574	9.889	9.556	9.778	2,364,936	+0.26(+2.72%)
Mar 08, 2019	9.500	9.611	9.408	9.519	3,234,258	-0.03(-0.29%)
Mar 07, 2019	9.695	9.805	9.510	9.547	2,905,946	-0.10(-1.05%)
Mar 06, 2019	10.12	10.18	9.639	9.648	4,172,387	-0.50(-4.92%)
Mar 05, 2019	10.38	10.44	10.07	10.15	3,521,535	-0.28(-2.66%)
Mar 04, 2019	10.57	10.67	10.41	10.42	3,496,196	-0.13(-1.23%)
Mar 01, 2019	10.81	10.91	10.43	10.55	4,852,037	-0.24(-2.23%)
Feb 28, 2019	10.85	10.93	10.65	10.79	6,345,551	-0.11(-1.02%)
Feb 27, 2019	10.98	11.06	10.85	10.91	5,890,894	-0.08(-0.76%)
Feb 26, 2019	10.67	11.13	10.58	10.99	3,649,219	+0.30(+2.85%)
Feb 25, 2019	11.04	11.10	10.65	10.68	3,036,402	-0.22(-2.03%)
Feb 22, 2019	11.78	11.78	10.80	10.91	4,408,827	-0.88(-7.45%)
Feb 21, 2019	11.83	11.88	11.74	11.78	2,268,127	-0.05(-0.39%)
Feb 20, 2019	11.69	11.95	11.66	11.83	2,628,939	+0.14(+1.19%)
Feb 19, 2019	11.51	11.79	11.51	11.69	2,203,948	+0.09(+0.80%)
Feb 15, 2019	11.44	11.66	11.44	11.60	1,766,128	+0.16(+1.37%)
Feb 14, 2019	11.39	11.46	11.25	11.44	2,702,168	+0.03(+0.24%)
Feb 13, 2019	11.54	11.64	11.16	11.41	1,220,851	-0.18(-1.59%)
Feb 12, 2019	11.41	11.64	11.37	11.60	1,317,313	+0.28(+2.45%)
Feb 11, 2019	11.42	11.46	11.28	11.32	1,757,011	-0.10(-0.89%)
Feb 08, 2019	11.55	11.55	11.33	11.42	1,317,616	-0.14(-1.20%)
Feb 07, 2019	11.71	11.78	11.24	11.56	1,771,836	-0.21(-1.81%)
Feb 06, 2019	12.01	12.16	11.76	11.77	4,364,895	-0.23(-1.92%)
Feb 05, 2019	11.80	12.09	11.78	12.00	1,920,834	+0.23(+1.96%)
Feb 04, 2019	11.63	11.82	11.59	11.77	1,494,988	+0.00(+0.00%)
Feb 01, 2019	11.97	11.99	11.59	11.77	1,802,917	+0.21(+1.84%)
Jan 31, 2019	11.32	11.66	11.27	11.56	1,981,492	+0.41(+3.65%)
Jan 30, 2019	11.22	11.29	10.80	11.15	2,128,123	-0.18(-1.63%)
Jan 29, 2019	11.46	11.53	11.30	11.34	663,496	-0.11(-0.97%)
Jan 28, 2019	11.34	11.75	11.27	11.45	1,481,442	+0.01(+0.08%)
Jan 25, 2019	11.20	11.59	11.20	11.44	2,892,113	+0.25(+2.23%)
Jan 24, 2019	11.18	11.31	10.80	11.19	3,145,485	+0.25(+2.28%)
Jan 23, 2019	11.15	11.22	10.52	10.94	5,274,362	-0.12(-1.09%)
Jan 22, 2019	11.46	11.53	11.02	11.06	1,156,054	-0.45(-3.93%)
Jan 18, 2019	11.76	11.76	11.50	11.52	1,348,455	-0.10(-0.88%)
Jan 17, 2019	11.92	11.92	11.56	11.62	1,198,033	-0.30(-2.56%)
Jan 16, 2019	11.96	12.04	11.81	11.92	1,383,907	-0.04(-0.31%)
Jan 15, 2019	11.64	11.96	11.59	11.96	2,020,751	+0.27(+2.29%)
Jan 14, 2019	11.32	11.87	11.27	11.69	3,688,678	+0.32(+2.85%)
Jan 11, 2019	11.52	11.54	11.28	11.37	2,651,464	-0.14(-1.20%)
Jan 10, 2019	11.69	11.81	11.50	11.51	2,398,457	-0.23(-1.97%)
Jan 09, 2019	11.80	11.92	11.73	11.74	3,998,428	+0.02(+0.16%)
Jan 08, 2019	11.71	12.01	11.64	11.72	3,406,123	+0.06(+0.48%)
Jan 07, 2019	11.41	11.75	11.41	11.66	3,027,098	+0.23(+2.02%)
Jan 04, 2019	11.50	11.81	11.35	11.43	3,179,939	+0.06(+0.57%)
Jan 03, 2019	11.62	11.64	11.29	11.37	786,763	-0.37(-3.15%)
Jan 02, 2019	11.50	11.82	11.50	11.74	593,066	+0.11(+0.95%)
Dec 31, 2018	11.64	11.75	11.39	11.63	632,568	-0.02(-0.16%)
Dec 28, 2018	11.68	11.72	11.50	11.64	694,353	-0.03(-0.24%)
Dec 27, 2018	11.48	11.72	11.38	11.67	971,422	+0.02(+0.16%)
Dec 26, 2018	11.55	11.66	11.34	11.65	1,156,879	+0.33(+2.94%)
Dec 24, 2018	11.32	11.53	11.32	11.32	572,190	-0.21(-1.84%)
Dec 21, 2018	11.54	11.71	11.47	11.53	2,036,316	-0.01(-0.08%)
Dec 20, 2018	11.63	11.91	11.50	11.54	1,464,432	-0.02(-0.16%)
Dec 19, 2018	12.05	12.27	11.54	11.56	1,594,254	-0.44(-3.70%)
Dec 18, 2018	11.95	12.18	11.87	12.00	976,169	+0.06(+0.46%)
Dec 17, 2018	12.38	12.50	11.89	11.95	2,691,581	-0.45(-3.65%)
Dec 14, 2018	12.15	12.70	12.04	12.40	942,360	+0.11(+0.90%)
Dec 13, 2018	12.25	12.39	12.04	12.29	1,381,390	+0.11(+0.91%)
Dec 12, 2018	12.15	12.41	12.13	12.18	1,769,578	+0.18(+1.54%)
Dec 11, 2018	12.27	12.37	11.90	12.00	1,497,747	-0.18(-1.44%)
Dec 10, 2018	12.59	12.73	12.09	12.17	1,505,506	-0.42(-3.30%)
Dec 07, 2018	12.65	12.82	12.49	12.59	1,382,107	-0.06(-0.51%)
Dec 06, 2018	12.01	12.67	11.84	12.65	1,461,627	+0.36(+2.93%)
Dec 04, 2018	12.66	12.78	12.26	12.29	1,460,988	-0.40(-3.13%)
Dec 03, 2018	12.98	13.17	12.66	12.69	1,469,312	+0.07(+0.59%)
Nov 30, 2018	12.94	13.02	12.57	12.61	1,879,527	-0.38(-2.92%)
Nov 29, 2018	12.88	13.31	12.86	12.99	2,205,302	+0.06(+0.43%)
Nov 28, 2018	12.92	13.10	12.45	12.94	2,507,649	+0.05(+0.36%)
Nov 27, 2018	12.53	13.04	12.30	12.89	5,902,555	+0.28(+2.20%)
Nov 26, 2018	13.36	13.45	12.42	12.61	2,650,729	-0.54(-4.08%)
Nov 23, 2018	13.12	13.36	13.05	13.15	545,896	-0.09(-0.70%)
Nov 21, 2018		13.24	13.24	13.24	0	-0.09(-0.69%)
Nov 20, 2018	13.41	13.52	12.99	13.34	2,056,101	-0.30(-2.24%)
Nov 19, 2018	13.71	13.95	13.60	13.64	2,479,873	-0.14(-1.01%)
Nov 16, 2018	13.20	13.88	13.09	13.78	3,027,369	+0.60(+4.56%)
Nov 15, 2018	13.13	13.35	12.92	13.18	1,966,411	+0.01(+0.07%)
Nov 14, 2018	13.47	13.77	12.94	13.17	2,100,263	-0.20(-1.52%)
Nov 13, 2018	13.54	13.72	13.17	13.37	3,169,637	-0.14(-1.03%)
Nov 12, 2018	13.87	14.29	13.51	13.51	1,394,411	-0.49(-3.50%)
Nov 09, 2018	13.83	14.32	13.55	14.00	4,703,038	+0.06(+0.46%)
Nov 08, 2018	14.46	14.80	13.83	13.94	2,931,929	-0.83(-5.63%)
Nov 07, 2018	14.99	14.99	14.28	14.77	1,745,315	-0.06(-0.44%)
Nov 06, 2018	14.56	14.90	14.46	14.83	1,339,075	+0.23(+1.58%)
Nov 05, 2018	14.05	14.65	14.03	14.60	1,408,542	+0.52(+3.68%)
Nov 02, 2018	14.20	14.28	13.95	14.08	1,211,467	-0.06(-0.39%)
Nov 01, 2018	13.43	14.25	13.36	14.14	1,645,572	+0.85(+6.40%)
Oct 31, 2018	13.31	13.69	13.27	13.29	2,008,053	+0.09(+0.70%)
Oct 30, 2018	12.50	13.30	12.46	13.20	2,572,216	+0.74(+5.93%)
Oct 29, 2018	13.22	13.22	12.40	12.46	2,959,346	-0.63(-4.80%)
Oct 26, 2018	13.22	13.65	13.04	13.09	1,832,349	-0.30(-2.21%)
Oct 25, 2018	13.50	13.70	13.29	13.38	1,316,140	-0.06(-0.41%)
Oct 24, 2018	13.95	14.06	13.44	13.44	2,165,007	-0.55(-3.90%)
Oct 23, 2018	13.95	14.13	13.68	13.98	2,373,208	-0.07(-0.53%)
Oct 22, 2018	14.75	14.82	13.94	14.06	1,224,353	-0.62(-4.22%)
Oct 19, 2018	14.64	14.92	14.47	14.68	1,252,693	+0.06(+0.44%)
Oct 18, 2018	15.12	15.22	14.53	14.61	1,113,291	-0.65(-4.24%)
Oct 17, 2018	15.42	15.53	15.05	15.26	1,674,394	-0.16(-1.02%)
Oct 16, 2018	15.40	15.47	15.32	15.42	2,296,369	+0.18(+1.21%)
Oct 15, 2018	15.29	15.44	15.11	15.23	2,179,605	-0.05(-0.30%)
Oct 12, 2018	15.48	15.49	15.00	15.28	1,484,902	+0.08(+0.55%)
Oct 11, 2018	15.01	15.40	14.88	15.19	2,412,097	+0.15(+0.98%)
Oct 10, 2018	15.75	15.78	15.05	15.05	862,118	-0.79(-4.96%)
Oct 09, 2018	15.80	15.98	15.66	15.83	1,046,746	-0.02(-0.12%)
Oct 08, 2018	15.56	15.99	15.56	15.85	1,459,960	+0.14(+0.88%)
Oct 05, 2018	15.49	15.76	15.38	15.71	1,380,375	+0.24(+1.55%)
Oct 04, 2018	16.16	16.16	15.32	15.47	2,339,369	-0.72(-4.45%)
Oct 03, 2018	16.64	16.68	16.07	16.19	1,254,649	-0.32(-1.96%)
Oct 02, 2018	16.49	16.86	16.32	16.51	1,534,687	-0.03(-0.17%)
Oct 01, 2018	16.51	16.68	16.39	16.54	2,121,651	+0.15(+0.90%)
Sep 28, 2018	16.54	16.73	16.33	16.39	1,564,325	-0.25(-1.50%)
Sep 27, 2018	16.56	16.78	16.35	16.64	1,101,122	+0.09(+0.56%)
Sep 26, 2018	16.96	17.05	16.48	16.55	1,560,155	-0.42(-2.45%)
Sep 25, 2018	17.09	17.23	16.88	16.97	974,250	-0.15(-0.86%)
Sep 24, 2018	17.10	17.19	16.88	17.12	818,760	+0.00(+0.00%)
Sep 21, 2018	17.21	17.55	16.95	17.12	1,923,134	-0.15(-0.86%)
Sep 20, 2018	17.40	17.52	17.11	17.26	809,356	-0.08(-0.48%)
Sep 19, 2018	17.57	17.57	17.28	17.35	1,313,157	+0.00(+0.00%)
Sep 18, 2018	17.18	17.62	17.18	17.35	1,236,069	+0.15(+0.86%)
Sep 17, 2018	17.08	17.51	17.02	17.20	1,217,184	+0.06(+0.38%)
Sep 14, 2018	17.10	17.20	16.84	17.13	1,278,121	+0.11(+0.65%)
Sep 13, 2018	16.76	17.22	16.76	17.02	1,520,690	+0.28(+1.66%)
Sep 12, 2018	16.38	16.96	16.37	16.75	1,341,340	+0.40(+2.43%)
Sep 11, 2018	16.12	16.50	15.82	16.35	1,531,902	+0.13(+0.80%)
Sep 10, 2018	16.45	16.51	16.05	16.22	975,143	-0.21(-1.29%)
Sep 07, 2018	15.97	16.62	15.96	16.43	2,010,672	+0.39(+2.42%)
Sep 06, 2018	16.10	16.19	15.93	16.04	826,772	+0.01(+0.06%)
Sep 05, 2018	16.10	16.25	15.79	16.03	948,186	-0.15(-0.91%)
Sep 04, 2018	16.49	16.49	16.16	16.18	757,453	-0.46(-2.78%)
Aug 31, 2018		16.64	16.64	16.64	0	+0.28(+1.69%)
Aug 30, 2018	16.88	16.93	16.27	16.37	840,809	-0.64(-3.75%)
Aug 29, 2018	16.74	17.21	16.46	17.00	2,390,938	+0.24(+1.43%)
Aug 28, 2018	17.21	17.24	16.65	16.76	993,579	-0.43(-2.53%)
Aug 27, 2018	17.03	17.43	16.99	17.20	3,018,851	+0.30(+1.81%)
Aug 24, 2018	16.96	17.17	16.84	16.89	765,877	-0.01(-0.05%)
Aug 23, 2018	17.05	17.24	16.86	16.90	1,030,666	-0.17(-0.97%)
Aug 22, 2018	17.00	17.14	16.88	17.07	2,610,495	+0.06(+0.38%)
Aug 21, 2018	17.02	17.19	16.95	17.00	1,919,928	+0.06(+0.38%)
Aug 20, 2018	16.74	16.98	16.74	16.94	581,915	+0.14(+0.82%)
Aug 17, 2018	17.00	17.11	16.51	16.80	753,433	-0.25(-1.46%)
Aug 16, 2018	16.97	17.16	16.95	17.05	961,398	+0.18(+1.10%)
Aug 15, 2018	17.03	17.29	16.75	16.87	1,010,933	-0.38(-2.20%)
Aug 14, 2018	17.12	17.38	17.07	17.25	531,912	+0.29(+1.69%)
Aug 13, 2018	17.25	17.36	16.94	16.96	677,376	-0.30(-1.71%)
Aug 10, 2018	17.31	17.51	17.02	17.25	1,077,833	-0.30(-1.74%)
Aug 09, 2018	19.60	19.60	17.34	17.56	1,772,570	-0.91(-4.90%)
Aug 08, 2018	18.46	18.49	18.29	18.46	507,720	+0.02(+0.10%)
Aug 07, 2018	18.50	18.60	18.38	18.45	1,301,559	-0.01(-0.05%)
Aug 06, 2018	18.47	18.61	18.31	18.46	693,276	+0.05(+0.25%)
Aug 03, 2018	18.20	18.49	18.20	18.41	572,839	+0.28(+1.53%)
Aug 02, 2018	18.20	18.24	18.06	18.13	661,685	-0.26(-1.41%)