Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.42 | 39.84 | 38.26 | 39.37 | 1,088,048 | +0.90(+2.34%) |
Apr 29, 2019 | 39.01 | 39.05 | 38.16 | 38.47 | 876,864 | -0.34(-0.88%) |
Apr 26, 2019 | 37.57 | 39.10 | 36.84 | 38.81 | 1,894,600 | +1.50(+4.02%) |
Apr 25, 2019 | 37.35 | 38.40 | 37.02 | 37.31 | 2,615,985 | -0.06(-0.16%) |
Apr 24, 2019 | 37.00 | 37.85 | 36.30 | 37.37 | 1,275,223 | +0.25(+0.67%) |
Apr 23, 2019 | 35.50 | 37.17 | 34.81 | 37.12 | 1,934,171 | +1.60(+4.50%) |
Apr 22, 2019 | 35.09 | 35.56 | 34.50 | 35.52 | 1,163,178 | +0.32(+0.91%) |
Apr 18, 2019 | 35.03 | 35.27 | 33.83 | 35.20 | 1,478,900 | -0.04(-0.11%) |
Apr 17, 2019 | 36.22 | 36.22 | 34.91 | 35.24 | 2,188,995 | -1.07(-2.95%) |
Apr 16, 2019 | 35.75 | 36.54 | 35.50 | 36.31 | 1,427,216 | +0.79(+2.22%) |
Apr 15, 2019 | 35.65 | 36.00 | 35.16 | 35.52 | 907,910 | -0.17(-0.48%) |
Apr 12, 2019 | 35.99 | 36.16 | 35.30 | 35.69 | 1,776,700 | +0.14(+0.39%) |
Apr 11, 2019 | 35.51 | 36.00 | 34.80 | 35.55 | 3,388,309 | +0.32(+0.91%) |
Apr 10, 2019 | 34.93 | 36.52 | 34.00 | 35.23 | 9,627,267 | -0.56(-1.56%) |
Apr 09, 2019 | 35.03 | 35.90 | 34.50 | 35.79 | 905,323 | +0.72(+2.05%) |
Apr 08, 2019 | 35.09 | 35.19 | 33.59 | 35.07 | 925,862 | -0.17(-0.48%) |
Apr 05, 2019 | 36.33 | 36.79 | 34.89 | 35.24 | 1,693,900 | -1.86(-5.01%) |
Apr 04, 2019 | 38.78 | 39.13 | 36.20 | 37.10 | 692,143 | -1.73(-4.46%) |
Apr 03, 2019 | 38.81 | 39.70 | 38.37 | 38.83 | 647,721 | +0.38(+0.99%) |
Apr 02, 2019 | 38.06 | 38.83 | 37.38 | 38.45 | 840,156 | +0.40(+1.05%) |
Apr 01, 2019 | 40.00 | 40.63 | 37.85 | 38.05 | 992,042 | -1.31(-3.33%) |
Mar 29, 2019 | 39.56 | 40.20 | 39.12 | 39.36 | 466,900 | -0.29(-0.73%) |
Mar 28, 2019 | 40.15 | 41.16 | 39.06 | 39.65 | 459,532 | -0.35(-0.88%) |
Mar 27, 2019 | 40.93 | 40.99 | 37.92 | 40.00 | 435,883 | -0.63(-1.55%) |
Mar 26, 2019 | 41.10 | 41.76 | 40.17 | 40.63 | 535,088 | +0.16(+0.40%) |
Mar 25, 2019 | 38.67 | 40.98 | 38.27 | 40.47 | 643,123 | +1.50(+3.85%) |
Mar 22, 2019 | 40.21 | 40.65 | 38.39 | 38.97 | 527,200 | -1.48(-3.66%) |
Mar 21, 2019 | 38.20 | 41.17 | 38.12 | 40.45 | 507,365 | +2.14(+5.59%) |
Mar 20, 2019 | 38.73 | 39.48 | 36.47 | 38.31 | 556,005 | -0.42(-1.08%) |
Mar 19, 2019 | 39.28 | 39.74 | 38.20 | 38.73 | 363,483 | -0.37(-0.95%) |
Mar 18, 2019 | 40.77 | 41.20 | 38.26 | 39.10 | 810,992 | -1.39(-3.43%) |
Mar 15, 2019 | 41.00 | 41.42 | 39.43 | 40.49 | 826,300 | -0.19(-0.47%) |
Mar 14, 2019 | 38.80 | 40.81 | 38.63 | 40.68 | 696,686 | +1.80(+4.63%) |
Mar 13, 2019 | 39.46 | 39.69 | 38.08 | 38.88 | 515,237 | -0.30(-0.77%) |
Mar 12, 2019 | 38.79 | 39.83 | 38.49 | 39.18 | 309,516 | +0.45(+1.16%) |
Mar 11, 2019 | 37.89 | 39.34 | 37.55 | 38.73 | 576,241 | +1.48(+3.97%) |
Mar 08, 2019 | 35.80 | 37.39 | 35.62 | 37.25 | 321,000 | +0.69(+1.89%) |
Mar 07, 2019 | 37.19 | 37.56 | 36.13 | 36.56 | 425,095 | -0.74(-1.98%) |
Mar 06, 2019 | 38.85 | 38.93 | 37.20 | 37.30 | 507,092 | -1.48(-3.82%) |
Mar 05, 2019 | 38.36 | 39.26 | 38.13 | 38.78 | 247,224 | +0.42(+1.09%) |
Mar 04, 2019 | 40.28 | 40.50 | 37.88 | 38.36 | 676,239 | -1.47(-3.69%) |
Mar 01, 2019 | 37.86 | 40.00 | 37.11 | 39.83 | 887,900 | +2.32(+6.19%) |
Feb 28, 2019 | 38.83 | 39.69 | 37.28 | 37.51 | 728,477 | -1.61(-4.12%) |
Feb 27, 2019 | 38.03 | 40.75 | 38.03 | 39.12 | 1,096,142 | +1.09(+2.87%) |
Feb 26, 2019 | 36.71 | 38.86 | 35.58 | 38.03 | 686,272 | +1.20(+3.26%) |
Feb 25, 2019 | 38.01 | 39.66 | 35.76 | 36.83 | 2,584,743 | +3.44(+10.30%) |
Feb 22, 2019 | 33.06 | 34.47 | 32.78 | 33.39 | 749,400 | +0.87(+2.68%) |
Feb 21, 2019 | 32.75 | 33.11 | 31.80 | 32.52 | 339,922 | -0.23(-0.70%) |
Feb 20, 2019 | 33.00 | 33.80 | 32.68 | 32.75 | 319,981 | -0.16(-0.49%) |
Feb 19, 2019 | 34.07 | 34.20 | 32.85 | 32.91 | 323,366 | -1.04(-3.06%) |
Feb 15, 2019 | 33.22 | 34.21 | 32.64 | 33.95 | 491,500 | +1.05(+3.19%) |
Feb 14, 2019 | 32.29 | 33.14 | 32.06 | 32.90 | 236,684 | +0.43(+1.32%) |
Feb 13, 2019 | 32.93 | 33.33 | 31.93 | 32.47 | 159,186 | -0.26(-0.79%) |
Feb 12, 2019 | 31.72 | 32.92 | 31.66 | 32.73 | 357,854 | +1.47(+4.70%) |
Feb 11, 2019 | 31.92 | 32.72 | 31.07 | 31.26 | 319,032 | -0.50(-1.57%) |
Feb 08, 2019 | 30.60 | 32.08 | 29.90 | 31.76 | 515,300 | +0.39(+1.24%) |
Feb 07, 2019 | 31.24 | 31.59 | 30.48 | 31.37 | 260,918 | -0.13(-0.41%) |
Feb 06, 2019 | 32.06 | 32.63 | 30.79 | 31.50 | 285,877 | -0.54(-1.69%) |
Feb 05, 2019 | 31.20 | 33.14 | 30.98 | 32.04 | 558,091 | +1.07(+3.45%) |
Feb 04, 2019 | 31.00 | 31.93 | 30.69 | 30.97 | 350,197 | -0.02(-0.06%) |
Feb 01, 2019 | 31.44 | 31.61 | 30.43 | 30.99 | 238,200 | -0.40(-1.27%) |
Jan 31, 2019 | 30.27 | 31.75 | 30.20 | 31.39 | 259,748 | +1.19(+3.94%) |
Jan 30, 2019 | 29.86 | 30.70 | 29.40 | 30.20 | 227,805 | +0.52(+1.75%) |
Jan 29, 2019 | 31.07 | 31.23 | 29.57 | 29.68 | 278,567 | -1.07(-3.48%) |
Jan 28, 2019 | 31.45 | 31.61 | 30.14 | 30.75 | 516,987 | -1.05(-3.30%) |
Jan 25, 2019 | 30.33 | 31.85 | 29.95 | 31.80 | 515,100 | +1.82(+6.07%) |
Jan 24, 2019 | 30.02 | 30.18 | 29.33 | 29.98 | 278,133 | -0.02(-0.07%) |
Jan 23, 2019 | 29.17 | 30.10 | 28.97 | 30.00 | 361,766 | +0.85(+2.92%) |
Jan 22, 2019 | 29.60 | 29.90 | 28.30 | 29.15 | 291,288 | -0.65(-2.18%) |
Jan 18, 2019 | 28.90 | 30.45 | 28.50 | 29.80 | 767,100 | +1.10(+3.83%) |
Jan 17, 2019 | 28.52 | 29.24 | 28.10 | 28.70 | 198,890 | -0.03(-0.10%) |
Jan 16, 2019 | 29.30 | 29.63 | 28.03 | 28.73 | 309,296 | -0.19(-0.66%) |
Jan 15, 2019 | 26.79 | 29.24 | 26.53 | 28.92 | 1,010,101 | +2.56(+9.71%) |
Jan 14, 2019 | 28.34 | 28.45 | 26.25 | 26.36 | 776,775 | -2.19(-7.67%) |
Jan 11, 2019 | 27.71 | 28.85 | 27.35 | 28.55 | 373,100 | +0.65(+2.33%) |
Jan 10, 2019 | 27.70 | 28.09 | 27.00 | 27.90 | 186,719 | +0.10(+0.36%) |
Jan 09, 2019 | 27.33 | 28.14 | 27.18 | 27.80 | 331,869 | +0.60(+2.21%) |
Jan 08, 2019 | 26.30 | 27.46 | 26.17 | 27.20 | 354,876 | +1.20(+4.62%) |
Jan 07, 2019 | 24.37 | 26.30 | 24.25 | 26.00 | 522,786 | +1.90(+7.88%) |
Jan 04, 2019 | 24.34 | 24.90 | 23.78 | 24.10 | 434,400 | +0.10(+0.42%) |
Jan 03, 2019 | 25.59 | 25.81 | 23.83 | 24.00 | 472,302 | -1.91(-7.37%) |
Jan 02, 2019 | 26.15 | 26.46 | 25.13 | 25.91 | 718,662 | -0.63(-2.37%) |
Dec 31, 2018 | 27.30 | 27.99 | 26.00 | 26.54 | 713,700 | -0.63(-2.32%) |
Dec 28, 2018 | 27.15 | 27.46 | 26.01 | 27.17 | 292,500 | +0.13(+0.48%) |
Dec 27, 2018 | 25.94 | 27.13 | 25.34 | 27.04 | 242,606 | +0.81(+3.09%) |
Dec 26, 2018 | 24.69 | 26.42 | 24.57 | 26.23 | 247,636 | +1.82(+7.46%) |
Dec 24, 2018 | 24.51 | 24.61 | 23.65 | 24.41 | 101,800 | -0.22(-0.89%) |
Dec 21, 2018 | 25.17 | 25.17 | 23.97 | 24.63 | 2,859,200 | -0.47(-1.87%) |
Dec 20, 2018 | 24.52 | 25.39 | 23.37 | 25.10 | 899,311 | +0.22(+0.88%) |
Dec 19, 2018 | 25.58 | 26.20 | 24.63 | 24.88 | 571,099 | -0.89(-3.45%) |
Dec 18, 2018 | 25.16 | 26.24 | 24.94 | 25.77 | 407,092 | +0.63(+2.51%) |
Dec 17, 2018 | 27.74 | 27.74 | 24.81 | 25.14 | 778,629 | -2.76(-9.89%) |
Dec 14, 2018 | 26.27 | 28.11 | 25.78 | 27.90 | 448,100 | +1.15(+4.30%) |
Dec 13, 2018 | 25.88 | 27.36 | 25.88 | 26.75 | 479,008 | +1.08(+4.21%) |
Dec 12, 2018 | 25.91 | 26.59 | 24.86 | 25.67 | 717,929 | +0.17(+0.67%) |
Dec 11, 2018 | 27.88 | 28.00 | 25.21 | 25.50 | 657,953 | -1.80(-6.59%) |
Dec 10, 2018 | 27.44 | 28.20 | 26.20 | 27.30 | 525,133 | -0.23(-0.84%) |
Dec 07, 2018 | 28.85 | 29.22 | 27.48 | 27.53 | 646,200 | -1.30(-4.51%) |
Dec 06, 2018 | 27.00 | 29.14 | 26.61 | 28.83 | 651,672 | +1.17(+4.23%) |
Dec 04, 2018 | 27.72 | 28.06 | 26.78 | 27.66 | 560,300 | -0.30(-1.07%) |
Dec 03, 2018 | 28.55 | 29.70 | 26.55 | 27.96 | 818,342 | -0.04(-0.14%) |
Nov 30, 2018 | 26.05 | 28.33 | 25.49 | 28.00 | 518,200 | +1.86(+7.12%) |
Nov 29, 2018 | 24.68 | 26.65 | 24.42 | 26.14 | 435,276 | +1.14(+4.56%) |
Nov 28, 2018 | 24.23 | 25.00 | 20.79 | 25.00 | 1,329,385 | +2.50(+11.11%) |
Nov 27, 2018 | 22.32 | 22.52 | 21.71 | 22.50 | 290,587 | +0.10(+0.45%) |
Nov 26, 2018 | 21.76 | 22.57 | 21.14 | 22.40 | 418,860 | +0.94(+4.38%) |
Nov 23, 2018 | 21.00 | 21.80 | 20.77 | 21.46 | 153,400 | +0.51(+2.43%) |
Nov 21, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.05(-0.24%) | |
Nov 20, 2018 | 22.61 | 22.61 | 20.60 | 21.00 | 583,282 | -1.97(-8.58%) |
Nov 19, 2018 | 24.17 | 24.45 | 21.60 | 22.97 | 723,426 | -1.16(-4.81%) |
Nov 16, 2018 | 22.86 | 24.48 | 22.77 | 24.13 | 366,400 | +1.09(+4.73%) |
Nov 15, 2018 | 22.98 | 23.28 | 22.44 | 23.04 | 279,005 | +0.11(+0.48%) |
Nov 14, 2018 | 22.75 | 23.42 | 22.60 | 22.93 | 144,805 | +0.24(+1.06%) |
Nov 13, 2018 | 22.75 | 23.05 | 22.13 | 22.69 | 228,177 | -0.03(-0.13%) |
Nov 12, 2018 | 24.03 | 24.21 | 22.40 | 22.72 | 452,310 | -1.50(-6.19%) |
Nov 09, 2018 | 25.65 | 25.65 | 23.60 | 24.22 | 354,000 | -1.53(-5.94%) |
Nov 08, 2018 | 26.63 | 27.07 | 25.75 | 25.75 | 261,498 | -0.86(-3.23%) |
Nov 07, 2018 | 23.80 | 27.30 | 23.80 | 26.61 | 553,139 | +2.91(+12.28%) |
Nov 06, 2018 | 23.68 | 24.39 | 23.02 | 23.70 | 222,438 | -0.22(-0.92%) |
Nov 05, 2018 | 24.74 | 24.97 | 22.90 | 23.92 | 227,261 | -0.82(-3.31%) |
Nov 02, 2018 | 23.93 | 24.96 | 23.25 | 24.74 | 420,100 | +0.69(+2.87%) |
Nov 01, 2018 | 23.06 | 24.48 | 21.72 | 24.05 | 436,225 | +1.05(+4.57%) |
Oct 31, 2018 | 23.00 | 23.60 | 22.32 | 23.00 | 383,736 | +0.39(+1.72%) |
Oct 30, 2018 | 22.75 | 23.12 | 20.37 | 22.61 | 936,721 | -0.03(-0.13%) |
Oct 29, 2018 | 24.95 | 25.58 | 22.15 | 22.64 | 422,545 | -1.97(-8.00%) |
Oct 26, 2018 | 23.59 | 26.39 | 22.80 | 24.61 | 458,600 | +0.74(+3.10%) |
Oct 25, 2018 | 22.75 | 24.10 | 22.63 | 23.87 | 482,440 | +1.32(+5.85%) |
Oct 24, 2018 | 23.64 | 24.33 | 22.50 | 22.55 | 677,598 | -1.35(-5.65%) |
Oct 23, 2018 | 24.01 | 24.50 | 23.55 | 23.90 | 458,805 | -0.61(-2.49%) |
Oct 22, 2018 | 24.42 | 25.25 | 24.13 | 24.51 | 195,271 | +0.03(+0.12%) |
Oct 19, 2018 | 24.75 | 25.96 | 24.06 | 24.48 | 280,000 | -0.02(-0.08%) |
Oct 18, 2018 | 26.07 | 26.20 | 24.01 | 24.50 | 1,639,666 | -0.93(-3.66%) |
Oct 17, 2018 | 22.76 | 26.97 | 22.75 | 25.43 | 1,148,978 | +2.41(+10.47%) |
Oct 16, 2018 | 24.50 | 24.66 | 22.57 | 23.02 | 1,297,283 | -1.28(-5.27%) |
Oct 15, 2018 | 23.12 | 24.50 | 22.18 | 24.30 | 1,572,248 | +0.00(+0.00%) |