Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.28 | 68.90 | 65.19 | 65.51 | 709,737 | -0.61(-0.92%) |
Apr 29, 2019 | 67.03 | 67.25 | 64.87 | 66.12 | 665,364 | -1.28(-1.90%) |
Apr 26, 2019 | 65.23 | 68.11 | 64.50 | 67.40 | 556,000 | +2.02(+3.09%) |
Apr 25, 2019 | 65.11 | 66.17 | 64.50 | 65.38 | 530,367 | -0.12(-0.18%) |
Apr 24, 2019 | 67.64 | 67.84 | 64.76 | 65.50 | 731,918 | -1.22(-1.83%) |
Apr 23, 2019 | 63.80 | 68.40 | 63.80 | 66.72 | 1,178,128 | +2.78(+4.35%) |
Apr 22, 2019 | 69.15 | 70.00 | 63.80 | 63.94 | 2,054,928 | -6.57(-9.32%) |
Apr 18, 2019 | 72.60 | 72.65 | 68.06 | 70.51 | 1,397,900 | -2.20(-3.03%) |
Apr 17, 2019 | 74.20 | 74.81 | 67.52 | 72.71 | 2,595,477 | -3.91(-5.10%) |
Apr 16, 2019 | 75.97 | 78.10 | 75.89 | 76.62 | 1,554,832 | +2.60(+3.51%) |
Apr 15, 2019 | 77.04 | 77.45 | 72.15 | 74.02 | 2,288,178 | -3.52(-4.54%) |
Apr 12, 2019 | 72.65 | 77.72 | 72.31 | 77.54 | 1,983,000 | +5.45(+7.56%) |
Apr 11, 2019 | 74.15 | 75.80 | 71.15 | 72.09 | 1,820,276 | -1.90(-2.57%) |
Apr 10, 2019 | 68.81 | 74.10 | 67.51 | 73.99 | 3,550,869 | +7.81(+11.80%) |
Apr 09, 2019 | 66.16 | 68.98 | 66.01 | 66.18 | 596,738 | +0.03(+0.05%) |
Apr 08, 2019 | 69.96 | 70.19 | 65.87 | 66.15 | 1,176,482 | -3.85(-5.50%) |
Apr 05, 2019 | 70.24 | 70.98 | 69.02 | 70.00 | 988,900 | -0.11(-0.16%) |
Apr 04, 2019 | 70.50 | 71.50 | 68.06 | 70.11 | 1,797,646 | -0.58(-0.82%) |
Apr 03, 2019 | 68.00 | 70.20 | 66.85 | 70.69 | 2,346,258 | +3.69(+5.51%) |
Apr 02, 2019 | 65.76 | 68.31 | 61.69 | 67.00 | 5,623,085 | -1.62(-2.36%) |
Apr 01, 2019 | 77.16 | 78.34 | 68.05 | 68.62 | 2,525,005 | -8.08(-10.53%) |
Mar 29, 2019 | 74.63 | 79.21 | 73.00 | 76.70 | 1,305,000 | +3.00(+4.07%) |
Mar 28, 2019 | 73.00 | 74.92 | 73.00 | 73.70 | 831,119 | +0.84(+1.15%) |
Mar 27, 2019 | 78.42 | 78.50 | 70.75 | 72.86 | 1,273,574 | -4.94(-6.35%) |
Mar 26, 2019 | 79.06 | 79.61 | 77.56 | 77.80 | 918,234 | +0.92(+1.20%) |
Mar 25, 2019 | 79.20 | 81.00 | 75.20 | 76.88 | 1,572,753 | -2.13(-2.70%) |
Mar 22, 2019 | 84.93 | 85.00 | 78.35 | 79.01 | 1,401,500 | -6.06(-7.12%) |
Mar 21, 2019 | 87.95 | 90.00 | 83.96 | 85.07 | 1,325,116 | -3.01(-3.42%) |
Mar 20, 2019 | 91.09 | 91.24 | 87.04 | 88.08 | 813,416 | -3.15(-3.45%) |
Mar 19, 2019 | 94.97 | 95.07 | 87.21 | 91.23 | 1,318,553 | -2.27(-2.43%) |
Mar 18, 2019 | 98.05 | 101.40 | 87.13 | 93.50 | 1,919,095 | -4.48(-4.57%) |
Mar 15, 2019 | 97.21 | 106.58 | 96.62 | 97.98 | 2,242,900 | +0.47(+0.48%) |
Mar 14, 2019 | 95.01 | 100.74 | 94.15 | 97.51 | 2,091,434 | +3.06(+3.24%) |
Mar 13, 2019 | 78.95 | 98.25 | 78.51 | 94.45 | 3,710,636 | +20.45(+27.64%) |
Mar 12, 2019 | 68.70 | 74.82 | 68.01 | 74.00 | 981,424 | +7.18(+10.75%) |
Mar 11, 2019 | 63.03 | 68.23 | 63.03 | 66.82 | 569,633 | +3.90(+6.20%) |
Mar 08, 2019 | 62.38 | 63.10 | 60.72 | 62.92 | 356,900 | +0.21(+0.33%) |
Mar 07, 2019 | 62.00 | 64.20 | 58.18 | 62.71 | 586,079 | +0.77(+1.24%) |
Mar 06, 2019 | 67.04 | 68.18 | 61.24 | 61.94 | 731,786 | -5.10(-7.61%) |
Mar 05, 2019 | 66.60 | 69.50 | 66.38 | 67.04 | 367,282 | -0.99(-1.46%) |
Mar 04, 2019 | 71.89 | 72.60 | 65.90 | 68.03 | 979,187 | -2.56(-3.63%) |
Mar 01, 2019 | 67.51 | 74.47 | 67.00 | 70.59 | 1,611,600 | +3.95(+5.93%) |
Feb 28, 2019 | 58.25 | 67.13 | 57.80 | 66.64 | 1,084,030 | +10.97(+19.71%) |
Feb 27, 2019 | 55.00 | 57.26 | 54.75 | 55.67 | 278,568 | +0.77(+1.40%) |
Feb 26, 2019 | 55.89 | 56.60 | 54.00 | 54.90 | 333,587 | -0.16(-0.29%) |
Feb 25, 2019 | 56.17 | 57.16 | 55.01 | 55.06 | 485,678 | +0.93(+1.72%) |
Feb 22, 2019 | 53.99 | 57.00 | 53.25 | 54.13 | 631,600 | +1.22(+2.31%) |
Feb 21, 2019 | 50.44 | 52.92 | 50.43 | 52.91 | 442,893 | +2.49(+4.94%) |
Feb 20, 2019 | 50.53 | 51.39 | 49.66 | 50.42 | 405,807 | +0.19(+0.38%) |
Feb 19, 2019 | 52.62 | 54.32 | 49.46 | 50.23 | 658,313 | -0.84(-1.64%) |
Feb 15, 2019 | 50.21 | 52.13 | 49.25 | 51.07 | 802,400 | +2.20(+4.50%) |
Feb 14, 2019 | 43.02 | 49.12 | 42.30 | 48.87 | 1,217,149 | +5.81(+13.49%) |
Feb 13, 2019 | 42.29 | 43.83 | 41.61 | 43.06 | 245,426 | +1.03(+2.45%) |
Feb 12, 2019 | 41.43 | 42.44 | 41.24 | 42.03 | 173,802 | +0.60(+1.45%) |
Feb 11, 2019 | 39.85 | 41.68 | 39.13 | 41.43 | 289,578 | +1.51(+3.78%) |
Feb 08, 2019 | 39.95 | 40.50 | 38.88 | 39.92 | 217,300 | -0.05(-0.13%) |
Feb 07, 2019 | 41.11 | 41.34 | 39.63 | 39.97 | 184,417 | -1.30(-3.15%) |
Feb 06, 2019 | 41.92 | 42.90 | 40.86 | 41.27 | 128,824 | -0.75(-1.78%) |
Feb 05, 2019 | 40.00 | 42.49 | 39.51 | 42.02 | 391,231 | +2.12(+5.31%) |
Feb 04, 2019 | 40.19 | 41.00 | 39.31 | 39.90 | 231,970 | -0.30(-0.75%) |
Feb 01, 2019 | 40.09 | 40.51 | 39.07 | 40.20 | 184,100 | -0.14(-0.35%) |
Jan 31, 2019 | 39.73 | 41.80 | 39.28 | 40.34 | 251,412 | +0.48(+1.20%) |
Jan 30, 2019 | 40.50 | 40.84 | 38.81 | 39.86 | 260,837 | -0.61(-1.51%) |
Jan 29, 2019 | 41.14 | 41.87 | 40.47 | 40.47 | 142,918 | -0.67(-1.63%) |
Jan 28, 2019 | 39.51 | 41.41 | 39.05 | 41.14 | 380,173 | +1.89(+4.82%) |
Jan 25, 2019 | 39.82 | 40.46 | 38.71 | 39.25 | 709,400 | -0.22(-0.56%) |
Jan 24, 2019 | 40.00 | 40.39 | 39.10 | 39.47 | 199,864 | -0.52(-1.30%) |
Jan 23, 2019 | 41.00 | 41.30 | 39.37 | 39.99 | 200,056 | -0.62(-1.53%) |
Jan 22, 2019 | 41.00 | 41.87 | 39.71 | 40.61 | 242,061 | -0.64(-1.55%) |
Jan 18, 2019 | 41.48 | 42.28 | 40.47 | 41.25 | 234,400 | -0.14(-0.34%) |
Jan 17, 2019 | 40.31 | 41.80 | 40.24 | 41.39 | 264,343 | +1.05(+2.60%) |
Jan 16, 2019 | 40.47 | 41.20 | 39.67 | 40.34 | 232,989 | +0.26(+0.65%) |
Jan 15, 2019 | 39.69 | 41.99 | 39.69 | 40.08 | 425,067 | +0.55(+1.39%) |
Jan 14, 2019 | 42.88 | 43.30 | 39.49 | 39.53 | 479,625 | -3.41(-7.94%) |
Jan 11, 2019 | 41.52 | 43.48 | 40.80 | 42.94 | 380,300 | +1.40(+3.37%) |
Jan 10, 2019 | 39.23 | 41.62 | 38.54 | 41.54 | 456,583 | +1.57(+3.93%) |
Jan 09, 2019 | 40.80 | 40.87 | 39.36 | 39.97 | 445,467 | +0.04(+0.10%) |
Jan 08, 2019 | 38.69 | 39.98 | 38.00 | 39.93 | 410,955 | +1.79(+4.69%) |
Jan 07, 2019 | 36.39 | 39.20 | 36.22 | 38.14 | 349,210 | +1.94(+5.36%) |
Jan 04, 2019 | 34.82 | 36.99 | 34.00 | 36.20 | 559,500 | +1.90(+5.54%) |
Jan 03, 2019 | 36.17 | 36.17 | 33.70 | 34.30 | 414,507 | -2.20(-6.03%) |
Jan 02, 2019 | 37.16 | 38.64 | 35.36 | 36.50 | 524,471 | -1.09(-2.90%) |
Dec 31, 2018 | 38.03 | 38.65 | 36.38 | 37.59 | 361,800 | -0.12(-0.32%) |
Dec 28, 2018 | 35.92 | 38.54 | 35.79 | 37.71 | 468,700 | +2.08(+5.84%) |
Dec 27, 2018 | 34.93 | 36.01 | 33.68 | 35.63 | 351,377 | +0.17(+0.48%) |
Dec 26, 2018 | 32.82 | 35.99 | 32.33 | 35.46 | 427,818 | +2.93(+9.01%) |
Dec 24, 2018 | 33.51 | 34.92 | 32.40 | 32.53 | 304,000 | -1.82(-5.30%) |
Dec 21, 2018 | 35.90 | 37.27 | 33.61 | 34.35 | 2,787,300 | -1.33(-3.73%) |
Dec 20, 2018 | 36.68 | 37.05 | 34.13 | 35.68 | 880,463 | -0.55(-1.52%) |
Dec 19, 2018 | 35.19 | 37.83 | 35.17 | 36.23 | 674,039 | +1.31(+3.75%) |
Dec 18, 2018 | 36.49 | 37.75 | 34.55 | 34.92 | 687,333 | -1.32(-3.64%) |
Dec 17, 2018 | 39.75 | 39.80 | 36.19 | 36.24 | 757,744 | -3.57(-8.97%) |
Dec 14, 2018 | 41.73 | 41.85 | 38.02 | 39.81 | 778,000 | -2.08(-4.97%) |
Dec 13, 2018 | 42.76 | 43.20 | 40.30 | 41.89 | 537,032 | -0.55(-1.30%) |
Dec 12, 2018 | 44.28 | 44.65 | 42.01 | 42.44 | 406,027 | -1.30(-2.97%) |
Dec 11, 2018 | 44.28 | 46.41 | 43.21 | 43.74 | 427,801 | +0.08(+0.18%) |
Dec 10, 2018 | 45.50 | 45.68 | 42.15 | 43.66 | 318,885 | -1.35(-3.00%) |
Dec 07, 2018 | 46.40 | 49.55 | 44.13 | 45.01 | 1,339,100 | -1.09(-2.36%) |
Dec 06, 2018 | 41.50 | 46.27 | 40.28 | 46.10 | 798,739 | +3.64(+8.57%) |
Dec 04, 2018 | 45.99 | 45.99 | 41.30 | 42.46 | 1,196,000 | -3.48(-7.58%) |
Dec 03, 2018 | 36.70 | 46.28 | 36.38 | 45.94 | 2,034,481 | +10.21(+28.58%) |
Nov 30, 2018 | 38.17 | 38.69 | 35.43 | 35.73 | 893,200 | -1.82(-4.85%) |
Nov 29, 2018 | 37.50 | 37.87 | 37.05 | 37.55 | 341,399 | -0.18(-0.48%) |
Nov 28, 2018 | 38.50 | 39.45 | 37.62 | 37.73 | 264,678 | -0.32(-0.84%) |
Nov 27, 2018 | 39.35 | 39.99 | 37.01 | 38.05 | 491,711 | -1.76(-4.42%) |
Nov 26, 2018 | 39.79 | 40.00 | 38.00 | 39.81 | 642,672 | +1.41(+3.67%) |
Nov 23, 2018 | 38.69 | 38.83 | 37.25 | 38.40 | 393,100 | +1.24(+3.34%) |
Nov 21, 2018 | 37.16 | 37.16 | 37.16 | 0 | +2.42(+6.97%) | |
Nov 20, 2018 | 33.66 | 35.85 | 31.06 | 34.74 | 542,724 | +1.12(+3.33%) |
Nov 19, 2018 | 37.22 | 37.74 | 32.15 | 33.62 | 507,804 | -3.63(-9.74%) |
Nov 16, 2018 | 37.25 | 37.60 | 36.87 | 37.25 | 138,800 | -0.25(-0.67%) |
Nov 15, 2018 | 37.50 | 38.13 | 36.30 | 37.50 | 288,918 | +0.24(+0.64%) |
Nov 14, 2018 | 38.00 | 38.37 | 36.66 | 37.26 | 254,940 | -0.41(-1.09%) |
Nov 13, 2018 | 39.65 | 39.65 | 37.20 | 37.67 | 388,362 | -1.45(-3.71%) |
Nov 12, 2018 | 38.10 | 39.97 | 38.10 | 39.12 | 339,158 | +1.02(+2.68%) |
Nov 09, 2018 | 38.15 | 38.50 | 35.50 | 38.10 | 453,300 | -0.08(-0.21%) |
Nov 08, 2018 | 37.05 | 38.29 | 36.80 | 38.18 | 198,908 | +1.32(+3.58%) |
Nov 07, 2018 | 35.92 | 38.00 | 35.71 | 36.86 | 392,563 | +1.17(+3.28%) |
Nov 06, 2018 | 35.00 | 37.43 | 35.00 | 35.69 | 374,203 | +0.56(+1.59%) |
Nov 05, 2018 | 40.07 | 40.98 | 35.13 | 35.13 | 523,188 | -4.98(-12.42%) |
Nov 02, 2018 | 34.16 | 40.22 | 34.16 | 40.11 | 453,800 | +5.88(+17.18%) |
Nov 01, 2018 | 33.64 | 35.77 | 33.34 | 34.23 | 295,388 | +0.75(+2.24%) |
Oct 31, 2018 | 34.41 | 35.89 | 33.05 | 33.48 | 339,975 | -0.59(-1.73%) |
Oct 30, 2018 | 31.99 | 34.24 | 31.01 | 34.07 | 340,912 | +1.48(+4.54%) |
Oct 29, 2018 | 36.00 | 37.00 | 31.52 | 32.59 | 516,287 | -2.40(-6.86%) |
Oct 26, 2018 | 34.82 | 35.72 | 33.60 | 34.99 | 329,600 | -0.15(-0.43%) |
Oct 25, 2018 | 34.55 | 35.24 | 32.18 | 35.14 | 379,541 | +0.43(+1.24%) |
Oct 24, 2018 | 34.06 | 37.84 | 34.06 | 34.71 | 305,972 | +0.23(+0.67%) |
Oct 23, 2018 | 36.46 | 36.50 | 33.43 | 34.48 | 502,244 | -2.93(-7.83%) |
Oct 22, 2018 | 36.01 | 38.37 | 35.52 | 37.41 | 363,686 | +1.62(+4.53%) |
Oct 19, 2018 | 40.51 | 43.25 | 35.38 | 35.79 | 774,000 | -4.32(-10.77%) |
Oct 18, 2018 | 40.53 | 44.25 | 37.75 | 40.11 | 1,297,338 | -0.62(-1.52%) |
Oct 17, 2018 | 38.49 | 43.80 | 37.77 | 40.73 | 936,139 | +3.01(+7.98%) |
Oct 16, 2018 | 33.75 | 37.90 | 33.75 | 37.72 | 690,252 | +4.35(+13.04%) |
Oct 15, 2018 | 33.88 | 34.34 | 32.72 | 33.37 | 471,284 | -0.21(-0.63%) |
Oct 12, 2018 | 32.00 | 34.42 | 31.98 | 33.58 | 483,800 | +1.98(+6.27%) |
Oct 11, 2018 | 31.58 | 32.40 | 30.85 | 31.60 | 478,515 | +0.68(+2.20%) |
Oct 10, 2018 | 31.51 | 32.68 | 30.66 | 30.92 | 1,297,441 | -0.59(-1.87%) |
Oct 09, 2018 | 29.63 | 32.56 | 28.73 | 31.51 | 720,137 | +1.96(+6.63%) |
Oct 08, 2018 | 29.78 | 30.41 | 28.52 | 29.55 | 1,061,860 | +0.35(+1.20%) |
Oct 05, 2018 | 31.89 | 32.69 | 28.75 | 29.20 | 1,703,200 | -3.00(-9.32%) |