Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 56.10 | 56.10 | 53.85 | 54.51 | 3,786,693 | -1.59(-2.84%) |
Jul 30, 2019 | 55.58 | 56.49 | 54.39 | 56.11 | 2,979,285 | -0.22(-0.40%) |
Jul 29, 2019 | 55.09 | 56.75 | 54.97 | 56.33 | 3,653,733 | +1.21(+2.20%) |
Jul 26, 2019 | 55.01 | 56.02 | 54.81 | 55.12 | 2,459,923 | +0.44(+0.80%) |
Jul 25, 2019 | 55.89 | 56.44 | 54.53 | 54.68 | 5,473,200 | -2.00(-3.52%) |
Jul 24, 2019 | 52.14 | 57.33 | 51.97 | 56.67 | 16,525,080 | +9.63(+20.48%) |
Jul 23, 2019 | 46.12 | 47.18 | 45.98 | 47.04 | 2,885,286 | +1.22(+2.67%) |
Jul 22, 2019 | 45.39 | 46.22 | 45.38 | 45.82 | 1,856,099 | +0.86(+1.91%) |
Jul 19, 2019 | 45.28 | 45.56 | 44.78 | 44.96 | 1,468,368 | -0.33(-0.73%) |
Jul 18, 2019 | 44.16 | 45.30 | 43.87 | 45.29 | 2,412,833 | +1.18(+2.68%) |
Jul 17, 2019 | 44.47 | 44.76 | 43.82 | 44.11 | 1,810,472 | -0.07(-0.15%) |
Jul 16, 2019 | 44.19 | 44.86 | 42.83 | 44.17 | 2,604,270 | -1.29(-2.84%) |
Jul 15, 2019 | 45.46 | 45.72 | 45.09 | 45.46 | 1,547,330 | +0.22(+0.48%) |
Jul 12, 2019 | 44.28 | 45.33 | 44.24 | 45.25 | 1,433,098 | +0.97(+2.19%) |
Jul 11, 2019 | 44.89 | 45.00 | 43.61 | 44.28 | 2,219,591 | -0.64(-1.42%) |
Jul 10, 2019 | 45.83 | 46.45 | 44.74 | 44.92 | 2,507,372 | -0.42(-0.93%) |
Jul 09, 2019 | 45.19 | 45.56 | 44.71 | 45.34 | 2,470,245 | -0.29(-0.64%) |
Jul 08, 2019 | 45.61 | 45.96 | 45.30 | 45.63 | 1,535,359 | -0.25(-0.55%) |
Jul 05, 2019 | 45.93 | 46.13 | 45.27 | 45.89 | 1,400,792 | -0.38(-0.82%) |
Jul 03, 2019 | 46.62 | 46.67 | 45.92 | 46.27 | 1,063,015 | -0.24(-0.53%) |
Jul 02, 2019 | 47.51 | 47.62 | 46.36 | 46.51 | 1,507,740 | -1.25(-2.61%) |
Jul 01, 2019 | 48.32 | 48.68 | 47.32 | 47.76 | 2,587,338 | +0.89(+1.91%) |
Jun 28, 2019 | 46.00 | 47.07 | 45.87 | 46.86 | 5,120,837 | +1.23(+2.70%) |
Jun 27, 2019 | 45.25 | 45.95 | 45.25 | 45.63 | 1,268,939 | +0.69(+1.55%) |
Jun 26, 2019 | 45.22 | 45.78 | 44.68 | 44.94 | 1,325,332 | +0.48(+1.08%) |
Jun 25, 2019 | 45.43 | 45.85 | 44.44 | 44.46 | 1,454,689 | -0.76(-1.69%) |
Jun 24, 2019 | 44.93 | 45.39 | 44.93 | 45.22 | 1,009,922 | +0.18(+0.39%) |
Jun 21, 2019 | 44.92 | 45.20 | 44.77 | 45.04 | 2,355,646 | -0.15(-0.32%) |
Jun 20, 2019 | 45.37 | 45.48 | 44.59 | 45.19 | 1,071,373 | +0.71(+1.61%) |
Jun 19, 2019 | 45.15 | 45.18 | 44.45 | 44.48 | 1,387,894 | -0.34(-0.76%) |
Jun 18, 2019 | 43.14 | 44.87 | 43.14 | 44.82 | 1,763,942 | +1.69(+3.92%) |
Jun 17, 2019 | 43.04 | 43.77 | 42.75 | 43.13 | 1,731,837 | +0.06(+0.14%) |
Jun 14, 2019 | 43.43 | 43.45 | 42.51 | 43.07 | 1,771,897 | -1.04(-2.35%) |
Jun 13, 2019 | 44.73 | 45.04 | 43.79 | 44.11 | 1,653,792 | -0.35(-0.79%) |
Jun 12, 2019 | 45.64 | 45.73 | 44.42 | 44.46 | 1,580,930 | -1.87(-4.03%) |
Jun 11, 2019 | 46.62 | 46.88 | 45.90 | 46.33 | 1,650,715 | +0.44(+0.96%) |
Jun 10, 2019 | 44.66 | 46.20 | 44.66 | 45.89 | 2,763,256 | +1.66(+3.76%) |
Jun 07, 2019 | 44.12 | 44.53 | 43.92 | 44.22 | 1,781,814 | +0.31(+0.71%) |
Jun 06, 2019 | 43.76 | 44.17 | 43.51 | 43.91 | 2,039,557 | +0.34(+0.79%) |
Jun 05, 2019 | 43.60 | 43.81 | 42.66 | 43.57 | 1,944,051 | +0.22(+0.50%) |
Jun 04, 2019 | 41.95 | 43.41 | 41.60 | 43.35 | 2,276,645 | +1.98(+4.78%) |
Jun 03, 2019 | 41.52 | 41.96 | 40.98 | 41.38 | 1,738,282 | +0.16(+0.38%) |
May 31, 2019 | 41.10 | 41.99 | 41.06 | 41.22 | 2,227,446 | -0.40(-0.96%) |
May 30, 2019 | 41.45 | 42.36 | 41.45 | 41.62 | 1,541,935 | +0.23(+0.54%) |
May 29, 2019 | 40.22 | 41.44 | 40.03 | 41.40 | 2,244,833 | +0.70(+1.73%) |
May 28, 2019 | 40.97 | 41.24 | 40.43 | 40.69 | 1,844,756 | -0.20(-0.48%) |
May 24, 2019 | 41.52 | 41.86 | 40.85 | 40.89 | 2,116,265 | -0.41(-0.99%) |
May 23, 2019 | 41.78 | 41.97 | 40.69 | 41.30 | 2,366,414 | -1.16(-2.74%) |
May 22, 2019 | 42.45 | 42.86 | 42.12 | 42.46 | 2,236,214 | -0.41(-0.96%) |
May 21, 2019 | 43.37 | 43.87 | 42.66 | 42.87 | 4,060,004 | +0.09(+0.21%) |
May 20, 2019 | 43.05 | 43.92 | 42.76 | 42.78 | 2,917,140 | -2.02(-4.51%) |
May 17, 2019 | 45.39 | 45.80 | 44.72 | 44.80 | 1,397,354 | -1.04(-2.28%) |
May 16, 2019 | 45.63 | 46.29 | 45.04 | 45.85 | 1,895,510 | +0.18(+0.38%) |
May 15, 2019 | 44.57 | 46.17 | 44.40 | 45.67 | 1,130,360 | +0.55(+1.21%) |
May 14, 2019 | 45.26 | 45.75 | 44.78 | 45.12 | 1,375,180 | +0.46(+1.03%) |
May 13, 2019 | 45.30 | 45.76 | 44.34 | 44.66 | 2,057,475 | -2.43(-5.16%) |
May 10, 2019 | 46.55 | 47.46 | 46.08 | 47.09 | 1,609,329 | +0.27(+0.58%) |
May 09, 2019 | 46.21 | 47.03 | 45.52 | 46.82 | 2,209,269 | -0.21(-0.46%) |
May 08, 2019 | 46.61 | 47.59 | 46.54 | 47.04 | 2,266,716 | +0.07(+0.15%) |
May 07, 2019 | 46.88 | 46.98 | 45.87 | 46.97 | 2,194,868 | -0.45(-0.95%) |
May 06, 2019 | 46.78 | 47.73 | 46.25 | 47.42 | 1,960,598 | -0.83(-1.72%) |
May 03, 2019 | 48.07 | 48.28 | 47.76 | 48.25 | 1,954,287 | +0.46(+0.96%) |
May 02, 2019 | 47.51 | 48.26 | 47.19 | 47.79 | 1,787,446 | +0.21(+0.45%) |
May 01, 2019 | 48.15 | 48.64 | 47.57 | 47.57 | 1,790,967 | -0.25(-0.53%) |
Apr 30, 2019 | 47.67 | 48.16 | 47.26 | 47.83 | 1,706,228 | -0.10(-0.20%) |
Apr 29, 2019 | 47.60 | 48.09 | 47.35 | 47.92 | 2,067,836 | +0.33(+0.70%) |
Apr 26, 2019 | 46.73 | 48.34 | 46.25 | 47.59 | 2,813,150 | +0.60(+1.27%) |
Apr 25, 2019 | 47.30 | 47.71 | 46.39 | 47.00 | 4,056,549 | +0.16(+0.33%) |
Apr 24, 2019 | 45.59 | 48.27 | 44.86 | 46.84 | 10,404,010 | +3.32(+7.63%) |
Apr 23, 2019 | 43.57 | 43.82 | 43.30 | 43.52 | 3,277,479 | -0.25(-0.58%) |
Apr 22, 2019 | 43.64 | 43.81 | 43.46 | 43.78 | 1,742,859 | +0.04(+0.09%) |
Apr 18, 2019 | 43.92 | 44.11 | 43.52 | 43.74 | 1,465,587 | -0.04(-0.09%) |
Apr 17, 2019 | 44.37 | 44.48 | 43.50 | 43.78 | 2,160,619 | -0.27(-0.62%) |
Apr 16, 2019 | 43.42 | 44.13 | 42.95 | 44.05 | 1,881,456 | +1.16(+2.71%) |
Apr 15, 2019 | 42.95 | 43.19 | 42.36 | 42.89 | 1,397,515 | -0.20(-0.45%) |
Apr 12, 2019 | 43.19 | 43.29 | 42.77 | 43.08 | 1,304,736 | +0.52(+1.22%) |
Apr 11, 2019 | 42.95 | 43.15 | 42.34 | 42.57 | 1,574,199 | -0.30(-0.71%) |
Apr 10, 2019 | 42.62 | 43.01 | 42.10 | 42.87 | 2,956,785 | +0.21(+0.50%) |
Apr 09, 2019 | 43.00 | 43.14 | 42.49 | 42.65 | 2,663,523 | -0.60(-1.38%) |
Apr 08, 2019 | 43.06 | 43.31 | 42.59 | 43.25 | 1,301,574 | +0.16(+0.36%) |
Apr 05, 2019 | 42.84 | 43.33 | 42.60 | 43.09 | 1,614,554 | +0.51(+1.19%) |
Apr 04, 2019 | 42.43 | 42.70 | 41.96 | 42.59 | 1,735,020 | +0.03(+0.07%) |
Apr 03, 2019 | 41.68 | 42.68 | 41.28 | 42.56 | 3,037,309 | +1.54(+3.76%) |
Apr 02, 2019 | 40.73 | 41.18 | 40.18 | 41.01 | 2,287,675 | +0.23(+0.57%) |
Apr 01, 2019 | 39.17 | 40.90 | 39.17 | 40.78 | 2,976,010 | +1.89(+4.87%) |
Mar 29, 2019 | 38.70 | 38.98 | 38.55 | 38.89 | 1,189,067 | +0.61(+1.58%) |
Mar 28, 2019 | 38.43 | 38.76 | 38.08 | 38.28 | 1,086,397 | -0.08(-0.20%) |
Mar 27, 2019 | 38.84 | 39.10 | 37.93 | 38.36 | 1,539,063 | -0.49(-1.26%) |
Mar 26, 2019 | 38.49 | 39.24 | 38.49 | 38.85 | 1,249,202 | +0.28(+0.73%) |
Mar 25, 2019 | 38.47 | 38.84 | 38.15 | 38.56 | 1,234,397 | -0.10(-0.25%) |
Mar 22, 2019 | 39.36 | 39.75 | 38.64 | 38.66 | 3,207,183 | -0.88(-2.22%) |
Mar 21, 2019 | 38.58 | 39.90 | 38.50 | 39.54 | 4,697,919 | +0.91(+2.35%) |
Mar 20, 2019 | 39.59 | 39.59 | 38.26 | 38.63 | 3,685,255 | -0.94(-2.37%) |
Mar 19, 2019 | 39.60 | 39.80 | 39.32 | 39.57 | 1,572,984 | +0.15(+0.37%) |
Mar 18, 2019 | 39.48 | 39.95 | 39.12 | 39.42 | 2,502,603 | -0.07(-0.17%) |
Mar 15, 2019 | 38.56 | 39.62 | 38.33 | 39.49 | 3,985,722 | +1.16(+3.03%) |
Mar 14, 2019 | 38.68 | 38.88 | 38.26 | 38.33 | 1,731,986 | -0.33(-0.86%) |
Mar 13, 2019 | 38.85 | 38.85 | 37.91 | 38.66 | 2,243,076 | +0.02(+0.05%) |
Mar 12, 2019 | 38.63 | 38.84 | 38.20 | 38.64 | 1,292,859 | +0.06(+0.15%) |
Mar 11, 2019 | 37.99 | 38.75 | 37.94 | 38.58 | 1,260,961 | +0.76(+2.01%) |
Mar 08, 2019 | 37.36 | 37.90 | 37.09 | 37.82 | 2,253,552 | -0.12(-0.31%) |
Mar 07, 2019 | 38.81 | 38.82 | 37.68 | 37.94 | 2,564,859 | -1.04(-2.68%) |
Mar 06, 2019 | 39.38 | 39.52 | 38.95 | 38.98 | 1,426,156 | -0.45(-1.14%) |
Mar 05, 2019 | 39.62 | 39.70 | 39.36 | 39.43 | 1,204,824 | -0.23(-0.59%) |
Mar 04, 2019 | 40.16 | 40.46 | 39.13 | 39.67 | 1,894,676 | -0.35(-0.88%) |
Mar 01, 2019 | 40.39 | 40.64 | 39.75 | 40.02 | 1,558,307 | +0.17(+0.42%) |
Feb 28, 2019 | 39.77 | 40.03 | 39.59 | 39.85 | 1,509,777 | -0.38(-0.95%) |
Feb 27, 2019 | 40.32 | 40.43 | 39.76 | 40.23 | 1,233,906 | -0.24(-0.60%) |
Feb 26, 2019 | 40.81 | 41.15 | 40.38 | 40.48 | 1,730,582 | -0.59(-1.43%) |
Feb 25, 2019 | 40.69 | 41.47 | 40.57 | 41.06 | 2,265,824 | +0.81(+2.01%) |
Feb 22, 2019 | 39.61 | 40.27 | 39.53 | 40.25 | 1,616,705 | +0.14(+0.34%) |
Feb 21, 2019 | 40.26 | 40.27 | 39.84 | 40.12 | 1,856,634 | -0.10(-0.24%) |
Feb 20, 2019 | 39.61 | 40.21 | 39.39 | 40.21 | 2,402,757 | +0.89(+2.25%) |
Feb 19, 2019 | 38.96 | 39.75 | 38.87 | 39.33 | 2,638,734 | +0.59(+1.53%) |
Feb 15, 2019 | 38.53 | 39.05 | 38.47 | 38.73 | 1,788,627 | +0.23(+0.61%) |
Feb 14, 2019 | 38.09 | 38.85 | 37.98 | 38.50 | 1,869,529 | +0.37(+0.97%) |
Feb 13, 2019 | 37.98 | 38.43 | 37.96 | 38.13 | 2,954,221 | +0.23(+0.62%) |
Feb 12, 2019 | 37.22 | 37.94 | 37.07 | 37.90 | 1,753,262 | +1.01(+2.75%) |
Feb 11, 2019 | 36.48 | 37.00 | 36.30 | 36.88 | 1,459,367 | +0.32(+0.88%) |
Feb 08, 2019 | 36.27 | 36.88 | 36.07 | 36.56 | 1,814,604 | -0.10(-0.27%) |
Feb 07, 2019 | 37.03 | 37.35 | 36.34 | 36.66 | 2,336,582 | -0.84(-2.23%) |
Feb 06, 2019 | 36.58 | 37.91 | 36.58 | 37.50 | 2,773,726 | +1.12(+3.08%) |
Feb 05, 2019 | 36.05 | 36.52 | 35.88 | 36.38 | 1,740,225 | +0.41(+1.14%) |
Feb 04, 2019 | 35.80 | 35.97 | 35.49 | 35.97 | 1,694,521 | +0.17(+0.46%) |
Feb 01, 2019 | 35.30 | 36.16 | 35.07 | 35.80 | 3,070,031 | +0.75(+2.14%) |
Jan 31, 2019 | 35.61 | 36.11 | 34.97 | 35.05 | 3,978,194 | -0.89(-2.47%) |
Jan 30, 2019 | 35.86 | 36.23 | 35.20 | 35.94 | 2,784,204 | +0.55(+1.54%) |
Jan 29, 2019 | 35.80 | 35.99 | 35.34 | 35.39 | 2,064,561 | -0.42(-1.17%) |
Jan 28, 2019 | 35.07 | 36.31 | 34.36 | 35.81 | 3,741,514 | +0.02(+0.05%) |
Jan 25, 2019 | 34.89 | 35.98 | 34.57 | 35.79 | 4,105,114 | +0.69(+1.97%) |
Jan 24, 2019 | 33.80 | 36.49 | 33.16 | 35.10 | 10,757,619 | +4.00(+12.87%) |
Jan 23, 2019 | 31.37 | 31.60 | 30.69 | 31.10 | 4,512,760 | +0.13(+0.41%) |
Jan 22, 2019 | 31.62 | 31.73 | 30.81 | 30.97 | 2,210,114 | -1.07(-3.34%) |
Jan 18, 2019 | 31.50 | 32.50 | 31.47 | 32.04 | 2,513,524 | +0.77(+2.46%) |
Jan 17, 2019 | 30.63 | 31.47 | 30.53 | 31.27 | 2,914,247 | +0.39(+1.26%) |
Jan 16, 2019 | 30.97 | 31.46 | 30.86 | 30.88 | 1,683,569 | -0.08(-0.25%) |
Jan 15, 2019 | 30.71 | 31.15 | 30.63 | 30.96 | 2,283,939 | +0.29(+0.95%) |
Jan 14, 2019 | 30.30 | 31.02 | 30.04 | 30.67 | 2,838,708 | -0.82(-2.60%) |
Jan 11, 2019 | 31.08 | 31.81 | 31.07 | 31.49 | 1,441,477 | +0.16(+0.50%) |
Jan 10, 2019 | 30.81 | 31.48 | 30.65 | 31.33 | 1,632,132 | +0.26(+0.85%) |
Jan 09, 2019 | 30.20 | 31.56 | 30.20 | 31.07 | 2,722,103 | +1.09(+3.64%) |
Jan 08, 2019 | 30.44 | 30.77 | 29.61 | 29.98 | 1,939,590 | -0.36(-1.19%) |
Jan 07, 2019 | 30.40 | 30.91 | 29.85 | 30.34 | 2,471,955 | +0.05(+0.16%) |
Jan 04, 2019 | 29.43 | 30.43 | 29.24 | 30.29 | 3,538,236 | +1.46(+5.07%) |
Jan 03, 2019 | 30.12 | 30.40 | 28.81 | 28.83 | 4,327,031 | -2.08(-6.74%) |
Jan 02, 2019 | 29.74 | 31.33 | 29.74 | 30.91 | 2,475,552 | +0.35(+1.15%) |
Dec 31, 2018 | 30.79 | 30.93 | 30.10 | 30.56 | 2,369,160 | +0.19(+0.61%) |
Dec 28, 2018 | 30.99 | 31.12 | 30.18 | 30.38 | 2,819,808 | +0.26(+0.87%) |
Dec 27, 2018 | 29.06 | 30.16 | 28.90 | 30.11 | 2,305,133 | +0.42(+1.41%) |
Dec 26, 2018 | 28.59 | 29.71 | 27.98 | 29.70 | 2,196,547 | +1.51(+5.36%) |
Dec 24, 2018 | 28.58 | 29.10 | 28.14 | 28.19 | 1,606,375 | -0.60(-2.10%) |
Dec 21, 2018 | 29.39 | 29.76 | 28.74 | 28.79 | 6,910,651 | -1.10(-3.68%) |
Dec 20, 2018 | 29.88 | 30.52 | 29.11 | 29.89 | 4,653,992 | +0.09(+0.29%) |
Dec 19, 2018 | 30.94 | 31.57 | 29.76 | 29.80 | 4,063,620 | -1.32(-4.26%) |
Dec 18, 2018 | 31.22 | 32.39 | 31.04 | 31.13 | 2,873,891 | +0.16(+0.50%) |
Dec 17, 2018 | 31.47 | 31.98 | 30.91 | 30.97 | 2,861,536 | -0.69(-2.18%) |
Dec 14, 2018 | 31.62 | 32.27 | 31.36 | 31.66 | 1,695,910 | -0.48(-1.48%) |
Dec 13, 2018 | 32.45 | 32.67 | 32.00 | 32.14 | 1,867,552 | -0.35(-1.08%) |
Dec 12, 2018 | 32.72 | 33.15 | 32.23 | 32.49 | 2,106,987 | +0.39(+1.21%) |
Dec 11, 2018 | 32.46 | 33.29 | 32.04 | 32.10 | 1,742,653 | +0.09(+0.27%) |
Dec 10, 2018 | 31.66 | 32.26 | 31.52 | 32.01 | 1,914,709 | +0.25(+0.80%) |
Dec 07, 2018 | 33.04 | 33.04 | 31.45 | 31.76 | 2,832,745 | -1.17(-3.55%) |
Dec 06, 2018 | 32.56 | 32.94 | 31.97 | 32.93 | 3,463,470 | -0.66(-1.97%) |
Dec 04, 2018 | 34.86 | 34.93 | 33.52 | 33.59 | 2,992,305 | -1.43(-4.09%) |
Dec 03, 2018 | 35.68 | 36.16 | 34.47 | 35.02 | 4,186,912 | +0.26(+0.76%) |
Nov 30, 2018 | 34.31 | 34.78 | 33.88 | 34.76 | 3,372,414 | +0.31(+0.90%) |
Nov 29, 2018 | 35.44 | 35.57 | 34.43 | 34.45 | 2,837,658 | -1.00(-2.83%) |
Nov 28, 2018 | 35.53 | 35.62 | 35.02 | 35.45 | 5,237,393 | +0.13(+0.36%) |