Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.57 | 54.93 | 51.49 | 53.63 | 259,515 | +2.08(+4.03%) |
Jan 30, 2019 | 52.84 | 53.18 | 51.34 | 51.55 | 226,755 | -0.73(-1.40%) |
Jan 29, 2019 | 53.54 | 54.23 | 51.97 | 52.28 | 211,906 | -1.59(-2.95%) |
Jan 28, 2019 | 52.17 | 54.47 | 51.93 | 53.87 | 320,692 | +1.02(+1.93%) |
Jan 25, 2019 | 53.36 | 54.08 | 51.93 | 52.85 | 231,700 | -0.20(-0.38%) |
Jan 24, 2019 | 52.47 | 53.27 | 51.02 | 53.05 | 229,548 | +0.66(+1.26%) |
Jan 23, 2019 | 53.92 | 53.92 | 51.27 | 52.39 | 280,639 | -1.82(-3.36%) |
Jan 22, 2019 | 54.78 | 55.42 | 53.07 | 54.21 | 330,150 | -1.19(-2.15%) |
Jan 18, 2019 | 53.60 | 56.80 | 53.57 | 55.40 | 529,700 | +1.80(+3.36%) |
Jan 17, 2019 | 50.70 | 55.13 | 50.63 | 53.60 | 711,320 | +2.70(+5.30%) |
Jan 16, 2019 | 49.57 | 51.53 | 49.15 | 50.90 | 384,600 | +1.55(+3.14%) |
Jan 15, 2019 | 47.25 | 49.50 | 47.11 | 49.35 | 657,244 | +1.16(+2.41%) |
Jan 14, 2019 | 47.10 | 49.51 | 45.51 | 48.19 | 526,260 | +0.44(+0.92%) |
Jan 11, 2019 | 46.26 | 48.58 | 46.26 | 47.75 | 293,900 | +1.17(+2.51%) |
Jan 10, 2019 | 45.17 | 47.15 | 45.00 | 46.58 | 201,194 | +0.66(+1.44%) |
Jan 09, 2019 | 46.50 | 46.50 | 44.83 | 45.92 | 314,351 | -0.37(-0.80%) |
Jan 08, 2019 | 46.00 | 46.87 | 44.98 | 46.29 | 348,613 | +0.71(+1.56%) |
Jan 07, 2019 | 42.00 | 46.81 | 41.95 | 45.58 | 538,278 | +4.28(+10.36%) |
Jan 04, 2019 | 40.00 | 41.90 | 39.45 | 41.30 | 400,300 | +1.82(+4.61%) |
Jan 03, 2019 | 40.53 | 40.84 | 38.68 | 39.48 | 228,873 | -1.73(-4.20%) |
Jan 02, 2019 | 41.61 | 41.61 | 39.37 | 41.21 | 282,507 | -1.04(-2.46%) |
Dec 31, 2018 | 42.35 | 43.69 | 41.31 | 42.25 | 218,400 | +0.30(+0.72%) |
Dec 28, 2018 | 42.36 | 43.76 | 41.50 | 41.95 | 136,300 | -0.08(-0.19%) |
Dec 27, 2018 | 40.21 | 42.26 | 39.59 | 42.03 | 213,886 | +1.18(+2.89%) |
Dec 26, 2018 | 39.38 | 40.87 | 38.84 | 40.85 | 198,582 | +1.50(+3.81%) |
Dec 24, 2018 | 36.91 | 39.88 | 36.37 | 39.35 | 105,300 | +1.85(+4.93%) |
Dec 21, 2018 | 39.66 | 39.99 | 35.43 | 37.50 | 846,800 | -1.95(-4.94%) |
Dec 20, 2018 | 40.83 | 41.36 | 37.59 | 39.45 | 353,151 | -1.75(-4.25%) |
Dec 19, 2018 | 42.15 | 44.82 | 40.55 | 41.20 | 250,447 | -0.95(-2.25%) |
Dec 18, 2018 | 44.02 | 44.43 | 41.71 | 42.15 | 337,198 | -1.64(-3.75%) |
Dec 17, 2018 | 41.16 | 44.81 | 40.49 | 43.79 | 350,169 | +2.43(+5.88%) |
Dec 14, 2018 | 41.08 | 41.89 | 40.00 | 41.36 | 164,600 | -0.20(-0.48%) |
Dec 13, 2018 | 40.30 | 41.79 | 39.41 | 41.56 | 219,247 | +1.70(+4.26%) |
Dec 12, 2018 | 39.61 | 40.75 | 38.80 | 39.86 | 266,044 | +0.38(+0.96%) |
Dec 11, 2018 | 39.94 | 39.96 | 38.17 | 39.48 | 304,033 | +0.25(+0.64%) |
Dec 10, 2018 | 37.27 | 39.30 | 37.03 | 39.23 | 342,876 | +2.16(+5.83%) |
Dec 07, 2018 | 39.75 | 40.02 | 36.03 | 37.07 | 1,543,200 | -4.00(-9.74%) |
Dec 06, 2018 | 42.76 | 43.51 | 41.04 | 41.07 | 306,386 | -2.65(-6.06%) |
Dec 04, 2018 | 42.95 | 46.23 | 42.95 | 43.72 | 294,000 | -4.17(-8.71%) |
Dec 03, 2018 | 47.09 | 49.00 | 46.11 | 47.89 | 250,129 | +1.95(+4.24%) |
Nov 30, 2018 | 44.18 | 46.30 | 44.18 | 45.94 | 192,200 | +1.69(+3.82%) |
Nov 29, 2018 | 45.18 | 45.19 | 42.68 | 44.25 | 169,068 | -1.54(-3.36%) |
Nov 28, 2018 | 42.50 | 46.27 | 42.50 | 45.79 | 190,722 | +1.26(+2.83%) |
Nov 27, 2018 | 44.47 | 44.88 | 43.83 | 44.53 | 108,319 | -0.36(-0.80%) |
Nov 26, 2018 | 44.04 | 45.40 | 42.76 | 44.89 | 160,023 | +1.25(+2.86%) |
Nov 23, 2018 | 42.95 | 44.46 | 42.48 | 43.64 | 40,800 | +0.51(+1.18%) |
Nov 21, 2018 | 43.13 | 43.13 | 43.13 | 0 | +2.34(+5.74%) | |
Nov 20, 2018 | 39.36 | 41.75 | 39.00 | 40.79 | 270,751 | +0.29(+0.72%) |
Nov 19, 2018 | 45.31 | 45.31 | 39.00 | 40.50 | 274,052 | -4.81(-10.62%) |
Nov 16, 2018 | 46.53 | 47.73 | 44.63 | 45.31 | 123,200 | -1.71(-3.64%) |
Nov 15, 2018 | 47.83 | 49.31 | 45.89 | 47.02 | 185,375 | -0.98(-2.04%) |
Nov 14, 2018 | 46.66 | 48.07 | 45.74 | 48.00 | 193,250 | +1.80(+3.90%) |
Nov 13, 2018 | 45.00 | 46.51 | 43.01 | 46.20 | 299,507 | +0.99(+2.19%) |
Nov 12, 2018 | 46.53 | 47.24 | 44.49 | 45.21 | 287,130 | -1.18(-2.54%) |
Nov 09, 2018 | 50.71 | 50.71 | 44.29 | 46.39 | 661,300 | -5.96(-11.38%) |
Nov 08, 2018 | 52.02 | 54.27 | 51.22 | 52.35 | 204,244 | -0.23(-0.44%) |
Nov 07, 2018 | 48.80 | 54.51 | 48.00 | 52.58 | 325,778 | +6.45(+13.98%) |
Nov 06, 2018 | 45.50 | 48.77 | 45.23 | 46.13 | 296,904 | +0.55(+1.21%) |
Nov 05, 2018 | 45.63 | 46.84 | 43.50 | 45.58 | 101,402 | -0.05(-0.11%) |
Nov 02, 2018 | 44.00 | 45.99 | 43.12 | 45.63 | 131,100 | +1.54(+3.49%) |
Nov 01, 2018 | 40.37 | 44.10 | 40.30 | 44.09 | 180,110 | +4.01(+10.00%) |
Oct 31, 2018 | 39.72 | 41.00 | 39.54 | 40.08 | 157,474 | +0.98(+2.51%) |
Oct 30, 2018 | 37.50 | 39.70 | 37.41 | 39.10 | 145,143 | +1.75(+4.69%) |
Oct 29, 2018 | 41.38 | 41.50 | 37.02 | 37.35 | 199,745 | -2.65(-6.62%) |
Oct 26, 2018 | 39.32 | 41.86 | 37.65 | 40.00 | 120,600 | -0.14(-0.35%) |
Oct 25, 2018 | 38.50 | 40.23 | 37.01 | 40.14 | 143,116 | +2.38(+6.30%) |
Oct 24, 2018 | 41.53 | 42.13 | 37.26 | 37.76 | 160,413 | -3.85(-9.25%) |
Oct 23, 2018 | 40.58 | 42.55 | 40.10 | 41.61 | 55,981 | +0.41(+1.00%) |
Oct 22, 2018 | 40.55 | 42.35 | 40.14 | 41.20 | 56,986 | +0.63(+1.55%) |
Oct 19, 2018 | 43.51 | 44.40 | 40.47 | 40.57 | 68,400 | -3.00(-6.89%) |
Oct 18, 2018 | 44.72 | 45.66 | 42.75 | 43.57 | 65,158 | -1.22(-2.72%) |
Oct 17, 2018 | 43.36 | 45.13 | 43.36 | 44.79 | 117,384 | +1.43(+3.30%) |
Oct 16, 2018 | 41.78 | 43.39 | 40.58 | 43.36 | 68,211 | +1.93(+4.66%) |
Oct 15, 2018 | 40.88 | 41.82 | 40.49 | 41.43 | 52,572 | +0.67(+1.64%) |
Oct 12, 2018 | 42.47 | 42.75 | 40.49 | 40.76 | 132,600 | -0.93(-2.23%) |
Oct 11, 2018 | 40.50 | 42.35 | 39.67 | 41.69 | 167,667 | +1.09(+2.68%) |
Oct 10, 2018 | 41.06 | 42.56 | 40.01 | 40.60 | 185,047 | -0.52(-1.26%) |
Oct 09, 2018 | 40.50 | 41.33 | 39.86 | 41.12 | 124,789 | +0.38(+0.93%) |
Oct 08, 2018 | 40.50 | 41.82 | 39.64 | 40.74 | 183,379 | +0.56(+1.39%) |
Oct 05, 2018 | 39.32 | 41.19 | 38.24 | 40.18 | 182,400 | +1.12(+2.87%) |
Oct 04, 2018 | 40.79 | 40.98 | 38.96 | 39.06 | 85,659 | -1.85(-4.52%) |
Oct 03, 2018 | 40.47 | 41.50 | 40.00 | 40.91 | 118,552 | +0.56(+1.39%) |
Oct 02, 2018 | 42.24 | 43.23 | 40.00 | 40.35 | 201,030 | -2.04(-4.81%) |
Oct 01, 2018 | 42.63 | 43.37 | 42.20 | 42.39 | 115,086 | +0.31(+0.74%) |
Sep 28, 2018 | 42.65 | 43.15 | 41.21 | 42.08 | 62,900 | -0.80(-1.87%) |
Sep 27, 2018 | 43.05 | 43.78 | 41.00 | 42.88 | 115,498 | -0.24(-0.56%) |
Sep 26, 2018 | 42.78 | 45.04 | 42.52 | 43.12 | 140,754 | +0.39(+0.91%) |
Sep 25, 2018 | 44.18 | 44.44 | 42.17 | 42.73 | 335,867 | -1.22(-2.78%) |
Sep 24, 2018 | 44.25 | 45.19 | 42.51 | 43.95 | 156,455 | -0.55(-1.24%) |
Sep 21, 2018 | 45.05 | 45.73 | 43.69 | 44.50 | 186,700 | -0.58(-1.29%) |
Sep 20, 2018 | 44.22 | 45.66 | 42.06 | 45.08 | 267,934 | +0.89(+2.01%) |
Sep 19, 2018 | 47.15 | 48.15 | 43.46 | 44.19 | 190,530 | -3.03(-6.42%) |
Sep 18, 2018 | 48.22 | 49.26 | 45.70 | 47.22 | 185,708 | -1.00(-2.07%) |
Sep 17, 2018 | 50.95 | 50.95 | 48.00 | 48.22 | 115,325 | -2.91(-5.69%) |
Sep 14, 2018 | 54.34 | 55.00 | 50.82 | 51.13 | 109,900 | -3.08(-5.68%) |
Sep 13, 2018 | 51.30 | 55.00 | 51.08 | 54.21 | 117,510 | +2.97(+5.80%) |
Sep 12, 2018 | 53.13 | 53.63 | 49.11 | 51.24 | 188,829 | -2.10(-3.94%) |
Sep 11, 2018 | 53.21 | 54.03 | 52.79 | 53.34 | 89,131 | -0.07(-0.13%) |
Sep 10, 2018 | 54.54 | 55.00 | 53.01 | 53.41 | 142,441 | -0.93(-1.71%) |
Sep 07, 2018 | 53.12 | 55.00 | 53.06 | 54.34 | 116,000 | +0.73(+1.36%) |
Sep 06, 2018 | 54.61 | 55.60 | 52.52 | 53.61 | 115,956 | -1.56(-2.83%) |
Sep 05, 2018 | 57.27 | 57.87 | 52.59 | 55.17 | 171,214 | -1.82(-3.19%) |
Sep 04, 2018 | 55.30 | 57.02 | 54.85 | 56.99 | 111,325 | +2.00(+3.64%) |
Aug 31, 2018 | 54.99 | 54.99 | 54.99 | 0 | +1.00(+1.85%) | |
Aug 30, 2018 | 54.15 | 54.15 | 53.00 | 53.99 | 64,212 | -0.25(-0.46%) |
Aug 29, 2018 | 54.23 | 54.68 | 52.90 | 54.24 | 108,608 | +0.37(+0.69%) |
Aug 28, 2018 | 53.90 | 55.23 | 52.54 | 53.87 | 85,778 | -0.02(-0.04%) |
Aug 27, 2018 | 53.25 | 55.43 | 53.02 | 53.89 | 118,945 | +0.93(+1.76%) |
Aug 24, 2018 | 53.30 | 53.99 | 52.50 | 52.96 | 105,900 | -0.03(-0.06%) |
Aug 23, 2018 | 53.10 | 53.95 | 51.65 | 52.99 | 117,557 | -0.05(-0.09%) |
Aug 22, 2018 | 51.14 | 53.09 | 50.96 | 53.04 | 91,809 | +1.67(+3.25%) |
Aug 21, 2018 | 50.61 | 53.00 | 50.25 | 51.37 | 150,413 | +1.58(+3.17%) |
Aug 20, 2018 | 52.35 | 53.26 | 49.39 | 49.79 | 175,666 | -2.35(-4.51%) |
Aug 17, 2018 | 54.19 | 54.61 | 50.55 | 52.14 | 217,900 | -1.87(-3.46%) |
Aug 16, 2018 | 50.31 | 55.40 | 50.30 | 54.01 | 347,029 | +4.39(+8.85%) |
Aug 15, 2018 | 48.22 | 50.88 | 48.06 | 49.62 | 175,882 | +1.47(+3.05%) |
Aug 14, 2018 | 48.39 | 49.55 | 47.51 | 48.15 | 138,675 | +0.09(+0.19%) |
Aug 13, 2018 | 46.54 | 48.57 | 46.17 | 48.06 | 128,204 | +1.73(+3.73%) |
Aug 10, 2018 | 46.21 | 46.96 | 45.19 | 46.33 | 147,300 | -0.45(-0.96%) |
Aug 09, 2018 | 46.31 | 47.05 | 45.35 | 46.78 | 235,649 | +1.24(+2.72%) |
Aug 08, 2018 | 47.19 | 50.00 | 45.32 | 45.54 | 466,246 | -0.86(-1.85%) |
Aug 07, 2018 | 46.61 | 46.63 | 45.10 | 46.40 | 144,524 | +0.01(+0.02%) |
Aug 06, 2018 | 46.48 | 48.95 | 45.11 | 46.39 | 128,611 | -0.07(-0.15%) |
Aug 03, 2018 | 45.81 | 47.50 | 45.05 | 46.46 | 113,200 | +0.47(+1.02%) |
Aug 02, 2018 | 45.19 | 46.83 | 43.59 | 45.99 | 137,041 | +0.54(+1.19%) |
Aug 01, 2018 | 44.98 | 49.03 | 44.98 | 45.45 | 302,217 | +0.65(+1.45%) |
Jul 31, 2018 | 42.87 | 45.87 | 42.01 | 44.80 | 149,950 | +2.07(+4.84%) |
Jul 30, 2018 | 41.43 | 43.16 | 41.21 | 42.73 | 88,010 | +1.53(+3.71%) |
Jul 27, 2018 | 44.35 | 44.35 | 40.68 | 41.20 | 179,800 | -3.39(-7.60%) |
Jul 26, 2018 | 43.56 | 45.00 | 42.68 | 44.59 | 72,282 | +1.38(+3.19%) |
Jul 25, 2018 | 41.77 | 43.97 | 41.22 | 43.21 | 90,804 | +1.89(+4.57%) |
Jul 24, 2018 | 42.27 | 42.39 | 40.27 | 41.32 | 163,266 | -0.63(-1.50%) |
Jul 23, 2018 | 42.10 | 42.69 | 41.07 | 41.95 | 46,319 | -0.27(-0.64%) |
Jul 20, 2018 | 44.58 | 42.00 | 42.22 | 134,582 | -2.01(-4.54%) | |
Jul 19, 2018 | 43.26 | 44.37 | 42.50 | 44.23 | 155,513 | +1.12(+2.60%) |
Jul 18, 2018 | 44.01 | 44.21 | 42.46 | 43.11 | 115,572 | -0.86(-1.96%) |
Jul 17, 2018 | 42.96 | 45.93 | 42.09 | 43.97 | 193,890 | +0.95(+2.21%) |
Jul 16, 2018 | 42.43 | 43.67 | 40.80 | 43.02 | 88,672 | +1.09(+2.60%) |
Jul 13, 2018 | 43.11 | 43.18 | 40.89 | 41.93 | 141,667 | -1.07(-2.49%) |
Jul 12, 2018 | 43.86 | 43.96 | 42.00 | 43.00 | 135,487 | -0.54(-1.24%) |
Jul 11, 2018 | 44.66 | 45.78 | 42.51 | 43.54 | 303,530 | -1.59(-3.52%) |
Jul 10, 2018 | 39.50 | 47.26 | 39.50 | 45.13 | 1,020,883 | +8.06(+21.74%) |
Jul 09, 2018 | 37.30 | 37.72 | 36.17 | 37.07 | 94,855 | -0.14(-0.38%) |
Jul 06, 2018 | 38.59 | 39.33 | 37.11 | 37.21 | 78,951 | -1.31(-3.40%) |
Jul 05, 2018 | 37.03 | 39.51 | 37.03 | 38.52 | 86,145 | +1.72(+4.67%) |
Jul 03, 2018 | 36.80 | 36.80 | 36.80 | 0 | -1.01(-2.67%) | |
Jul 02, 2018 | 35.60 | 37.82 | 35.35 | 37.81 | 108,526 | +2.15(+6.03%) |
Jun 29, 2018 | 36.21 | 36.56 | 35.26 | 35.66 | 85,895 | -0.51(-1.41%) |
Jun 28, 2018 | 36.28 | 36.42 | 34.95 | 36.17 | 134,843 | -0.15(-0.41%) |
Jun 27, 2018 | 38.50 | 38.50 | 35.27 | 36.32 | 308,881 | -1.94(-5.07%) |
Jun 26, 2018 | 38.69 | 38.90 | 37.76 | 38.26 | 303,173 | -0.48(-1.24%) |
Jun 25, 2018 | 39.52 | 39.84 | 37.41 | 38.74 | 246,841 | -0.76(-1.92%) |
Jun 22, 2018 | 39.22 | 40.04 | 38.49 | 39.50 | 1,072,399 | +0.38(+0.97%) |
Jun 21, 2018 | 39.06 | 40.60 | 38.48 | 39.12 | 217,438 | +0.17(+0.44%) |
Jun 20, 2018 | 37.93 | 39.72 | 37.84 | 38.95 | 223,168 | +1.29(+3.43%) |
Jun 19, 2018 | 34.94 | 37.76 | 33.70 | 37.66 | 244,816 | +2.48(+7.05%) |
Jun 18, 2018 | 37.11 | 40.39 | 33.06 | 35.18 | 719,372 | -1.28(-3.51%) |
Jun 15, 2018 | 36.75 | 35.27 | 36.46 | 573,255 | +1.19(+3.37%) | |
Jun 14, 2018 | 34.63 | 36.45 | 34.63 | 35.27 | 231,960 | +0.70(+2.02%) |
Jun 13, 2018 | 32.63 | 34.88 | 32.17 | 34.57 | 177,752 | +1.71(+5.20%) |
Jun 12, 2018 | 35.33 | 36.68 | 32.83 | 32.86 | 283,830 | -2.29(-6.51%) |
Jun 11, 2018 | 34.35 | 35.33 | 32.78 | 35.15 | 248,337 | +1.19(+3.50%) |
Jun 08, 2018 | 32.79 | 36.99 | 31.68 | 33.96 | 352,736 | +0.99(+3.00%) |
Jun 07, 2018 | 31.25 | 33.22 | 30.90 | 32.97 | 159,422 | +2.10(+6.80%) |
Jun 06, 2018 | 30.88 | 29.68 | 30.87 | 109,116 | -0.03(-0.10%) | |
Jun 05, 2018 | 29.94 | 31.08 | 28.87 | 30.90 | 139,280 | +1.27(+4.29%) |
Jun 04, 2018 | 31.26 | 31.26 | 28.91 | 29.63 | 219,247 | -1.21(-3.92%) |
Jun 01, 2018 | 29.90 | 31.33 | 29.76 | 30.84 | 274,832 | +0.84(+2.80%) |
May 31, 2018 | 29.87 | 30.91 | 29.35 | 30.00 | 323,139 | +0.25(+0.84%) |
May 30, 2018 | 28.47 | 30.23 | 28.45 | 29.75 | 270,045 | +1.58(+5.61%) |
May 29, 2018 | 30.45 | 30.58 | 27.30 | 28.17 | 283,953 | -2.44(-7.97%) |
May 25, 2018 | 30.61 | 30.61 | 30.61 | 0 | -2.09(-6.39%) | |
May 24, 2018 | 31.96 | 32.95 | 31.73 | 32.70 | 101,718 | +0.50(+1.55%) |
May 23, 2018 | 32.57 | 32.99 | 31.46 | 32.20 | 102,467 | -0.64(-1.95%) |
May 22, 2018 | 33.75 | 33.75 | 32.26 | 32.84 | 74,904 | -0.61(-1.82%) |
May 21, 2018 | 33.39 | 34.60 | 33.15 | 33.45 | 72,830 | -0.09(-0.27%) |
May 18, 2018 | 33.85 | 33.94 | 32.55 | 33.54 | 87,475 | +0.16(+0.48%) |
May 17, 2018 | 32.04 | 33.88 | 31.59 | 33.38 | 127,328 | +1.14(+3.54%) |
May 16, 2018 | 32.27 | 32.65 | 30.68 | 32.24 | 118,795 | +0.14(+0.44%) |
May 15, 2018 | 29.21 | 32.18 | 28.75 | 32.10 | 139,793 | +2.70(+9.18%) |
May 14, 2018 | 26.70 | 30.32 | 26.61 | 29.40 | 220,026 | +2.66(+9.95%) |
May 11, 2018 | 25.74 | 26.75 | 25.30 | 26.74 | 154,913 | +1.23(+4.82%) |
May 10, 2018 | 24.36 | 25.62 | 24.14 | 25.51 | 261,732 | +1.46(+6.07%) |
May 09, 2018 | 24.23 | 24.48 | 23.62 | 24.05 | 184,358 | -0.09(-0.37%) |
May 08, 2018 | 23.85 | 24.50 | 23.53 | 24.14 | 344,454 | +0.09(+0.37%) |
May 07, 2018 | 24.37 | 24.79 | 23.81 | 24.05 | 233,283 | -0.42(-1.72%) |
May 04, 2018 | 25.28 | 25.50 | 23.85 | 24.47 | 345,833 | -0.51(-2.04%) |