Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.81 | 42.85 | 41.75 | 42.68 | 455,000 | +1.01(+2.42%) |
Mar 28, 2019 | 41.75 | 42.09 | 41.37 | 41.67 | 209,358 | +0.04(+0.10%) |
Mar 27, 2019 | 41.16 | 41.74 | 41.03 | 41.63 | 286,975 | +0.43(+1.04%) |
Mar 26, 2019 | 41.16 | 41.65 | 40.72 | 41.20 | 150,578 | +0.30(+0.73%) |
Mar 25, 2019 | 40.82 | 41.48 | 40.18 | 40.90 | 233,724 | +0.00(+0.00%) |
Mar 22, 2019 | 42.52 | 42.52 | 40.89 | 40.90 | 324,100 | -1.71(-4.01%) |
Mar 21, 2019 | 41.61 | 42.64 | 41.61 | 42.61 | 206,615 | +0.64(+1.52%) |
Mar 20, 2019 | 42.69 | 42.70 | 41.58 | 41.97 | 300,042 | -0.78(-1.82%) |
Mar 19, 2019 | 43.06 | 43.31 | 42.59 | 42.75 | 322,274 | -0.26(-0.60%) |
Mar 18, 2019 | 43.05 | 43.52 | 42.35 | 43.01 | 228,419 | +0.00(+0.00%) |
Mar 15, 2019 | 42.88 | 43.30 | 42.53 | 43.01 | 708,100 | +0.16(+0.37%) |
Mar 14, 2019 | 43.13 | 43.65 | 42.66 | 42.85 | 497,535 | -0.35(-0.81%) |
Mar 13, 2019 | 43.14 | 43.87 | 42.78 | 43.20 | 582,141 | +0.18(+0.42%) |
Mar 12, 2019 | 43.14 | 43.25 | 42.10 | 43.02 | 461,510 | -0.10(-0.23%) |
Mar 11, 2019 | 43.12 | 43.34 | 42.45 | 43.12 | 312,181 | +0.04(+0.09%) |
Mar 08, 2019 | 43.22 | 43.49 | 42.33 | 43.08 | 423,900 | -0.42(-0.97%) |
Mar 07, 2019 | 44.96 | 45.19 | 43.38 | 43.50 | 589,505 | -1.50(-3.33%) |
Mar 06, 2019 | 46.93 | 47.04 | 44.83 | 45.00 | 440,039 | -1.91(-4.07%) |
Mar 05, 2019 | 48.62 | 48.68 | 46.89 | 46.91 | 346,872 | -1.51(-3.12%) |
Mar 04, 2019 | 47.98 | 48.76 | 47.10 | 48.42 | 451,141 | +0.53(+1.11%) |
Mar 01, 2019 | 47.43 | 48.10 | 46.96 | 47.89 | 547,300 | +0.81(+1.72%) |
Feb 28, 2019 | 47.74 | 47.74 | 46.84 | 47.08 | 462,641 | -0.56(-1.18%) |
Feb 27, 2019 | 50.15 | 50.28 | 47.24 | 47.64 | 798,214 | -2.86(-5.66%) |
Feb 26, 2019 | 53.45 | 53.45 | 49.20 | 50.50 | 638,607 | -0.54(-1.06%) |
Feb 25, 2019 | 51.04 | 51.36 | 50.40 | 51.04 | 569,667 | +0.26(+0.51%) |
Feb 22, 2019 | 50.15 | 50.82 | 49.80 | 50.78 | 260,600 | +0.85(+1.70%) |
Feb 21, 2019 | 49.75 | 49.98 | 49.19 | 49.93 | 311,580 | +0.06(+0.12%) |
Feb 20, 2019 | 49.42 | 50.09 | 49.15 | 49.87 | 315,424 | +0.48(+0.97%) |
Feb 19, 2019 | 48.40 | 49.88 | 48.37 | 49.39 | 450,301 | +0.93(+1.92%) |
Feb 15, 2019 | 47.56 | 48.51 | 47.32 | 48.46 | 188,800 | +1.15(+2.43%) |
Feb 14, 2019 | 46.99 | 47.86 | 46.91 | 47.31 | 244,059 | +0.15(+0.32%) |
Feb 13, 2019 | 46.97 | 47.35 | 46.69 | 47.16 | 167,067 | +0.38(+0.81%) |
Feb 12, 2019 | 46.27 | 47.16 | 46.24 | 46.78 | 158,221 | +0.77(+1.67%) |
Feb 11, 2019 | 44.74 | 46.46 | 44.74 | 46.01 | 285,888 | +1.33(+2.98%) |
Feb 08, 2019 | 44.03 | 44.69 | 43.84 | 44.68 | 300,100 | +0.35(+0.79%) |
Feb 07, 2019 | 44.79 | 45.16 | 43.91 | 44.33 | 231,536 | -0.70(-1.55%) |
Feb 06, 2019 | 45.39 | 45.82 | 44.70 | 45.03 | 207,534 | -0.29(-0.64%) |
Feb 05, 2019 | 45.19 | 46.06 | 44.99 | 45.32 | 257,743 | +0.16(+0.35%) |
Feb 04, 2019 | 44.66 | 45.24 | 44.34 | 45.16 | 198,351 | +0.30(+0.67%) |
Feb 01, 2019 | 45.55 | 45.85 | 44.56 | 44.86 | 310,300 | -0.69(-1.51%) |
Jan 31, 2019 | 45.45 | 46.42 | 45.24 | 45.55 | 349,357 | +0.17(+0.37%) |
Jan 30, 2019 | 44.63 | 45.55 | 44.32 | 45.38 | 197,087 | +0.86(+1.93%) |
Jan 29, 2019 | 44.11 | 44.60 | 43.59 | 44.52 | 214,564 | +0.34(+0.77%) |
Jan 28, 2019 | 44.83 | 45.14 | 43.95 | 44.18 | 206,652 | -1.13(-2.49%) |
Jan 25, 2019 | 45.28 | 45.71 | 44.49 | 45.31 | 234,400 | +0.44(+0.98%) |
Jan 24, 2019 | 44.17 | 44.98 | 43.85 | 44.87 | 229,781 | +0.78(+1.77%) |
Jan 23, 2019 | 43.75 | 44.51 | 43.34 | 44.09 | 368,675 | +0.37(+0.85%) |
Jan 22, 2019 | 44.55 | 44.98 | 43.38 | 43.72 | 371,974 | -1.51(-3.34%) |
Jan 18, 2019 | 45.54 | 45.96 | 44.86 | 45.23 | 308,500 | -0.13(-0.29%) |
Jan 17, 2019 | 44.35 | 45.71 | 44.35 | 45.36 | 368,691 | +0.92(+2.07%) |
Jan 16, 2019 | 43.64 | 45.13 | 43.64 | 44.44 | 493,774 | +0.62(+1.41%) |
Jan 15, 2019 | 43.00 | 44.28 | 42.96 | 43.82 | 402,257 | +1.09(+2.55%) |
Jan 14, 2019 | 42.73 | 43.27 | 41.80 | 42.73 | 611,972 | -0.44(-1.02%) |
Jan 11, 2019 | 44.64 | 45.13 | 42.95 | 43.17 | 441,600 | -1.71(-3.81%) |
Jan 10, 2019 | 44.31 | 45.35 | 44.21 | 44.88 | 306,292 | +0.26(+0.58%) |
Jan 09, 2019 | 43.30 | 45.58 | 43.27 | 44.62 | 511,874 | +1.59(+3.70%) |
Jan 08, 2019 | 42.43 | 43.15 | 41.06 | 43.03 | 419,987 | +0.99(+2.35%) |
Jan 07, 2019 | 39.96 | 42.77 | 39.96 | 42.04 | 446,965 | +2.20(+5.52%) |
Jan 04, 2019 | 38.15 | 40.14 | 38.00 | 39.84 | 774,000 | -1.65(-3.98%) |
Jan 03, 2019 | 42.44 | 42.49 | 41.45 | 41.49 | 187,195 | -0.92(-2.17%) |
Jan 02, 2019 | 44.04 | 44.04 | 42.00 | 42.41 | 327,111 | -2.38(-5.31%) |
Dec 31, 2018 | 43.80 | 44.79 | 43.22 | 44.79 | 274,900 | +1.43(+3.30%) |
Dec 28, 2018 | 42.65 | 43.96 | 42.48 | 43.36 | 187,200 | +0.63(+1.47%) |
Dec 27, 2018 | 42.10 | 42.80 | 41.36 | 42.73 | 280,263 | -0.35(-0.81%) |
Dec 26, 2018 | 41.45 | 43.12 | 40.63 | 43.08 | 323,781 | +1.92(+4.66%) |
Dec 24, 2018 | 42.72 | 43.10 | 41.16 | 41.16 | 179,800 | -1.87(-4.35%) |
Dec 21, 2018 | 43.98 | 44.62 | 42.19 | 43.03 | 1,477,700 | -0.97(-2.20%) |
Dec 20, 2018 | 44.82 | 45.03 | 43.40 | 44.00 | 296,279 | -0.70(-1.57%) |
Dec 19, 2018 | 47.48 | 48.05 | 43.90 | 44.70 | 508,746 | -2.70(-5.70%) |
Dec 18, 2018 | 47.60 | 48.18 | 47.17 | 47.40 | 565,006 | -0.19(-0.40%) |
Dec 17, 2018 | 47.74 | 48.60 | 47.33 | 47.59 | 779,781 | -0.35(-0.73%) |
Dec 14, 2018 | 47.84 | 48.80 | 47.49 | 47.94 | 681,900 | -0.03(-0.06%) |
Dec 13, 2018 | 48.06 | 48.54 | 47.12 | 47.97 | 842,182 | +0.31(+0.65%) |
Dec 12, 2018 | 48.07 | 48.07 | 47.05 | 47.66 | 329,063 | +0.20(+0.42%) |
Dec 11, 2018 | 47.77 | 48.42 | 46.92 | 47.46 | 244,667 | +0.21(+0.44%) |
Dec 10, 2018 | 46.12 | 47.55 | 45.84 | 47.25 | 429,490 | +1.15(+2.49%) |
Dec 07, 2018 | 45.68 | 46.43 | 45.64 | 46.10 | 673,600 | +0.20(+0.44%) |
Dec 06, 2018 | 45.68 | 46.03 | 44.35 | 45.90 | 414,595 | -0.36(-0.78%) |
Dec 04, 2018 | 48.05 | 48.44 | 45.96 | 46.26 | 415,700 | -1.82(-3.79%) |
Dec 03, 2018 | 48.32 | 48.48 | 47.51 | 48.08 | 250,784 | +0.37(+0.78%) |
Nov 30, 2018 | 46.50 | 48.27 | 46.37 | 47.71 | 447,300 | +1.26(+2.71%) |
Nov 29, 2018 | 45.73 | 47.63 | 45.20 | 46.45 | 528,924 | +0.72(+1.57%) |
Nov 28, 2018 | 43.81 | 45.97 | 42.80 | 45.73 | 1,180,138 | +1.90(+4.33%) |
Nov 27, 2018 | 47.32 | 47.36 | 43.32 | 43.83 | 935,640 | -3.67(-7.73%) |
Nov 26, 2018 | 47.50 | 48.15 | 47.10 | 47.50 | 350,910 | +0.25(+0.53%) |
Nov 23, 2018 | 46.49 | 47.47 | 46.21 | 47.25 | 89,600 | +0.38(+0.81%) |
Nov 21, 2018 | 46.87 | 46.87 | 46.87 | 0 | -1.11(-2.31%) | |
Nov 20, 2018 | 46.76 | 48.46 | 46.38 | 47.98 | 306,068 | +0.67(+1.42%) |
Nov 19, 2018 | 48.56 | 48.66 | 47.10 | 47.31 | 226,508 | -1.27(-2.61%) |
Nov 16, 2018 | 47.76 | 49.04 | 47.76 | 48.58 | 327,400 | +0.64(+1.34%) |
Nov 15, 2018 | 46.72 | 47.94 | 46.34 | 47.94 | 271,730 | +0.92(+1.96%) |
Nov 14, 2018 | 48.13 | 48.13 | 46.66 | 47.02 | 372,938 | -0.99(-2.06%) |
Nov 13, 2018 | 49.88 | 50.53 | 47.99 | 48.01 | 440,952 | -1.55(-3.13%) |
Nov 12, 2018 | 50.23 | 50.46 | 49.13 | 49.56 | 452,649 | -1.14(-2.25%) |
Nov 09, 2018 | 50.18 | 50.78 | 49.68 | 50.70 | 357,500 | +0.09(+0.18%) |
Nov 08, 2018 | 49.47 | 51.05 | 49.12 | 50.61 | 448,733 | +0.95(+1.91%) |
Nov 07, 2018 | 48.69 | 50.38 | 46.51 | 49.66 | 1,225,208 | +0.71(+1.45%) |
Nov 06, 2018 | 54.11 | 54.12 | 47.73 | 48.95 | 1,416,427 | -9.84(-16.74%) |
Nov 05, 2018 | 58.40 | 59.80 | 58.21 | 58.79 | 446,468 | +0.47(+0.81%) |
Nov 02, 2018 | 58.32 | 58.94 | 57.59 | 58.32 | 191,000 | +0.41(+0.71%) |
Nov 01, 2018 | 56.97 | 58.22 | 56.77 | 57.91 | 261,608 | +1.31(+2.31%) |
Oct 31, 2018 | 57.66 | 57.66 | 56.46 | 56.60 | 198,391 | -0.14(-0.25%) |
Oct 30, 2018 | 56.55 | 57.46 | 55.48 | 56.74 | 252,358 | -0.15(-0.26%) |
Oct 29, 2018 | 57.31 | 58.22 | 56.18 | 56.89 | 196,900 | +0.30(+0.53%) |
Oct 26, 2018 | 57.19 | 57.72 | 56.08 | 56.59 | 221,500 | -1.16(-2.01%) |
Oct 25, 2018 | 57.41 | 58.33 | 56.49 | 57.75 | 424,560 | +0.77(+1.35%) |
Oct 24, 2018 | 58.66 | 59.68 | 56.89 | 56.98 | 288,434 | -1.68(-2.86%) |
Oct 23, 2018 | 59.52 | 59.58 | 57.87 | 58.66 | 296,065 | -1.71(-2.83%) |
Oct 22, 2018 | 59.82 | 60.90 | 59.62 | 60.37 | 265,013 | +0.79(+1.33%) |
Oct 19, 2018 | 60.80 | 61.33 | 59.45 | 59.58 | 182,100 | -1.27(-2.09%) |
Oct 18, 2018 | 61.71 | 62.48 | 60.37 | 60.85 | 171,905 | -1.16(-1.87%) |
Oct 17, 2018 | 61.40 | 62.26 | 61.05 | 62.01 | 155,608 | +0.35(+0.57%) |
Oct 16, 2018 | 60.05 | 61.82 | 59.63 | 61.66 | 397,205 | +1.66(+2.77%) |
Oct 15, 2018 | 59.21 | 60.43 | 58.25 | 60.00 | 236,588 | +0.56(+0.94%) |
Oct 12, 2018 | 60.55 | 60.55 | 58.36 | 59.44 | 348,400 | -0.02(-0.03%) |
Oct 11, 2018 | 61.10 | 61.76 | 59.37 | 59.46 | 349,773 | -2.02(-3.29%) |
Oct 10, 2018 | 63.00 | 63.34 | 61.42 | 61.48 | 300,454 | -1.68(-2.66%) |
Oct 09, 2018 | 63.03 | 63.74 | 62.95 | 63.16 | 283,878 | -0.09(-0.14%) |
Oct 08, 2018 | 63.37 | 63.59 | 62.08 | 63.25 | 279,054 | -0.36(-0.57%) |
Oct 05, 2018 | 63.94 | 64.80 | 62.70 | 63.61 | 273,600 | -0.58(-0.90%) |
Oct 04, 2018 | 65.18 | 65.31 | 64.05 | 64.19 | 340,791 | -1.45(-2.21%) |
Oct 03, 2018 | 66.04 | 66.57 | 64.73 | 65.64 | 329,688 | -0.33(-0.50%) |
Oct 02, 2018 | 66.50 | 66.74 | 65.70 | 65.97 | 309,970 | -0.70(-1.05%) |
Oct 01, 2018 | 68.80 | 68.80 | 66.45 | 66.67 | 268,657 | -1.83(-2.67%) |
Sep 28, 2018 | 68.58 | 69.53 | 68.39 | 68.50 | 306,000 | -0.15(-0.22%) |
Sep 27, 2018 | 69.11 | 69.26 | 68.47 | 68.65 | 228,295 | -0.36(-0.52%) |
Sep 26, 2018 | 69.28 | 69.76 | 68.97 | 69.01 | 170,369 | -0.30(-0.43%) |
Sep 25, 2018 | 68.91 | 69.80 | 68.91 | 69.31 | 189,709 | +0.40(+0.58%) |
Sep 24, 2018 | 68.15 | 68.95 | 67.89 | 68.91 | 188,430 | +0.58(+0.85%) |
Sep 21, 2018 | 69.27 | 70.10 | 68.30 | 68.33 | 408,600 | -1.12(-1.61%) |
Sep 20, 2018 | 69.50 | 69.59 | 68.89 | 69.45 | 208,570 | +0.33(+0.48%) |
Sep 19, 2018 | 69.84 | 69.93 | 68.46 | 69.12 | 260,914 | -0.81(-1.16%) |
Sep 18, 2018 | 69.60 | 70.28 | 69.15 | 69.93 | 165,495 | +0.47(+0.68%) |
Sep 17, 2018 | 71.22 | 71.22 | 69.09 | 69.46 | 556,629 | -1.93(-2.70%) |
Sep 14, 2018 | 72.24 | 72.43 | 71.35 | 71.39 | 267,000 | -1.02(-1.41%) |
Sep 13, 2018 | 71.64 | 72.77 | 71.50 | 72.41 | 294,321 | +1.28(+1.80%) |
Sep 12, 2018 | 71.23 | 71.78 | 70.68 | 71.13 | 381,684 | +0.05(+0.07%) |
Sep 11, 2018 | 71.26 | 71.42 | 70.39 | 71.08 | 406,777 | -0.11(-0.15%) |
Sep 10, 2018 | 72.51 | 72.59 | 71.11 | 71.19 | 487,400 | -0.94(-1.30%) |
Sep 07, 2018 | 71.91 | 72.33 | 71.06 | 72.13 | 185,100 | +0.43(+0.60%) |
Sep 06, 2018 | 72.44 | 72.44 | 71.58 | 71.70 | 460,390 | -0.70(-0.97%) |
Sep 05, 2018 | 72.34 | 72.96 | 71.50 | 72.40 | 157,024 | -0.25(-0.34%) |
Sep 04, 2018 | 72.17 | 72.76 | 71.61 | 72.65 | 192,657 | +0.55(+0.76%) |
Aug 31, 2018 | 72.10 | 72.10 | 72.10 | 0 | +0.04(+0.06%) | |
Aug 30, 2018 | 71.88 | 72.63 | 71.52 | 72.06 | 217,534 | +0.02(+0.03%) |
Aug 29, 2018 | 72.56 | 72.78 | 71.95 | 72.04 | 276,298 | -0.06(-0.08%) |
Aug 28, 2018 | 72.24 | 72.52 | 71.71 | 72.10 | 140,667 | -0.05(-0.07%) |
Aug 27, 2018 | 72.67 | 72.93 | 71.66 | 72.15 | 188,884 | -0.14(-0.19%) |
Aug 24, 2018 | 72.00 | 72.75 | 71.64 | 72.29 | 370,700 | +0.31(+0.43%) |
Aug 23, 2018 | 71.43 | 72.46 | 71.36 | 71.98 | 470,988 | +0.41(+0.57%) |
Aug 22, 2018 | 69.77 | 71.84 | 69.77 | 71.57 | 471,748 | +1.91(+2.74%) |
Aug 21, 2018 | 69.60 | 70.99 | 68.03 | 69.66 | 943,409 | +3.61(+5.47%) |
Aug 20, 2018 | 64.97 | 66.30 | 64.94 | 66.05 | 277,989 | +0.89(+1.37%) |
Aug 17, 2018 | 63.70 | 65.32 | 63.59 | 65.16 | 216,500 | +1.41(+2.21%) |
Aug 16, 2018 | 62.99 | 63.81 | 62.99 | 63.75 | 243,986 | +0.86(+1.37%) |
Aug 15, 2018 | 62.95 | 63.16 | 62.64 | 62.89 | 222,470 | -0.36(-0.57%) |
Aug 14, 2018 | 62.76 | 63.35 | 61.72 | 63.25 | 189,461 | +0.68(+1.09%) |
Aug 13, 2018 | 62.74 | 63.45 | 62.54 | 62.57 | 244,822 | -0.17(-0.27%) |
Aug 10, 2018 | 62.85 | 64.09 | 62.23 | 62.74 | 196,100 | -0.41(-0.65%) |
Aug 09, 2018 | 63.70 | 63.70 | 62.42 | 63.15 | 356,300 | -0.63(-0.99%) |
Aug 08, 2018 | 65.50 | 65.50 | 63.66 | 63.78 | 963,415 | -1.97(-3.00%) |
Aug 07, 2018 | 65.32 | 66.00 | 62.00 | 65.75 | 1,354,086 | +7.65(+13.17%) |
Aug 06, 2018 | 57.07 | 58.30 | 56.57 | 58.10 | 696,321 | +0.95(+1.66%) |
Aug 03, 2018 | 56.85 | 57.35 | 56.62 | 57.15 | 315,100 | +0.21(+0.37%) |
Aug 02, 2018 | 56.05 | 57.00 | 55.62 | 56.94 | 264,594 | +0.83(+1.48%) |
Aug 01, 2018 | 55.16 | 56.30 | 54.61 | 56.11 | 321,515 | +0.91(+1.65%) |
Jul 31, 2018 | 55.19 | 56.00 | 54.68 | 55.20 | 333,001 | +0.07(+0.13%) |
Jul 30, 2018 | 55.80 | 55.97 | 54.58 | 55.13 | 271,597 | -0.85(-1.52%) |
Jul 27, 2018 | 57.33 | 57.39 | 55.88 | 55.98 | 120,600 | -1.44(-2.51%) |
Jul 26, 2018 | 57.03 | 57.45 | 56.66 | 57.42 | 133,356 | +0.58(+1.02%) |
Jul 25, 2018 | 56.66 | 57.27 | 56.64 | 56.84 | 128,377 | +0.09(+0.16%) |
Jul 24, 2018 | 57.50 | 57.94 | 56.60 | 56.75 | 265,277 | -0.72(-1.25%) |
Jul 23, 2018 | 57.31 | 58.09 | 57.00 | 57.47 | 152,862 | -0.03(-0.05%) |
Jul 20, 2018 | 57.64 | 57.77 | 57.11 | 57.50 | 281,173 | -0.03(-0.05%) |
Jul 19, 2018 | 57.51 | 58.10 | 57.13 | 57.53 | 288,976 | -0.05(-0.09%) |
Jul 18, 2018 | 57.52 | 57.64 | 56.43 | 57.58 | 374,444 | +0.03(+0.05%) |
Jul 17, 2018 | 57.67 | 57.96 | 57.30 | 57.55 | 267,919 | -0.16(-0.28%) |
Jul 16, 2018 | 58.57 | 58.83 | 57.23 | 57.71 | 497,691 | -1.09(-1.85%) |
Jul 13, 2018 | 58.54 | 58.87 | 57.99 | 58.80 | 236,698 | +0.37(+0.63%) |
Jul 12, 2018 | 58.33 | 58.79 | 57.87 | 58.43 | 215,080 | +0.34(+0.59%) |
Jul 11, 2018 | 57.68 | 58.41 | 57.68 | 58.09 | 247,657 | +0.04(+0.07%) |
Jul 10, 2018 | 57.53 | 58.37 | 57.53 | 58.05 | 277,228 | +0.46(+0.80%) |
Jul 09, 2018 | 57.99 | 58.41 | 57.24 | 57.59 | 321,021 | -0.35(-0.60%) |
Jul 06, 2018 | 57.82 | 58.43 | 57.48 | 57.94 | 168,009 | +0.25(+0.43%) |
Jul 05, 2018 | 58.08 | 58.08 | 57.09 | 57.69 | 178,760 | -0.10(-0.17%) |
Jul 03, 2018 | 57.79 | 57.79 | 57.79 | 0 | +0.59(+1.03%) |