Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 18, 2019 | 74.96 | 74.96 | 0 | +0.00(+0.00%) | ||
Jan 17, 2019 | 74.90 | 74.95 | 74.90 | 74.94 | 2,111,533 | +0.06(+0.08%) |
Jan 16, 2019 | 74.85 | 74.92 | 74.83 | 74.88 | 2,134,592 | +0.02(+0.03%) |
Jan 15, 2019 | 74.80 | 74.90 | 74.80 | 74.86 | 1,815,802 | +0.06(+0.08%) |
Jan 14, 2019 | 74.70 | 74.83 | 74.63 | 74.80 | 2,530,279 | +0.14(+0.19%) |
Jan 11, 2019 | 74.67 | 74.79 | 74.61 | 74.66 | 1,140,500 | -0.03(-0.04%) |
Jan 10, 2019 | 74.53 | 74.73 | 74.50 | 74.69 | 1,490,739 | +0.16(+0.21%) |
Jan 09, 2019 | 74.49 | 74.64 | 74.41 | 74.53 | 2,714,968 | +0.12(+0.16%) |
Jan 08, 2019 | 74.65 | 74.65 | 74.32 | 74.41 | 3,621,840 | -0.25(-0.33%) |
Jan 07, 2019 | 74.56 | 74.77 | 74.47 | 74.66 | 2,367,930 | -0.14(-0.19%) |
Jan 04, 2019 | 74.37 | 74.84 | 74.14 | 74.80 | 3,719,500 | +0.78(+1.05%) |
Jan 03, 2019 | 74.32 | 74.65 | 74.00 | 74.02 | 2,599,039 | -0.30(-0.40%) |
Jan 02, 2019 | 74.05 | 74.40 | 73.76 | 74.32 | 2,437,079 | +0.07(+0.09%) |
Dec 31, 2018 | 73.68 | 74.25 | 73.46 | 74.25 | 1,731,100 | +0.45(+0.61%) |
Dec 28, 2018 | 73.22 | 75.16 | 73.08 | 73.80 | 2,098,900 | +0.43(+0.59%) |
Dec 27, 2018 | 73.23 | 73.44 | 72.92 | 73.37 | 3,067,265 | -0.12(-0.16%) |
Dec 26, 2018 | 73.27 | 73.50 | 73.04 | 73.49 | 2,631,484 | +0.38(+0.52%) |
Dec 24, 2018 | 72.77 | 73.43 | 72.76 | 73.11 | 1,084,900 | +0.42(+0.58%) |
Dec 21, 2018 | 73.30 | 73.38 | 72.59 | 72.69 | 4,232,900 | -0.41(-0.56%) |
Dec 20, 2018 | 73.00 | 73.46 | 72.95 | 73.10 | 4,021,485 | +0.21(+0.29%) |
Dec 19, 2018 | 73.76 | 73.76 | 72.62 | 72.89 | 4,882,071 | -0.57(-0.78%) |
Dec 18, 2018 | 73.74 | 74.01 | 73.26 | 73.46 | 3,637,168 | -0.20(-0.27%) |
Dec 17, 2018 | 73.72 | 74.23 | 73.66 | 73.66 | 3,598,191 | -0.03(-0.04%) |
Dec 14, 2018 | 74.38 | 74.44 | 73.59 | 73.69 | 4,834,000 | -0.80(-1.07%) |
Dec 13, 2018 | 74.30 | 74.50 | 74.14 | 74.49 | 3,666,036 | +0.18(+0.24%) |
Dec 12, 2018 | 74.26 | 74.55 | 74.17 | 74.31 | 4,083,876 | +0.06(+0.08%) |
Dec 11, 2018 | 74.15 | 74.35 | 73.95 | 74.25 | 3,524,290 | +0.16(+0.22%) |
Dec 10, 2018 | 73.92 | 74.13 | 73.82 | 74.09 | 5,269,119 | +0.14(+0.19%) |
Dec 07, 2018 | 73.66 | 74.38 | 73.64 | 73.95 | 5,082,600 | +0.17(+0.23%) |
Dec 06, 2018 | 73.62 | 73.86 | 73.47 | 73.78 | 10,019,120 | +0.09(+0.12%) |
Dec 04, 2018 | 73.52 | 74.12 | 73.45 | 73.69 | 12,235,100 | +0.19(+0.26%) |
Dec 03, 2018 | 73.68 | 73.92 | 73.40 | 73.50 | 44,212,884 | +27.12(+58.47%) |
Nov 30, 2018 | 45.81 | 47.29 | 44.51 | 46.38 | 1,701,800 | +0.61(+1.33%) |
Nov 29, 2018 | 44.70 | 46.95 | 43.92 | 45.77 | 2,249,082 | +1.03(+2.30%) |
Nov 28, 2018 | 44.50 | 44.88 | 40.63 | 44.74 | 3,343,498 | -0.68(-1.50%) |
Nov 27, 2018 | 43.42 | 47.98 | 42.50 | 45.42 | 3,545,259 | +1.46(+3.32%) |
Nov 26, 2018 | 41.92 | 44.37 | 40.61 | 43.96 | 2,331,667 | +0.95(+2.21%) |
Nov 23, 2018 | 42.30 | 44.55 | 41.55 | 43.01 | 2,151,400 | +0.13(+0.30%) |
Nov 21, 2018 | 42.88 | 42.88 | 42.88 | 0 | +0.40(+0.94%) | |
Nov 20, 2018 | 35.60 | 43.70 | 35.55 | 42.48 | 9,479,333 | +5.65(+15.34%) |
Nov 19, 2018 | 34.93 | 39.00 | 32.82 | 36.83 | 10,200,381 | +1.87(+5.35%) |
Nov 16, 2018 | 26.46 | 38.35 | 25.89 | 34.96 | 7,657,200 | +8.37(+31.48%) |
Nov 15, 2018 | 26.10 | 27.19 | 25.90 | 26.59 | 1,473,203 | +0.60(+2.31%) |
Nov 14, 2018 | 28.99 | 29.57 | 25.96 | 25.99 | 2,406,779 | -3.30(-11.27%) |
Nov 13, 2018 | 27.27 | 29.95 | 26.88 | 29.29 | 2,518,238 | +2.28(+8.44%) |
Nov 12, 2018 | 25.11 | 27.27 | 24.77 | 27.01 | 3,497,626 | +1.91(+7.61%) |
Nov 09, 2018 | 30.73 | 32.33 | 23.41 | 25.10 | 3,875,600 | -5.81(-18.80%) |
Nov 08, 2018 | 31.46 | 32.19 | 30.77 | 30.91 | 983,231 | -0.62(-1.97%) |
Nov 07, 2018 | 29.50 | 31.61 | 29.15 | 31.53 | 1,268,930 | +2.13(+7.24%) |
Nov 06, 2018 | 30.84 | 31.25 | 29.21 | 29.40 | 1,371,176 | -1.82(-5.83%) |
Nov 05, 2018 | 30.17 | 32.00 | 29.56 | 31.22 | 1,859,846 | +0.92(+3.04%) |
Nov 02, 2018 | 32.81 | 34.36 | 29.46 | 30.30 | 3,574,700 | -1.58(-4.96%) |
Nov 01, 2018 | 29.37 | 32.05 | 28.71 | 31.88 | 1,990,334 | +3.00(+10.39%) |
Oct 31, 2018 | 28.86 | 29.50 | 27.15 | 28.88 | 2,738,014 | -2.29(-7.35%) |
Oct 30, 2018 | 30.65 | 31.63 | 30.07 | 31.17 | 1,729,079 | +0.33(+1.07%) |
Oct 29, 2018 | 32.01 | 33.32 | 30.33 | 30.84 | 1,369,927 | -0.66(-2.10%) |
Oct 26, 2018 | 31.95 | 32.57 | 30.67 | 31.50 | 1,622,400 | -1.17(-3.58%) |
Oct 25, 2018 | 31.35 | 33.12 | 30.83 | 32.67 | 2,508,085 | +1.67(+5.39%) |
Oct 24, 2018 | 35.95 | 36.16 | 30.13 | 31.00 | 3,751,622 | -4.97(-13.82%) |
Oct 23, 2018 | 36.05 | 37.48 | 33.06 | 35.97 | 3,135,135 | -0.95(-2.57%) |
Oct 22, 2018 | 42.02 | 42.50 | 36.81 | 36.92 | 3,393,722 | -4.83(-11.57%) |
Oct 19, 2018 | 43.31 | 43.95 | 41.06 | 41.75 | 1,595,700 | -1.23(-2.86%) |
Oct 18, 2018 | 44.00 | 44.47 | 42.78 | 42.98 | 962,483 | -1.31(-2.96%) |
Oct 17, 2018 | 43.32 | 44.98 | 42.89 | 44.29 | 1,112,141 | +0.89(+2.05%) |
Oct 16, 2018 | 41.71 | 43.46 | 41.45 | 43.40 | 1,225,612 | +2.46(+6.01%) |
Oct 15, 2018 | 40.38 | 41.32 | 39.37 | 40.94 | 982,334 | +0.34(+0.84%) |
Oct 12, 2018 | 39.50 | 40.89 | 38.80 | 40.60 | 1,670,400 | +1.95(+5.05%) |
Oct 11, 2018 | 40.30 | 42.00 | 38.49 | 38.65 | 1,847,029 | -2.28(-5.57%) |
Oct 10, 2018 | 42.34 | 43.28 | 40.71 | 40.93 | 1,503,087 | -1.81(-4.23%) |
Oct 09, 2018 | 41.90 | 43.43 | 41.51 | 42.74 | 1,479,946 | +0.83(+1.98%) |
Oct 08, 2018 | 42.25 | 43.21 | 41.51 | 41.91 | 1,387,748 | -0.97(-2.26%) |
Oct 05, 2018 | 41.75 | 43.23 | 41.75 | 42.88 | 1,360,400 | +1.10(+2.63%) |
Oct 04, 2018 | 41.42 | 42.05 | 40.32 | 41.78 | 1,227,575 | -0.03(-0.07%) |
Oct 03, 2018 | 40.01 | 42.37 | 39.64 | 41.81 | 1,829,215 | +1.91(+4.79%) |
Oct 02, 2018 | 38.88 | 40.69 | 38.88 | 39.90 | 1,500,605 | +1.07(+2.76%) |
Oct 01, 2018 | 39.55 | 40.02 | 38.76 | 38.83 | 1,272,861 | -0.18(-0.46%) |
Sep 28, 2018 | 38.27 | 39.30 | 38.05 | 39.01 | 734,900 | +0.60(+1.56%) |
Sep 27, 2018 | 38.19 | 39.14 | 37.58 | 38.41 | 1,056,056 | +0.28(+0.73%) |
Sep 26, 2018 | 37.49 | 38.78 | 37.19 | 38.13 | 1,014,899 | +0.82(+2.20%) |
Sep 25, 2018 | 37.15 | 37.90 | 36.43 | 37.31 | 816,713 | +0.88(+2.42%) |
Sep 24, 2018 | 37.63 | 37.88 | 35.82 | 36.43 | 888,732 | -1.26(-3.34%) |
Sep 21, 2018 | 37.81 | 38.29 | 37.16 | 37.69 | 1,645,600 | -0.12(-0.32%) |
Sep 20, 2018 | 36.95 | 38.19 | 35.85 | 37.81 | 1,097,962 | +0.80(+2.16%) |
Sep 19, 2018 | 35.75 | 37.84 | 35.75 | 37.01 | 1,425,815 | +1.24(+3.47%) |
Sep 18, 2018 | 35.65 | 36.25 | 35.08 | 35.77 | 1,334,021 | +0.73(+2.08%) |
Sep 17, 2018 | 34.65 | 35.33 | 33.40 | 35.04 | 2,066,682 | +0.12(+0.34%) |
Sep 14, 2018 | 34.79 | 35.33 | 34.17 | 34.92 | 1,394,300 | +0.42(+1.22%) |
Sep 13, 2018 | 35.23 | 35.65 | 34.34 | 34.50 | 719,391 | -0.59(-1.68%) |
Sep 12, 2018 | 35.09 | 35.80 | 34.50 | 35.09 | 635,438 | -0.08(-0.23%) |
Sep 11, 2018 | 36.12 | 36.33 | 34.23 | 35.17 | 1,295,800 | -1.30(-3.56%) |
Sep 10, 2018 | 35.83 | 37.03 | 35.53 | 36.47 | 1,594,069 | +0.68(+1.90%) |
Sep 07, 2018 | 34.30 | 35.93 | 34.25 | 35.79 | 1,607,500 | +1.27(+3.68%) |
Sep 06, 2018 | 35.40 | 35.57 | 34.04 | 34.52 | 2,529,093 | -0.41(-1.17%) |
Sep 05, 2018 | 35.61 | 39.48 | 33.75 | 34.93 | 10,589,545 | +1.81(+5.46%) |
Sep 04, 2018 | 32.44 | 33.21 | 31.14 | 33.12 | 1,323,642 | +0.67(+2.06%) |
Aug 31, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.14(+0.43%) | |
Aug 30, 2018 | 32.50 | 33.51 | 32.22 | 32.31 | 1,340,393 | -0.17(-0.52%) |
Aug 29, 2018 | 31.35 | 33.29 | 31.18 | 32.48 | 1,675,108 | +0.99(+3.14%) |
Aug 28, 2018 | 32.00 | 32.28 | 30.97 | 31.49 | 1,296,230 | -0.61(-1.90%) |
Aug 27, 2018 | 30.25 | 32.17 | 30.02 | 32.10 | 1,582,837 | +2.00(+6.64%) |
Aug 24, 2018 | 30.88 | 31.24 | 29.78 | 30.10 | 1,063,400 | -0.62(-2.02%) |
Aug 23, 2018 | 31.40 | 31.63 | 30.04 | 30.72 | 1,278,438 | -0.60(-1.92%) |
Aug 22, 2018 | 30.98 | 31.96 | 30.58 | 31.32 | 1,619,540 | +0.32(+1.03%) |
Aug 21, 2018 | 28.69 | 31.28 | 28.69 | 31.00 | 2,332,886 | +2.29(+7.98%) |
Aug 20, 2018 | 28.58 | 29.32 | 28.07 | 28.71 | 1,063,649 | -0.07(-0.24%) |
Aug 17, 2018 | 27.31 | 28.86 | 27.00 | 28.78 | 1,590,100 | +1.56(+5.73%) |
Aug 16, 2018 | 27.46 | 27.85 | 26.93 | 27.22 | 972,586 | -0.04(-0.15%) |
Aug 15, 2018 | 27.34 | 27.94 | 27.01 | 27.26 | 1,819,478 | -0.78(-2.78%) |
Aug 14, 2018 | 27.20 | 28.22 | 27.17 | 28.04 | 1,467,542 | +0.88(+3.24%) |
Aug 13, 2018 | 26.65 | 27.19 | 26.32 | 27.16 | 1,076,402 | +0.49(+1.84%) |
Aug 10, 2018 | 27.06 | 27.59 | 26.57 | 26.67 | 940,900 | -0.52(-1.91%) |
Aug 09, 2018 | 26.90 | 28.18 | 26.69 | 27.19 | 1,255,431 | +0.33(+1.23%) |
Aug 08, 2018 | 27.76 | 27.95 | 26.08 | 26.86 | 2,144,162 | -0.80(-2.89%) |
Aug 07, 2018 | 27.17 | 27.96 | 25.96 | 27.66 | 2,389,384 | +0.64(+2.37%) |
Aug 06, 2018 | 26.77 | 28.37 | 25.62 | 27.02 | 4,636,037 | +0.05(+0.19%) |
Aug 03, 2018 | 31.06 | 32.48 | 26.75 | 26.97 | 14,486,400 | -8.31(-23.55%) |
Aug 02, 2018 | 34.37 | 35.89 | 33.25 | 35.28 | 3,266,081 | +0.55(+1.58%) |
Aug 01, 2018 | 34.65 | 35.30 | 34.04 | 34.73 | 2,007,122 | -0.10(-0.29%) |
Jul 31, 2018 | 34.61 | 35.12 | 34.15 | 34.83 | 1,376,575 | +0.39(+1.13%) |
Jul 30, 2018 | 34.95 | 35.75 | 34.27 | 34.44 | 1,297,599 | -0.68(-1.94%) |
Jul 27, 2018 | 36.24 | 36.46 | 34.74 | 35.12 | 1,141,400 | -1.12(-3.09%) |
Jul 26, 2018 | 35.52 | 36.60 | 34.54 | 36.24 | 2,328,094 | +0.64(+1.80%) |
Jul 25, 2018 | 38.14 | 38.86 | 35.39 | 35.60 | 3,267,768 | -2.54(-6.66%) |
Jul 24, 2018 | 40.44 | 40.83 | 38.03 | 38.14 | 1,733,935 | -1.92(-4.79%) |
Jul 23, 2018 | 39.13 | 40.76 | 38.60 | 40.06 | 1,455,808 | +0.82(+2.09%) |
Jul 20, 2018 | 40.15 | 40.49 | 39.10 | 39.24 | 1,389,821 | -0.99(-2.46%) |
Jul 19, 2018 | 40.93 | 41.05 | 40.05 | 40.23 | 1,136,981 | -0.73(-1.78%) |
Jul 18, 2018 | 40.65 | 41.08 | 39.43 | 40.96 | 1,631,438 | +0.62(+1.54%) |
Jul 17, 2018 | 40.46 | 41.23 | 40.00 | 40.34 | 1,487,487 | -0.21(-0.52%) |
Jul 16, 2018 | 44.85 | 44.85 | 40.40 | 40.55 | 2,615,828 | -4.35(-9.69%) |
Jul 13, 2018 | 45.89 | 44.90 | 949,529 | +0.06(+0.13%) | ||
Jul 12, 2018 | 45.60 | 43.80 | 44.84 | 960,148 | -0.76(-1.67%) | |
Jul 11, 2018 | 44.62 | 46.27 | 44.07 | 45.60 | 1,154,462 | +0.75(+1.67%) |
Jul 10, 2018 | 44.60 | 45.48 | 43.50 | 44.85 | 880,886 | +0.74(+1.68%) |
Jul 09, 2018 | 45.20 | 45.45 | 43.40 | 44.11 | 985,911 | -1.06(-2.35%) |
Jul 06, 2018 | 43.35 | 45.29 | 43.25 | 45.17 | 1,019,649 | +1.94(+4.49%) |
Jul 05, 2018 | 43.25 | 43.59 | 41.99 | 43.23 | 1,473,236 | -0.29(-0.67%) |
Jul 03, 2018 | 43.52 | 43.52 | 43.52 | 0 | +1.96(+4.72%) | |
Jul 02, 2018 | 42.92 | 43.58 | 40.01 | 41.56 | 3,038,272 | -2.91(-6.54%) |
Jun 29, 2018 | 44.46 | 45.74 | 43.62 | 44.47 | 1,458,198 | +0.24(+0.54%) |
Jun 28, 2018 | 43.70 | 44.80 | 42.70 | 44.23 | 1,290,879 | +0.65(+1.49%) |
Jun 27, 2018 | 44.66 | 45.30 | 43.20 | 43.58 | 1,750,671 | +0.19(+0.44%) |
Jun 26, 2018 | 45.72 | 46.00 | 42.14 | 43.39 | 2,352,843 | -2.31(-5.05%) |
Jun 25, 2018 | 47.99 | 47.99 | 45.23 | 45.70 | 2,028,387 | -3.92(-7.90%) |
Jun 22, 2018 | 45.82 | 49.89 | 45.58 | 49.62 | 3,525,824 | +3.87(+8.46%) |
Jun 21, 2018 | 46.08 | 46.72 | 43.75 | 45.75 | 2,862,472 | -0.74(-1.59%) |
Jun 20, 2018 | 43.50 | 47.81 | 43.29 | 46.49 | 8,777,497 | +6.50(+16.25%) |
Jun 19, 2018 | 39.31 | 40.43 | 38.57 | 39.99 | 1,721,780 | +0.61(+1.55%) |
Jun 18, 2018 | 39.38 | 39.84 | 38.40 | 39.38 | 1,458,781 | -0.39(-0.98%) |
Jun 15, 2018 | 41.43 | 39.45 | 39.77 | 3,209,798 | -1.66(-4.01%) | |
Jun 14, 2018 | 43.17 | 43.62 | 40.80 | 41.43 | 2,363,393 | -1.42(-3.31%) |
Jun 13, 2018 | 42.47 | 44.41 | 41.69 | 42.85 | 2,358,584 | +0.41(+0.97%) |
Jun 12, 2018 | 42.75 | 44.00 | 42.15 | 42.44 | 1,602,574 | -0.26(-0.61%) |
Jun 11, 2018 | 43.32 | 43.89 | 42.02 | 42.70 | 1,805,360 | -0.97(-2.22%) |
Jun 08, 2018 | 44.74 | 45.60 | 43.19 | 43.67 | 1,446,394 | -1.75(-3.85%) |
Jun 07, 2018 | 44.21 | 46.14 | 43.91 | 45.42 | 1,532,618 | +1.44(+3.27%) |
Jun 06, 2018 | 44.14 | 43.98 | 1,415,361 | +1.42(+3.34%) | ||
Jun 05, 2018 | 43.17 | 44.04 | 42.38 | 42.56 | 1,874,171 | +0.28(+0.66%) |
Jun 04, 2018 | 46.57 | 46.82 | 42.13 | 42.28 | 3,178,131 | -4.61(-9.83%) |
Jun 01, 2018 | 45.67 | 47.50 | 45.06 | 46.89 | 2,746,631 | +1.12(+2.45%) |
May 31, 2018 | 44.84 | 46.75 | 42.81 | 45.77 | 5,007,600 | +1.31(+2.95%) |
May 30, 2018 | 49.90 | 49.90 | 44.22 | 44.46 | 3,890,053 | -5.17(-10.42%) |
May 29, 2018 | 50.89 | 52.86 | 49.30 | 49.63 | 1,333,684 | -2.13(-4.12%) |
May 25, 2018 | 51.76 | 51.76 | 51.76 | 0 | +3.18(+6.55%) | |
May 24, 2018 | 48.53 | 49.01 | 47.67 | 48.58 | 927,346 | +0.27(+0.56%) |
May 23, 2018 | 48.83 | 51.03 | 47.83 | 48.31 | 1,495,906 | -1.15(-2.33%) |
May 22, 2018 | 47.26 | 53.68 | 46.18 | 49.46 | 4,306,553 | +2.22(+4.70%) |
May 21, 2018 | 47.90 | 48.67 | 46.66 | 47.24 | 784,553 | -0.47(-0.99%) |
May 18, 2018 | 50.20 | 50.75 | 47.00 | 47.71 | 1,656,967 | -2.87(-5.67%) |
May 17, 2018 | 49.34 | 52.42 | 49.03 | 50.58 | 1,142,231 | +1.70(+3.48%) |
May 16, 2018 | 47.94 | 49.01 | 47.04 | 48.88 | 881,484 | +1.30(+2.73%) |
May 15, 2018 | 49.14 | 50.07 | 47.25 | 47.58 | 1,193,587 | -1.55(-3.15%) |
May 14, 2018 | 49.91 | 50.79 | 48.20 | 49.13 | 871,984 | -0.81(-1.62%) |
May 11, 2018 | 46.07 | 50.25 | 46.01 | 49.94 | 1,190,770 | +3.84(+8.33%) |
May 10, 2018 | 46.17 | 47.62 | 45.01 | 46.10 | 1,440,978 | +0.28(+0.61%) |
May 09, 2018 | 46.62 | 47.17 | 44.76 | 45.82 | 1,706,080 | -0.57(-1.23%) |
May 08, 2018 | 46.83 | 47.60 | 45.63 | 46.39 | 1,287,336 | -0.57(-1.21%) |
May 07, 2018 | 50.00 | 50.38 | 45.89 | 46.96 | 1,627,159 | -3.00(-6.00%) |
May 04, 2018 | 48.15 | 51.55 | 46.14 | 49.96 | 1,856,579 | +1.60(+3.31%) |
May 03, 2018 | 50.65 | 52.31 | 48.00 | 48.36 | 1,217,070 | -2.58(-5.06%) |
May 02, 2018 | 50.41 | 52.14 | 49.80 | 50.94 | 841,815 | +0.40(+0.79%) |