Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.14 | 29.29 | 28.00 | 28.79 | 4,239,154 | +0.82(+2.93%) |
Apr 29, 2019 | 26.79 | 28.28 | 26.40 | 27.97 | 3,176,457 | +1.20(+4.48%) |
Apr 26, 2019 | 26.33 | 27.00 | 25.66 | 26.77 | 3,752,900 | -0.16(-0.59%) |
Apr 25, 2019 | 27.26 | 27.29 | 26.32 | 26.93 | 2,957,306 | +0.11(+0.41%) |
Apr 24, 2019 | 24.53 | 27.66 | 24.52 | 26.82 | 10,316,498 | +1.68(+6.68%) |
Apr 23, 2019 | 25.30 | 25.89 | 24.51 | 25.14 | 11,895,370 | -0.78(-3.01%) |
Apr 22, 2019 | 26.54 | 26.94 | 25.56 | 25.92 | 4,493,848 | -0.59(-2.23%) |
Apr 18, 2019 | 29.55 | 29.60 | 24.80 | 26.51 | 32,834,600 | -8.23(-23.69%) |
Apr 17, 2019 | 36.62 | 36.65 | 33.96 | 34.74 | 2,880,757 | -1.49(-4.11%) |
Apr 16, 2019 | 36.10 | 36.47 | 35.10 | 36.23 | 1,811,467 | +0.28(+0.78%) |
Apr 15, 2019 | 35.16 | 36.30 | 34.84 | 35.95 | 2,012,135 | +0.70(+1.99%) |
Apr 12, 2019 | 35.92 | 36.15 | 34.75 | 35.25 | 3,412,800 | -0.41(-1.15%) |
Apr 11, 2019 | 36.92 | 37.12 | 35.41 | 35.66 | 2,378,191 | -1.22(-3.31%) |
Apr 10, 2019 | 37.97 | 38.30 | 36.15 | 36.88 | 3,074,363 | -0.60(-1.60%) |
Apr 09, 2019 | 38.28 | 39.00 | 37.45 | 37.48 | 4,340,588 | -0.22(-0.58%) |
Apr 08, 2019 | 35.65 | 38.33 | 35.24 | 37.70 | 6,795,205 | +1.80(+5.01%) |
Apr 05, 2019 | 35.93 | 37.33 | 35.45 | 35.90 | 9,723,200 | -1.53(-4.09%) |
Apr 04, 2019 | 38.96 | 39.39 | 36.50 | 37.43 | 7,957,066 | -1.07(-2.78%) |
Apr 03, 2019 | 40.51 | 40.70 | 38.49 | 38.50 | 16,550,281 | -3.65(-8.66%) |
Apr 02, 2019 | 42.79 | 45.62 | 41.86 | 42.15 | 6,411,034 | -0.70(-1.63%) |
Apr 01, 2019 | 41.00 | 43.84 | 38.26 | 42.85 | 6,356,082 | +1.74(+4.23%) |
Mar 29, 2019 | 41.51 | 42.18 | 40.40 | 41.11 | 1,602,000 | +0.06(+0.15%) |
Mar 28, 2019 | 41.53 | 42.02 | 40.17 | 41.05 | 1,910,173 | -0.38(-0.92%) |
Mar 27, 2019 | 43.50 | 44.11 | 39.82 | 41.43 | 4,368,703 | -2.13(-4.89%) |
Mar 26, 2019 | 41.67 | 44.50 | 41.05 | 43.56 | 4,332,286 | +3.12(+7.72%) |
Mar 25, 2019 | 41.53 | 41.93 | 39.70 | 40.44 | 2,356,295 | -1.38(-3.30%) |
Mar 22, 2019 | 42.28 | 43.16 | 41.11 | 41.82 | 2,694,100 | -1.13(-2.63%) |
Mar 21, 2019 | 39.22 | 44.21 | 39.10 | 42.95 | 5,486,030 | +5.15(+13.62%) |
Mar 20, 2019 | 41.17 | 42.09 | 37.77 | 37.80 | 4,239,315 | -3.17(-7.74%) |
Mar 19, 2019 | 41.35 | 43.91 | 39.51 | 40.97 | 15,734,782 | +6.37(+18.41%) |
Mar 18, 2019 | 33.00 | 36.88 | 32.93 | 34.60 | 6,974,092 | +2.09(+6.43%) |
Mar 15, 2019 | 31.27 | 32.91 | 30.57 | 32.51 | 3,463,700 | +2.17(+7.15%) |
Mar 14, 2019 | 30.87 | 32.00 | 30.15 | 30.34 | 1,040,512 | -0.42(-1.37%) |
Mar 13, 2019 | 31.76 | 32.50 | 30.51 | 30.76 | 1,520,141 | -0.95(-3.00%) |
Mar 12, 2019 | 32.60 | 33.19 | 30.86 | 31.71 | 1,909,762 | -0.26(-0.81%) |
Mar 11, 2019 | 30.65 | 32.71 | 30.18 | 31.97 | 3,512,456 | +2.05(+6.85%) |
Mar 08, 2019 | 28.07 | 30.27 | 27.76 | 29.92 | 1,993,700 | +0.89(+3.07%) |
Mar 07, 2019 | 30.79 | 31.10 | 28.25 | 29.03 | 2,227,297 | -1.97(-6.35%) |
Mar 06, 2019 | 32.35 | 32.94 | 30.94 | 31.00 | 1,615,155 | -1.19(-3.70%) |
Mar 05, 2019 | 32.48 | 33.23 | 31.51 | 32.19 | 2,437,423 | +0.19(+0.59%) |
Mar 04, 2019 | 31.88 | 34.50 | 31.53 | 32.00 | 4,214,852 | +0.87(+2.79%) |
Mar 01, 2019 | 30.90 | 31.68 | 30.81 | 31.13 | 1,530,400 | +0.72(+2.37%) |
Feb 28, 2019 | 31.93 | 32.31 | 29.82 | 30.41 | 2,737,148 | -1.79(-5.56%) |
Feb 27, 2019 | 29.59 | 32.25 | 29.59 | 32.20 | 3,274,644 | +2.62(+8.86%) |
Feb 26, 2019 | 29.24 | 29.82 | 27.64 | 29.58 | 2,804,900 | +0.23(+0.78%) |
Feb 25, 2019 | 27.05 | 29.44 | 26.83 | 29.35 | 2,525,457 | +3.09(+11.77%) |
Feb 22, 2019 | 24.80 | 26.95 | 24.80 | 26.26 | 2,732,100 | +1.83(+7.49%) |
Feb 21, 2019 | 25.18 | 25.72 | 24.22 | 24.43 | 1,485,161 | -0.69(-2.75%) |
Feb 20, 2019 | 23.73 | 25.28 | 23.61 | 25.12 | 2,360,457 | +1.66(+7.08%) |
Feb 19, 2019 | 22.48 | 23.59 | 22.23 | 23.46 | 1,493,794 | +1.39(+6.30%) |
Feb 15, 2019 | 22.38 | 22.50 | 21.27 | 22.07 | 1,241,600 | +0.80(+3.76%) |
Feb 14, 2019 | 21.31 | 21.75 | 20.94 | 21.27 | 913,510 | -0.10(-0.47%) |
Feb 13, 2019 | 21.48 | 21.80 | 21.26 | 21.37 | 442,025 | -0.05(-0.23%) |
Feb 12, 2019 | 21.31 | 21.86 | 20.89 | 21.42 | 553,497 | +0.27(+1.28%) |
Feb 11, 2019 | 21.21 | 21.87 | 21.11 | 21.15 | 539,505 | +0.04(+0.19%) |
Feb 08, 2019 | 21.21 | 21.39 | 20.67 | 21.11 | 743,500 | -0.16(-0.75%) |
Feb 07, 2019 | 21.63 | 21.81 | 21.05 | 21.27 | 620,713 | -0.11(-0.51%) |
Feb 06, 2019 | 22.76 | 23.03 | 21.20 | 21.38 | 1,288,660 | -1.38(-6.06%) |
Feb 05, 2019 | 23.52 | 23.68 | 22.31 | 22.76 | 1,218,506 | -0.70(-2.98%) |
Feb 04, 2019 | 22.80 | 23.85 | 22.48 | 23.46 | 436,940 | +0.65(+2.85%) |
Feb 01, 2019 | 21.98 | 22.81 | 21.98 | 22.81 | 473,400 | +0.69(+3.12%) |
Jan 31, 2019 | 21.46 | 22.20 | 21.10 | 22.12 | 610,832 | +0.66(+3.08%) |
Jan 30, 2019 | 22.00 | 22.40 | 21.30 | 21.46 | 922,899 | -0.43(-1.96%) |
Jan 29, 2019 | 22.29 | 22.42 | 21.70 | 21.89 | 264,120 | -0.30(-1.35%) |
Jan 28, 2019 | 22.81 | 22.98 | 22.00 | 22.19 | 596,414 | -0.90(-3.90%) |
Jan 25, 2019 | 23.00 | 23.34 | 22.61 | 23.09 | 729,100 | +0.19(+0.83%) |
Jan 24, 2019 | 22.21 | 23.04 | 22.00 | 22.90 | 645,763 | +0.78(+3.53%) |
Jan 23, 2019 | 22.88 | 23.16 | 21.51 | 22.12 | 637,498 | -0.74(-3.24%) |
Jan 22, 2019 | 22.20 | 23.41 | 22.20 | 22.86 | 1,120,907 | +0.67(+3.02%) |
Jan 18, 2019 | 21.06 | 22.68 | 20.79 | 22.19 | 1,281,500 | +1.53(+7.41%) |
Jan 17, 2019 | 20.68 | 20.98 | 20.46 | 20.66 | 223,579 | -0.03(-0.14%) |
Jan 16, 2019 | 20.75 | 21.49 | 20.67 | 20.69 | 564,528 | -0.02(-0.10%) |
Jan 15, 2019 | 21.25 | 21.80 | 20.53 | 20.71 | 960,574 | -0.08(-0.38%) |
Jan 14, 2019 | 20.94 | 20.98 | 20.43 | 20.79 | 317,576 | -0.31(-1.47%) |
Jan 11, 2019 | 21.31 | 21.51 | 20.68 | 21.10 | 498,100 | -0.33(-1.54%) |
Jan 10, 2019 | 21.03 | 21.72 | 20.80 | 21.43 | 681,079 | +0.40(+1.90%) |
Jan 09, 2019 | 21.27 | 21.39 | 20.44 | 21.03 | 838,318 | -0.09(-0.43%) |
Jan 08, 2019 | 20.93 | 21.49 | 20.59 | 21.12 | 814,743 | +0.43(+2.08%) |
Jan 07, 2019 | 20.06 | 20.74 | 19.82 | 20.69 | 884,098 | +0.70(+3.50%) |
Jan 04, 2019 | 18.86 | 20.15 | 18.75 | 19.99 | 1,101,500 | +1.43(+7.70%) |
Jan 03, 2019 | 18.97 | 19.18 | 18.03 | 18.56 | 1,291,913 | -0.51(-2.67%) |
Jan 02, 2019 | 18.29 | 19.22 | 17.99 | 19.07 | 1,310,506 | +0.63(+3.42%) |
Dec 31, 2018 | 17.82 | 18.68 | 17.60 | 18.44 | 914,800 | +0.84(+4.77%) |
Dec 28, 2018 | 17.30 | 17.73 | 17.30 | 17.60 | 1,162,100 | +0.39(+2.27%) |
Dec 27, 2018 | 17.28 | 17.50 | 16.65 | 17.21 | 932,449 | -0.25(-1.43%) |
Dec 26, 2018 | 16.77 | 17.63 | 16.76 | 17.46 | 626,808 | +0.75(+4.49%) |
Dec 24, 2018 | 16.78 | 16.81 | 16.14 | 16.71 | 367,500 | -0.28(-1.65%) |
Dec 21, 2018 | 18.00 | 18.07 | 16.43 | 16.99 | 1,363,400 | -0.79(-4.44%) |
Dec 20, 2018 | 18.14 | 18.39 | 17.67 | 17.78 | 2,110,431 | -0.34(-1.88%) |
Dec 19, 2018 | 18.44 | 18.94 | 17.90 | 18.12 | 1,168,598 | -0.33(-1.79%) |
Dec 18, 2018 | 17.75 | 18.66 | 17.71 | 18.45 | 991,436 | +0.82(+4.65%) |
Dec 17, 2018 | 17.62 | 18.61 | 17.01 | 17.63 | 2,990,234 | -0.08(-0.45%) |
Dec 14, 2018 | 18.40 | 18.89 | 17.61 | 17.71 | 989,200 | -0.83(-4.48%) |
Dec 13, 2018 | 20.05 | 20.15 | 18.21 | 18.54 | 1,584,368 | -1.32(-6.65%) |
Dec 12, 2018 | 20.84 | 20.95 | 19.85 | 19.86 | 1,578,875 | -0.73(-3.55%) |
Dec 11, 2018 | 20.20 | 21.05 | 20.20 | 20.59 | 2,185,299 | +0.72(+3.62%) |
Dec 10, 2018 | 20.73 | 21.04 | 19.65 | 19.87 | 1,518,936 | -0.89(-4.29%) |
Dec 07, 2018 | 21.86 | 22.41 | 20.30 | 20.76 | 1,346,300 | -0.91(-4.20%) |
Dec 06, 2018 | 21.52 | 22.02 | 21.25 | 21.67 | 1,556,145 | -0.42(-1.90%) |
Dec 04, 2018 | 22.42 | 23.00 | 21.70 | 22.09 | 1,182,700 | -0.39(-1.73%) |
Dec 03, 2018 | 24.33 | 24.50 | 22.48 | 22.48 | 1,777,295 | -1.09(-4.62%) |
Nov 30, 2018 | 23.51 | 24.04 | 22.37 | 23.57 | 1,549,700 | -0.28(-1.17%) |
Nov 29, 2018 | 24.04 | 24.37 | 23.47 | 23.85 | 1,895,054 | -0.18(-0.75%) |
Nov 28, 2018 | 23.06 | 24.48 | 22.70 | 24.03 | 2,246,525 | +1.25(+5.49%) |
Nov 27, 2018 | 22.68 | 25.75 | 22.25 | 22.78 | 4,635,590 | +1.08(+4.98%) |
Nov 26, 2018 | 21.90 | 22.29 | 21.27 | 21.70 | 1,238,132 | -0.14(-0.64%) |
Nov 23, 2018 | 22.25 | 22.25 | 21.09 | 21.84 | 723,000 | -0.50(-2.24%) |
Nov 21, 2018 | 22.34 | 22.34 | 22.34 | 0 | +1.12(+5.28%) | |
Nov 20, 2018 | 21.40 | 21.75 | 20.05 | 21.22 | 2,460,833 | -0.78(-3.55%) |
Nov 19, 2018 | 24.74 | 25.00 | 21.80 | 22.00 | 3,320,712 | -3.31(-13.08%) |
Nov 16, 2018 | 24.64 | 25.90 | 24.52 | 25.31 | 1,486,600 | +0.67(+2.72%) |
Nov 15, 2018 | 23.50 | 24.82 | 23.12 | 24.64 | 1,079,153 | +1.20(+5.12%) |
Nov 14, 2018 | 25.00 | 25.30 | 23.37 | 23.44 | 2,032,184 | -1.36(-5.48%) |
Nov 13, 2018 | 25.09 | 25.89 | 24.75 | 24.80 | 620,595 | -0.21(-0.84%) |
Nov 12, 2018 | 27.52 | 27.67 | 24.16 | 25.01 | 2,864,354 | -2.36(-8.62%) |
Nov 09, 2018 | 28.55 | 28.59 | 27.00 | 27.37 | 2,457,000 | -0.33(-1.19%) |
Nov 08, 2018 | 27.70 | 28.23 | 26.25 | 27.70 | 4,920,801 | -1.70(-5.78%) |
Nov 07, 2018 | 30.50 | 30.75 | 29.35 | 29.40 | 622,462 | -1.07(-3.51%) |
Nov 06, 2018 | 30.69 | 30.94 | 29.51 | 30.47 | 462,688 | -0.28(-0.91%) |
Nov 05, 2018 | 30.35 | 31.72 | 29.96 | 30.75 | 693,835 | +0.62(+2.06%) |
Nov 02, 2018 | 29.86 | 30.62 | 29.60 | 30.13 | 872,600 | +0.71(+2.41%) |
Nov 01, 2018 | 28.98 | 29.88 | 28.50 | 29.42 | 1,491,693 | +0.73(+2.54%) |
Oct 31, 2018 | 29.13 | 29.90 | 28.50 | 28.69 | 1,984,988 | +0.01(+0.03%) |
Oct 30, 2018 | 29.00 | 29.40 | 27.59 | 28.68 | 2,613,394 | -0.38(-1.31%) |
Oct 29, 2018 | 32.24 | 32.50 | 29.00 | 29.06 | 2,144,859 | -2.03(-6.53%) |
Oct 26, 2018 | 30.70 | 31.21 | 29.75 | 31.09 | 5,137,400 | -0.26(-0.83%) |