Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2019 | 35.28 | 35.28 | 35.28 | 0 | -0.25(-0.70%) | |
May 16, 2019 | 34.84 | 35.71 | 34.84 | 35.53 | 158,393 | +0.49(+1.40%) |
May 15, 2019 | 35.20 | 35.36 | 34.69 | 35.04 | 292,790 | -0.57(-1.60%) |
May 14, 2019 | 35.10 | 35.80 | 34.77 | 35.61 | 161,865 | +0.69(+1.98%) |
May 13, 2019 | 35.96 | 36.10 | 34.78 | 34.92 | 305,673 | -1.70(-4.64%) |
May 10, 2019 | 36.34 | 36.68 | 35.82 | 36.62 | 142,400 | +0.16(+0.44%) |
May 09, 2019 | 36.14 | 36.54 | 35.87 | 36.46 | 163,770 | +0.00(+0.00%) |
May 08, 2019 | 36.98 | 37.10 | 36.43 | 36.46 | 170,220 | -0.53(-1.43%) |
May 07, 2019 | 37.33 | 37.47 | 36.67 | 36.99 | 333,324 | -0.79(-2.09%) |
May 06, 2019 | 37.45 | 37.95 | 37.01 | 37.78 | 237,432 | -0.25(-0.66%) |
May 03, 2019 | 37.16 | 38.36 | 36.50 | 38.03 | 886,900 | +1.09(+2.95%) |
May 02, 2019 | 36.33 | 37.07 | 36.33 | 36.94 | 301,552 | +0.69(+1.90%) |
May 01, 2019 | 36.60 | 36.87 | 35.98 | 36.25 | 486,506 | -0.25(-0.68%) |
Apr 30, 2019 | 36.52 | 36.73 | 36.12 | 36.50 | 716,467 | -0.05(-0.14%) |
Apr 29, 2019 | 36.16 | 36.70 | 36.16 | 36.55 | 303,365 | +0.58(+1.61%) |
Apr 26, 2019 | 35.43 | 36.14 | 35.26 | 35.97 | 424,500 | +0.76(+2.16%) |
Apr 25, 2019 | 33.84 | 35.72 | 33.45 | 35.21 | 360,934 | -0.38(-1.07%) |
Apr 24, 2019 | 34.30 | 36.01 | 34.13 | 35.59 | 326,768 | +0.10(+0.28%) |
Apr 23, 2019 | 34.51 | 35.69 | 34.35 | 35.49 | 226,104 | +0.89(+2.57%) |
Apr 22, 2019 | 35.22 | 35.47 | 34.50 | 34.60 | 190,289 | -0.69(-1.96%) |
Apr 18, 2019 | 35.17 | 35.66 | 35.08 | 35.29 | 251,500 | -0.18(-0.51%) |
Apr 17, 2019 | 35.09 | 35.51 | 34.69 | 35.47 | 202,676 | +0.42(+1.20%) |
Apr 16, 2019 | 34.30 | 35.10 | 34.17 | 35.05 | 169,280 | +0.83(+2.43%) |
Apr 15, 2019 | 34.70 | 34.91 | 34.14 | 34.22 | 165,801 | -0.58(-1.67%) |
Apr 12, 2019 | 34.36 | 34.82 | 34.06 | 34.80 | 311,300 | +0.81(+2.38%) |
Apr 11, 2019 | 33.94 | 34.14 | 33.70 | 33.99 | 207,214 | +0.22(+0.65%) |
Apr 10, 2019 | 33.67 | 33.78 | 33.23 | 33.77 | 277,356 | +0.19(+0.57%) |
Apr 09, 2019 | 34.41 | 34.41 | 33.52 | 33.58 | 216,854 | -1.00(-2.89%) |
Apr 08, 2019 | 34.34 | 34.60 | 34.12 | 34.58 | 273,747 | +0.23(+0.67%) |
Apr 05, 2019 | 33.99 | 34.44 | 33.74 | 34.35 | 202,500 | +0.47(+1.39%) |
Apr 04, 2019 | 33.30 | 33.98 | 32.94 | 33.88 | 140,298 | +0.59(+1.77%) |
Apr 03, 2019 | 33.37 | 33.77 | 33.11 | 33.29 | 152,295 | +0.13(+0.39%) |
Apr 02, 2019 | 33.13 | 33.53 | 32.94 | 33.16 | 243,473 | -0.10(-0.30%) |
Apr 01, 2019 | 32.64 | 33.31 | 32.64 | 33.26 | 216,257 | +0.93(+2.88%) |
Mar 29, 2019 | 33.02 | 33.02 | 32.24 | 32.33 | 265,700 | -0.37(-1.13%) |
Mar 28, 2019 | 32.25 | 32.79 | 31.97 | 32.70 | 193,479 | +0.44(+1.36%) |
Mar 27, 2019 | 31.71 | 32.54 | 31.49 | 32.26 | 327,482 | +0.46(+1.45%) |
Mar 26, 2019 | 31.13 | 31.81 | 31.13 | 31.80 | 296,252 | +0.92(+2.98%) |
Mar 25, 2019 | 30.98 | 31.30 | 30.59 | 30.88 | 226,223 | -0.11(-0.35%) |
Mar 22, 2019 | 32.68 | 32.83 | 30.82 | 30.99 | 458,100 | -2.04(-6.18%) |
Mar 21, 2019 | 33.18 | 33.50 | 32.73 | 33.03 | 472,430 | -0.37(-1.11%) |
Mar 20, 2019 | 34.47 | 34.70 | 33.39 | 33.40 | 308,051 | -1.14(-3.30%) |
Mar 19, 2019 | 35.98 | 36.00 | 34.54 | 34.54 | 383,287 | -1.32(-3.68%) |
Mar 18, 2019 | 35.22 | 35.88 | 35.22 | 35.86 | 410,982 | +0.61(+1.73%) |
Mar 15, 2019 | 35.10 | 35.89 | 35.10 | 35.25 | 929,500 | +0.20(+0.57%) |
Mar 14, 2019 | 34.83 | 35.17 | 34.80 | 35.05 | 365,157 | +0.21(+0.60%) |
Mar 13, 2019 | 34.97 | 35.12 | 34.79 | 34.84 | 361,176 | +0.02(+0.06%) |
Mar 12, 2019 | 34.86 | 35.11 | 34.48 | 34.82 | 157,774 | +0.01(+0.03%) |
Mar 11, 2019 | 34.64 | 35.00 | 34.43 | 34.81 | 232,647 | +0.27(+0.78%) |
Mar 08, 2019 | 34.07 | 34.66 | 34.07 | 34.54 | 233,100 | +0.27(+0.79%) |
Mar 07, 2019 | 34.94 | 34.94 | 34.23 | 34.27 | 475,074 | -0.72(-2.06%) |
Mar 06, 2019 | 35.60 | 35.73 | 34.99 | 34.99 | 594,922 | -0.61(-1.71%) |
Mar 05, 2019 | 35.63 | 35.84 | 35.17 | 35.60 | 192,978 | -0.16(-0.45%) |
Mar 04, 2019 | 35.97 | 36.26 | 35.54 | 35.76 | 192,445 | -0.17(-0.47%) |
Mar 01, 2019 | 35.73 | 35.96 | 35.38 | 35.93 | 203,800 | +0.36(+1.01%) |
Feb 28, 2019 | 35.47 | 35.63 | 35.40 | 35.57 | 235,035 | +0.09(+0.25%) |
Feb 27, 2019 | 35.17 | 35.61 | 35.17 | 35.48 | 200,215 | +0.33(+0.94%) |
Feb 26, 2019 | 35.24 | 35.31 | 34.81 | 35.15 | 351,059 | -0.13(-0.37%) |
Feb 25, 2019 | 35.94 | 36.08 | 35.23 | 35.28 | 398,621 | -0.44(-1.23%) |
Feb 22, 2019 | 35.82 | 35.97 | 35.63 | 35.72 | 351,900 | -0.06(-0.17%) |
Feb 21, 2019 | 36.26 | 36.75 | 35.62 | 35.78 | 250,529 | -0.36(-1.00%) |
Feb 20, 2019 | 35.70 | 36.23 | 35.52 | 36.14 | 477,667 | +0.36(+1.01%) |
Feb 19, 2019 | 35.19 | 35.92 | 35.14 | 35.78 | 270,510 | +0.27(+0.76%) |
Feb 15, 2019 | 34.50 | 35.63 | 34.50 | 35.51 | 487,300 | +1.12(+3.26%) |
Feb 14, 2019 | 34.62 | 34.64 | 34.01 | 34.39 | 364,432 | -0.47(-1.35%) |
Feb 13, 2019 | 34.70 | 34.99 | 34.53 | 34.86 | 293,634 | +0.27(+0.78%) |
Feb 12, 2019 | 34.25 | 34.62 | 34.25 | 34.59 | 455,730 | +0.53(+1.56%) |
Feb 11, 2019 | 33.10 | 34.10 | 33.07 | 34.06 | 453,916 | +0.97(+2.93%) |
Feb 08, 2019 | 32.86 | 33.10 | 32.61 | 33.09 | 341,800 | +0.09(+0.27%) |
Feb 07, 2019 | 32.33 | 33.05 | 32.33 | 33.00 | 424,287 | +0.67(+2.07%) |
Feb 06, 2019 | 31.98 | 32.38 | 31.98 | 32.33 | 217,827 | +0.19(+0.59%) |
Feb 05, 2019 | 32.85 | 32.98 | 31.99 | 32.14 | 315,038 | -0.69(-2.10%) |
Feb 04, 2019 | 32.74 | 32.91 | 32.28 | 32.83 | 317,594 | +0.02(+0.06%) |
Feb 01, 2019 | 31.92 | 32.85 | 31.59 | 32.81 | 1,000,600 | +1.25(+3.96%) |
Jan 31, 2019 | 32.11 | 32.29 | 31.32 | 31.56 | 506,858 | -0.71(-2.20%) |
Jan 30, 2019 | 32.45 | 32.60 | 32.12 | 32.27 | 278,140 | -0.13(-0.40%) |
Jan 29, 2019 | 32.42 | 32.71 | 32.27 | 32.40 | 281,528 | -0.02(-0.06%) |
Jan 28, 2019 | 32.15 | 32.52 | 31.98 | 32.42 | 218,973 | +0.12(+0.37%) |
Jan 25, 2019 | 31.98 | 32.55 | 31.73 | 32.30 | 210,100 | +0.51(+1.60%) |
Jan 24, 2019 | 32.08 | 32.21 | 31.43 | 31.79 | 247,654 | -0.18(-0.56%) |
Jan 23, 2019 | 33.10 | 33.10 | 31.85 | 31.97 | 368,912 | -0.54(-1.66%) |
Jan 22, 2019 | 32.13 | 32.79 | 31.64 | 32.51 | 744,871 | +0.01(+0.03%) |
Jan 18, 2019 | 31.86 | 32.77 | 31.86 | 32.50 | 347,700 | +0.15(+0.46%) |
Jan 17, 2019 | 32.18 | 32.69 | 31.91 | 32.35 | 385,869 | +0.01(+0.03%) |
Jan 16, 2019 | 31.87 | 32.43 | 31.87 | 32.34 | 517,596 | +0.53(+1.67%) |
Jan 15, 2019 | 31.66 | 32.03 | 31.17 | 31.81 | 213,034 | -0.01(-0.03%) |
Jan 14, 2019 | 31.24 | 32.14 | 31.22 | 31.82 | 356,429 | +0.35(+1.11%) |
Jan 11, 2019 | 31.35 | 31.57 | 31.21 | 31.47 | 289,600 | -0.08(-0.25%) |
Jan 10, 2019 | 31.62 | 31.71 | 31.21 | 31.55 | 230,906 | -0.26(-0.82%) |
Jan 09, 2019 | 31.98 | 32.25 | 31.54 | 31.81 | 494,983 | -0.17(-0.53%) |
Jan 08, 2019 | 31.99 | 32.05 | 31.36 | 31.98 | 526,759 | +0.43(+1.36%) |
Jan 07, 2019 | 30.80 | 31.77 | 30.46 | 31.55 | 575,360 | +0.72(+2.34%) |
Jan 04, 2019 | 30.02 | 30.94 | 29.98 | 30.83 | 389,200 | +1.06(+3.56%) |
Jan 03, 2019 | 29.04 | 29.91 | 28.80 | 29.77 | 706,586 | +0.70(+2.41%) |
Jan 02, 2019 | 27.82 | 29.07 | 27.80 | 29.07 | 419,650 | +0.84(+2.98%) |
Dec 31, 2018 | 28.13 | 28.24 | 27.61 | 28.23 | 248,200 | +0.11(+0.39%) |
Dec 28, 2018 | 27.51 | 28.51 | 27.51 | 28.12 | 264,100 | +0.60(+2.18%) |
Dec 27, 2018 | 27.24 | 27.64 | 26.59 | 27.52 | 597,683 | -0.27(-0.97%) |
Dec 26, 2018 | 27.09 | 27.92 | 26.48 | 27.79 | 457,860 | +0.81(+3.00%) |
Dec 24, 2018 | 27.40 | 27.61 | 26.95 | 26.98 | 115,800 | -0.60(-2.18%) |
Dec 21, 2018 | 28.09 | 28.70 | 27.35 | 27.58 | 896,200 | -0.54(-1.92%) |
Dec 20, 2018 | 28.13 | 28.60 | 27.87 | 28.12 | 608,390 | -0.11(-0.39%) |
Dec 19, 2018 | 29.27 | 29.73 | 28.06 | 28.23 | 408,942 | -1.05(-3.59%) |
Dec 18, 2018 | 30.04 | 30.51 | 29.26 | 29.28 | 400,724 | -0.68(-2.27%) |
Dec 17, 2018 | 29.63 | 30.54 | 29.04 | 29.96 | 626,125 | +0.22(+0.74%) |
Dec 14, 2018 | 30.67 | 31.35 | 29.66 | 29.74 | 454,400 | -1.10(-3.57%) |
Dec 13, 2018 | 32.22 | 32.22 | 30.70 | 30.84 | 440,570 | -1.06(-3.32%) |
Dec 12, 2018 | 31.81 | 32.49 | 31.27 | 31.90 | 225,306 | +0.46(+1.46%) |
Dec 11, 2018 | 32.35 | 32.55 | 31.36 | 31.44 | 250,758 | -0.55(-1.72%) |
Dec 10, 2018 | 32.19 | 33.07 | 31.37 | 31.99 | 391,519 | -0.28(-0.87%) |
Dec 07, 2018 | 32.53 | 33.24 | 31.92 | 32.27 | 195,900 | -0.26(-0.80%) |
Dec 06, 2018 | 32.25 | 32.58 | 31.71 | 32.53 | 336,497 | -0.17(-0.52%) |
Dec 04, 2018 | 34.77 | 34.79 | 32.54 | 32.70 | 352,400 | -2.26(-6.46%) |