Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2019 | 22.51 | 22.51 | 22.51 | 0 | +0.29(+1.31%) | |
Mar 29, 2019 | 22.78 | 22.91 | 22.04 | 22.22 | 2,220,000 | -0.77(-3.35%) |
Mar 28, 2019 | 22.84 | 23.41 | 22.77 | 22.99 | 3,479,079 | +0.30(+1.32%) |
Mar 27, 2019 | 21.94 | 22.91 | 21.94 | 22.69 | 3,094,466 | +0.75(+3.42%) |
Mar 26, 2019 | 21.95 | 22.81 | 21.88 | 21.94 | 4,305,026 | +0.05(+0.23%) |
Mar 25, 2019 | 20.35 | 22.29 | 20.21 | 21.89 | 5,976,857 | +1.57(+7.73%) |
Mar 22, 2019 | 20.89 | 21.14 | 20.23 | 20.32 | 2,787,200 | -0.76(-3.61%) |
Mar 21, 2019 | 21.02 | 21.25 | 20.30 | 21.08 | 4,789,712 | -0.18(-0.85%) |
Mar 20, 2019 | 22.04 | 22.04 | 20.83 | 21.26 | 6,572,956 | -0.83(-3.76%) |
Mar 19, 2019 | 23.11 | 23.21 | 21.32 | 22.09 | 11,573,590 | -3.27(-12.89%) |
Mar 18, 2019 | 25.37 | 25.59 | 24.91 | 25.36 | 2,929,198 | -0.04(-0.16%) |
Mar 15, 2019 | 25.71 | 25.71 | 25.28 | 25.40 | 1,557,800 | -0.37(-1.44%) |
Mar 14, 2019 | 26.18 | 26.18 | 25.67 | 25.77 | 608,927 | -0.41(-1.57%) |
Mar 13, 2019 | 25.95 | 26.49 | 25.77 | 26.18 | 1,281,311 | +0.17(+0.65%) |
Mar 12, 2019 | 26.33 | 26.56 | 25.76 | 26.01 | 1,884,682 | -0.41(-1.55%) |
Mar 11, 2019 | 26.87 | 26.94 | 26.22 | 26.42 | 1,828,899 | -0.48(-1.78%) |
Mar 08, 2019 | 27.47 | 27.47 | 26.71 | 26.90 | 950,300 | -0.81(-2.92%) |
Mar 07, 2019 | 28.05 | 28.21 | 27.68 | 27.71 | 833,871 | -0.49(-1.74%) |
Mar 06, 2019 | 28.31 | 28.75 | 28.18 | 28.20 | 934,566 | -0.08(-0.28%) |
Mar 05, 2019 | 28.69 | 28.83 | 28.24 | 28.28 | 993,943 | -0.29(-1.02%) |
Mar 04, 2019 | 29.81 | 29.81 | 28.47 | 28.57 | 1,293,966 | -1.18(-3.97%) |
Mar 01, 2019 | 30.24 | 30.73 | 29.64 | 29.75 | 1,163,300 | +0.14(+0.47%) |
Feb 28, 2019 | 29.50 | 29.77 | 29.02 | 29.61 | 1,441,017 | -0.14(-0.47%) |
Feb 27, 2019 | 28.76 | 29.77 | 28.69 | 29.75 | 1,204,709 | +1.11(+3.88%) |
Feb 26, 2019 | 28.71 | 28.83 | 28.39 | 28.64 | 772,407 | -0.10(-0.35%) |
Feb 25, 2019 | 28.50 | 28.91 | 28.41 | 28.74 | 969,192 | +0.42(+1.48%) |
Feb 22, 2019 | 28.02 | 28.34 | 27.91 | 28.32 | 939,100 | +0.38(+1.36%) |
Feb 21, 2019 | 27.81 | 28.43 | 27.66 | 27.94 | 1,180,446 | +0.07(+0.25%) |
Feb 20, 2019 | 27.47 | 27.93 | 27.47 | 27.87 | 803,455 | +0.30(+1.09%) |
Feb 19, 2019 | 27.37 | 27.75 | 26.97 | 27.57 | 537,343 | +0.10(+0.36%) |
Feb 15, 2019 | 27.48 | 27.64 | 27.20 | 27.47 | 699,300 | +0.08(+0.29%) |
Feb 14, 2019 | 27.24 | 27.46 | 26.90 | 27.39 | 711,050 | -0.04(-0.15%) |
Feb 13, 2019 | 27.55 | 27.76 | 26.92 | 27.43 | 633,739 | -0.06(-0.22%) |
Feb 12, 2019 | 27.08 | 27.54 | 26.93 | 27.49 | 664,718 | +0.42(+1.55%) |
Feb 11, 2019 | 26.30 | 27.13 | 26.05 | 27.07 | 803,457 | +0.92(+3.52%) |
Feb 08, 2019 | 26.13 | 26.60 | 25.98 | 26.15 | 702,800 | +0.01(+0.04%) |
Feb 07, 2019 | 26.27 | 26.50 | 25.82 | 26.14 | 659,963 | -0.40(-1.51%) |
Feb 06, 2019 | 26.31 | 26.56 | 25.94 | 26.54 | 629,827 | +0.17(+0.64%) |
Feb 05, 2019 | 26.82 | 26.98 | 26.30 | 26.37 | 1,032,339 | -0.32(-1.20%) |
Feb 04, 2019 | 26.72 | 26.92 | 26.40 | 26.69 | 896,347 | -0.08(-0.30%) |
Feb 01, 2019 | 27.42 | 27.47 | 26.76 | 26.77 | 1,414,300 | -0.48(-1.76%) |
Jan 31, 2019 | 27.21 | 27.29 | 26.91 | 27.25 | 993,142 | +0.06(+0.22%) |
Jan 30, 2019 | 27.09 | 27.32 | 26.76 | 27.19 | 1,262,708 | +0.32(+1.19%) |
Jan 29, 2019 | 26.86 | 26.97 | 26.55 | 26.87 | 1,152,296 | +0.09(+0.34%) |
Jan 28, 2019 | 26.52 | 26.92 | 26.38 | 26.78 | 612,135 | +0.00(+0.00%) |
Jan 25, 2019 | 26.47 | 26.85 | 26.35 | 26.78 | 463,600 | +0.54(+2.06%) |
Jan 24, 2019 | 26.21 | 26.33 | 25.97 | 26.24 | 717,778 | +0.09(+0.34%) |
Jan 23, 2019 | 26.32 | 26.34 | 25.81 | 26.15 | 685,671 | -0.03(-0.11%) |
Jan 22, 2019 | 26.86 | 26.90 | 26.07 | 26.18 | 851,721 | -0.97(-3.57%) |
Jan 18, 2019 | 26.92 | 27.28 | 26.48 | 27.15 | 1,178,100 | +0.33(+1.23%) |
Jan 17, 2019 | 26.32 | 26.96 | 26.25 | 26.82 | 1,013,110 | +0.37(+1.40%) |
Jan 16, 2019 | 26.45 | 26.76 | 26.28 | 26.45 | 965,135 | -0.04(-0.15%) |
Jan 15, 2019 | 26.11 | 26.52 | 25.81 | 26.49 | 1,376,417 | +0.33(+1.26%) |
Jan 14, 2019 | 25.49 | 26.51 | 25.36 | 26.16 | 1,164,025 | +0.54(+2.11%) |
Jan 11, 2019 | 25.78 | 26.02 | 25.33 | 25.62 | 913,300 | -0.41(-1.58%) |
Jan 10, 2019 | 25.28 | 26.18 | 24.86 | 26.03 | 1,580,385 | -0.47(-1.77%) |
Jan 09, 2019 | 26.62 | 26.89 | 26.37 | 26.50 | 1,211,565 | -0.06(-0.23%) |
Jan 08, 2019 | 27.02 | 27.02 | 25.97 | 26.56 | 1,771,838 | -0.08(-0.30%) |
Jan 07, 2019 | 25.48 | 27.16 | 25.38 | 26.64 | 1,687,325 | +0.94(+3.66%) |
Jan 04, 2019 | 24.74 | 25.98 | 24.58 | 25.70 | 2,563,600 | +1.22(+4.98%) |
Jan 03, 2019 | 24.82 | 24.97 | 23.95 | 24.48 | 1,299,281 | -0.47(-1.88%) |
Jan 02, 2019 | 24.29 | 25.25 | 24.26 | 24.95 | 1,598,784 | +0.25(+1.01%) |
Dec 31, 2018 | 25.00 | 25.21 | 24.22 | 24.70 | 909,400 | -0.21(-0.84%) |
Dec 28, 2018 | 24.82 | 25.30 | 24.52 | 24.91 | 814,600 | +0.04(+0.16%) |
Dec 27, 2018 | 24.21 | 24.87 | 23.70 | 24.87 | 1,422,392 | +0.19(+0.77%) |
Dec 26, 2018 | 23.55 | 24.72 | 23.40 | 24.68 | 1,418,998 | +1.30(+5.56%) |
Dec 24, 2018 | 23.18 | 23.94 | 23.05 | 23.38 | 921,100 | +0.04(+0.17%) |
Dec 21, 2018 | 23.78 | 24.56 | 23.29 | 23.34 | 3,925,000 | -0.56(-2.34%) |
Dec 20, 2018 | 23.59 | 24.16 | 23.36 | 23.90 | 2,340,146 | -0.14(-0.58%) |
Dec 19, 2018 | 24.33 | 24.69 | 23.99 | 24.04 | 2,035,923 | -0.14(-0.58%) |
Dec 18, 2018 | 23.22 | 24.38 | 23.22 | 24.18 | 2,013,075 | +0.96(+4.13%) |
Dec 17, 2018 | 23.18 | 23.52 | 22.84 | 23.22 | 1,736,420 | -0.10(-0.43%) |
Dec 14, 2018 | 23.31 | 24.03 | 23.24 | 23.32 | 2,367,000 | -0.25(-1.06%) |
Dec 13, 2018 | 24.66 | 24.76 | 23.49 | 23.57 | 2,444,413 | -1.24(-5.00%) |
Dec 12, 2018 | 25.18 | 25.62 | 24.77 | 24.81 | 3,019,325 | -0.20(-0.80%) |
Dec 11, 2018 | 26.76 | 26.94 | 24.18 | 25.01 | 11,372,239 | +1.88(+8.13%) |
Dec 10, 2018 | 24.20 | 24.23 | 22.74 | 23.13 | 6,272,408 | -1.08(-4.46%) |
Dec 07, 2018 | 25.38 | 25.86 | 24.15 | 24.21 | 3,259,800 | -1.20(-4.72%) |
Dec 06, 2018 | 25.95 | 26.03 | 24.81 | 25.41 | 2,425,327 | -0.95(-3.60%) |
Dec 04, 2018 | 28.46 | 28.53 | 26.16 | 26.36 | 2,079,700 | -2.10(-7.38%) |
Dec 03, 2018 | 28.02 | 28.57 | 27.29 | 28.46 | 2,493,885 | +0.72(+2.60%) |
Nov 30, 2018 | 27.60 | 27.90 | 27.40 | 27.74 | 2,225,600 | +0.18(+0.65%) |
Nov 29, 2018 | 27.57 | 27.95 | 27.37 | 27.56 | 2,641,443 | -0.02(-0.07%) |
Nov 28, 2018 | 26.66 | 27.73 | 26.17 | 27.58 | 1,562,071 | +0.92(+3.45%) |
Nov 27, 2018 | 26.62 | 26.71 | 25.99 | 26.66 | 1,134,208 | -0.23(-0.86%) |
Nov 26, 2018 | 26.60 | 27.12 | 26.29 | 26.89 | 1,333,809 | +0.57(+2.17%) |
Nov 23, 2018 | 26.32 | 26.62 | 26.09 | 26.32 | 566,900 | -0.19(-0.72%) |
Nov 21, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.62(+2.39%) | |
Nov 20, 2018 | 25.15 | 26.48 | 24.65 | 25.89 | 1,484,800 | -0.14(-0.54%) |
Nov 19, 2018 | 25.80 | 26.55 | 25.60 | 26.03 | 1,966,309 | +0.08(+0.31%) |
Nov 16, 2018 | 25.71 | 26.41 | 25.39 | 25.95 | 2,328,600 | +0.54(+2.13%) |
Nov 15, 2018 | 25.31 | 25.42 | 24.75 | 25.41 | 1,339,233 | -0.39(-1.51%) |
Nov 14, 2018 | 26.42 | 26.82 | 25.62 | 25.80 | 946,408 | -0.33(-1.26%) |
Nov 13, 2018 | 26.90 | 26.90 | 26.06 | 26.13 | 1,331,064 | -0.77(-2.86%) |
Nov 12, 2018 | 27.45 | 27.82 | 26.86 | 26.90 | 736,747 | -0.51(-1.86%) |
Nov 09, 2018 | 28.49 | 28.49 | 27.14 | 27.41 | 848,600 | -1.13(-3.96%) |
Nov 08, 2018 | 28.30 | 28.83 | 28.00 | 28.54 | 1,033,419 | +0.33(+1.17%) |
Nov 07, 2018 | 27.79 | 28.35 | 27.41 | 28.21 | 1,087,847 | +0.22(+0.79%) |
Nov 06, 2018 | 28.11 | 28.11 | 27.37 | 27.99 | 964,785 | +0.11(+0.39%) |
Nov 05, 2018 | 27.69 | 27.98 | 27.16 | 27.88 | 819,599 | +0.14(+0.50%) |
Nov 02, 2018 | 27.91 | 28.10 | 27.20 | 27.74 | 1,018,900 | +0.13(+0.47%) |
Nov 01, 2018 | 26.57 | 27.68 | 26.30 | 27.61 | 1,430,930 | +1.06(+3.99%) |
Oct 31, 2018 | 27.35 | 27.69 | 26.52 | 26.55 | 1,054,555 | -0.73(-2.68%) |
Oct 30, 2018 | 26.50 | 27.38 | 26.16 | 27.28 | 1,140,997 | +1.00(+3.81%) |
Oct 29, 2018 | 25.85 | 27.01 | 25.78 | 26.28 | 2,098,862 | +0.82(+3.22%) |
Oct 26, 2018 | 25.97 | 26.31 | 25.27 | 25.46 | 1,233,800 | -0.78(-2.97%) |
Oct 25, 2018 | 25.49 | 26.45 | 25.37 | 26.24 | 2,064,581 | +0.79(+3.10%) |
Oct 24, 2018 | 25.83 | 26.31 | 25.45 | 25.45 | 1,454,181 | -0.42(-1.62%) |
Oct 23, 2018 | 25.37 | 26.00 | 25.01 | 25.87 | 1,135,488 | +0.16(+0.62%) |
Oct 22, 2018 | 25.30 | 25.95 | 25.25 | 25.71 | 1,665,798 | +0.55(+2.19%) |
Oct 19, 2018 | 26.49 | 26.55 | 25.08 | 25.16 | 2,463,000 | -1.22(-4.62%) |
Oct 18, 2018 | 27.09 | 27.35 | 26.23 | 26.38 | 1,378,166 | -0.97(-3.55%) |
Oct 17, 2018 | 28.60 | 28.72 | 26.91 | 27.35 | 1,449,057 | -1.33(-4.64%) |
Oct 16, 2018 | 28.44 | 28.72 | 27.80 | 28.68 | 1,346,454 | +0.31(+1.09%) |
Oct 15, 2018 | 28.10 | 28.66 | 28.00 | 28.37 | 1,745,759 | +0.42(+1.50%) |
Oct 12, 2018 | 27.87 | 28.31 | 27.24 | 27.95 | 2,540,400 | +0.40(+1.45%) |
Oct 11, 2018 | 28.41 | 28.73 | 27.45 | 27.55 | 4,085,168 | -0.96(-3.37%) |
Oct 10, 2018 | 32.34 | 32.34 | 27.96 | 28.51 | 5,663,778 | -4.17(-12.76%) |
Oct 09, 2018 | 32.50 | 32.89 | 32.27 | 32.68 | 1,332,567 | +0.33(+1.02%) |
Oct 08, 2018 | 32.01 | 32.47 | 31.71 | 32.35 | 1,202,777 | +0.41(+1.28%) |
Oct 05, 2018 | 32.61 | 32.67 | 31.35 | 31.94 | 1,914,700 | -0.81(-2.47%) |
Oct 04, 2018 | 33.30 | 33.37 | 32.51 | 32.75 | 2,427,514 | -0.55(-1.65%) |
Oct 03, 2018 | 32.45 | 33.44 | 32.24 | 33.30 | 988,098 | +0.99(+3.06%) |
Oct 02, 2018 | 33.96 | 33.99 | 32.20 | 32.31 | 1,488,633 | -1.57(-4.63%) |
Oct 01, 2018 | 33.92 | 34.50 | 33.51 | 33.88 | 1,829,446 | +0.00(+0.00%) |
Sep 28, 2018 | 34.00 | 34.63 | 33.80 | 33.88 | 3,129,400 | -0.22(-0.65%) |
Sep 27, 2018 | 33.86 | 34.15 | 33.70 | 34.10 | 1,670,171 | +0.26(+0.77%) |
Sep 26, 2018 | 32.85 | 34.06 | 32.77 | 33.84 | 2,070,949 | +1.07(+3.27%) |
Sep 25, 2018 | 32.77 | 33.02 | 32.39 | 32.77 | 1,454,081 | +0.11(+0.34%) |
Sep 24, 2018 | 31.91 | 32.98 | 31.66 | 32.66 | 1,710,033 | +0.66(+2.06%) |
Sep 21, 2018 | 32.12 | 32.39 | 31.86 | 32.00 | 2,597,400 | -0.12(-0.37%) |
Sep 20, 2018 | 31.70 | 32.31 | 31.21 | 32.12 | 1,549,034 | +0.40(+1.26%) |
Sep 19, 2018 | 31.07 | 31.99 | 31.07 | 31.72 | 1,774,930 | +0.57(+1.83%) |
Sep 18, 2018 | 30.75 | 31.42 | 30.75 | 31.15 | 1,232,369 | +0.37(+1.20%) |
Sep 17, 2018 | 31.43 | 31.54 | 30.65 | 30.78 | 960,583 | -0.43(-1.38%) |
Sep 14, 2018 | 31.26 | 31.28 | 30.41 | 31.21 | 1,155,200 | -0.11(-0.35%) |
Sep 13, 2018 | 31.34 | 31.51 | 31.06 | 31.32 | 1,477,080 | +0.02(+0.06%) |
Sep 12, 2018 | 32.07 | 32.08 | 31.11 | 31.30 | 1,422,784 | -0.78(-2.43%) |
Sep 11, 2018 | 31.95 | 32.27 | 31.66 | 32.08 | 1,077,977 | +0.01(+0.03%) |
Sep 10, 2018 | 32.47 | 32.62 | 31.71 | 32.07 | 1,964,120 | -0.18(-0.56%) |
Sep 07, 2018 | 32.40 | 32.78 | 32.12 | 32.25 | 1,498,100 | +0.17(+0.53%) |
Sep 06, 2018 | 32.65 | 32.65 | 32.06 | 32.08 | 1,280,153 | -0.59(-1.81%) |
Sep 05, 2018 | 32.86 | 32.91 | 32.19 | 32.67 | 1,731,352 | -0.31(-0.94%) |