Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.52 | 30.52 | 30.52 | 0 | -0.65(-2.09%) | |
May 30, 2019 | 31.18 | 31.40 | 31.01 | 31.17 | 14,305,616 | +0.08(+0.26%) |
May 29, 2019 | 30.39 | 31.24 | 30.23 | 31.09 | 14,323,923 | +0.32(+1.04%) |
May 28, 2019 | 31.08 | 31.18 | 30.69 | 30.77 | 15,966,222 | -0.31(-1.00%) |
May 24, 2019 | 31.36 | 31.38 | 30.69 | 31.08 | 9,551,100 | +0.14(+0.45%) |
May 23, 2019 | 31.27 | 31.31 | 30.64 | 30.94 | 17,288,862 | -0.78(-2.46%) |
May 22, 2019 | 31.82 | 32.28 | 31.71 | 31.72 | 13,426,216 | -0.27(-0.84%) |
May 21, 2019 | 31.48 | 32.31 | 31.45 | 31.99 | 15,978,001 | +0.96(+3.09%) |
May 20, 2019 | 30.63 | 31.34 | 30.61 | 31.03 | 12,470,655 | +0.06(+0.19%) |
May 17, 2019 | 30.45 | 31.31 | 30.39 | 30.97 | 14,015,400 | +0.17(+0.55%) |
May 16, 2019 | 30.39 | 30.88 | 30.25 | 30.80 | 17,371,256 | +0.70(+2.33%) |
May 15, 2019 | 30.35 | 30.69 | 30.06 | 30.10 | 15,507,541 | -0.66(-2.15%) |
May 14, 2019 | 30.39 | 31.08 | 30.31 | 30.76 | 14,019,622 | +0.52(+1.72%) |
May 13, 2019 | 30.65 | 30.67 | 30.10 | 30.24 | 14,642,137 | -1.24(-3.94%) |
May 10, 2019 | 30.78 | 31.73 | 30.41 | 31.48 | 18,567,100 | +0.49(+1.58%) |
May 09, 2019 | 31.25 | 31.50 | 30.82 | 30.99 | 19,898,312 | -0.69(-2.18%) |
May 08, 2019 | 32.20 | 32.33 | 31.66 | 31.68 | 23,196,764 | -0.46(-1.43%) |
May 07, 2019 | 33.23 | 33.25 | 32.04 | 32.14 | 23,904,268 | -1.48(-4.40%) |
May 06, 2019 | 34.00 | 34.16 | 33.40 | 33.62 | 20,020,468 | -1.27(-3.64%) |
May 03, 2019 | 34.83 | 35.25 | 34.37 | 34.89 | 14,819,000 | +0.22(+0.63%) |
May 02, 2019 | 36.90 | 36.90 | 33.97 | 34.67 | 25,472,792 | -2.64(-7.08%) |
May 01, 2019 | 38.39 | 38.66 | 37.31 | 37.31 | 13,776,378 | -1.14(-2.96%) |
Apr 30, 2019 | 38.05 | 38.49 | 37.81 | 38.45 | 14,293,661 | +0.49(+1.29%) |
Apr 29, 2019 | 38.04 | 38.16 | 37.73 | 37.96 | 13,563,123 | -0.04(-0.11%) |
Apr 26, 2019 | 37.50 | 38.07 | 37.43 | 38.00 | 7,754,600 | +0.40(+1.06%) |
Apr 25, 2019 | 38.09 | 38.12 | 37.46 | 37.60 | 10,019,942 | -0.69(-1.80%) |
Apr 24, 2019 | 38.41 | 38.65 | 38.07 | 38.29 | 7,222,086 | +0.01(+0.03%) |
Apr 23, 2019 | 38.02 | 38.42 | 37.86 | 38.28 | 10,305,573 | -0.04(-0.10%) |
Apr 22, 2019 | 38.66 | 38.72 | 38.24 | 38.32 | 6,629,641 | -0.68(-1.74%) |
Apr 18, 2019 | 39.27 | 39.29 | 38.62 | 39.00 | 7,169,600 | -0.20(-0.51%) |
Apr 17, 2019 | 39.39 | 39.56 | 39.04 | 39.20 | 8,318,217 | +0.05(+0.13%) |
Apr 16, 2019 | 38.75 | 39.20 | 38.61 | 39.15 | 9,660,474 | +0.25(+0.64%) |
Apr 15, 2019 | 39.47 | 39.53 | 38.77 | 38.90 | 7,412,939 | -0.57(-1.44%) |
Apr 12, 2019 | 39.14 | 39.52 | 38.82 | 39.47 | 13,297,200 | +0.58(+1.49%) |
Apr 11, 2019 | 38.37 | 39.02 | 38.10 | 38.89 | 11,925,153 | +0.39(+1.01%) |
Apr 10, 2019 | 38.13 | 38.57 | 38.09 | 38.50 | 10,712,230 | +0.28(+0.73%) |
Apr 09, 2019 | 37.95 | 38.40 | 37.65 | 38.22 | 13,993,172 | +0.08(+0.21%) |
Apr 08, 2019 | 37.64 | 38.18 | 37.53 | 38.14 | 11,854,316 | +0.24(+0.63%) |
Apr 05, 2019 | 37.95 | 38.35 | 37.66 | 37.90 | 17,653,000 | +0.12(+0.32%) |
Apr 04, 2019 | 37.43 | 37.79 | 36.77 | 37.78 | 21,976,024 | +0.43(+1.15%) |
Apr 03, 2019 | 36.77 | 37.84 | 36.52 | 37.35 | 28,020,856 | +0.86(+2.36%) |
Apr 02, 2019 | 36.52 | 37.17 | 36.09 | 36.49 | 22,563,998 | -17.93(-32.95%) |
Apr 01, 2019 | 53.89 | 54.91 | 53.54 | 54.42 | 31,942,484 | +1.11(+2.08%) |
Mar 29, 2019 | 51.28 | 53.35 | 51.25 | 53.31 | 19,805,400 | +0.59(+1.12%) |
Mar 28, 2019 | 52.50 | 52.85 | 52.06 | 52.72 | 10,124,884 | +0.06(+0.11%) |
Mar 27, 2019 | 53.24 | 53.38 | 52.23 | 52.66 | 11,009,790 | -0.52(-0.98%) |
Mar 26, 2019 | 54.04 | 54.07 | 52.71 | 53.18 | 13,858,859 | -0.09(-0.17%) |
Mar 25, 2019 | 53.66 | 54.18 | 53.25 | 53.27 | 15,950,781 | -0.65(-1.21%) |
Mar 22, 2019 | 55.30 | 55.40 | 53.61 | 53.92 | 13,462,600 | -2.00(-3.58%) |
Mar 21, 2019 | 54.57 | 56.64 | 54.54 | 55.92 | 16,503,700 | +0.91(+1.65%) |
Mar 20, 2019 | 54.91 | 55.40 | 54.31 | 55.01 | 13,562,727 | -0.07(-0.13%) |
Mar 19, 2019 | 55.52 | 56.35 | 54.81 | 55.08 | 19,769,944 | -0.13(-0.24%) |
Mar 18, 2019 | 55.30 | 55.62 | 54.66 | 55.21 | 9,538,300 | -0.07(-0.13%) |
Mar 15, 2019 | 55.03 | 55.93 | 54.98 | 55.28 | 17,163,400 | +0.25(+0.45%) |
Mar 14, 2019 | 55.76 | 56.08 | 54.90 | 55.03 | 8,184,567 | -0.87(-1.56%) |
Mar 13, 2019 | 55.97 | 56.30 | 55.50 | 55.90 | 10,127,178 | +0.33(+0.59%) |
Mar 12, 2019 | 55.87 | 56.33 | 55.47 | 55.57 | 12,235,080 | -0.01(-0.02%) |
Mar 11, 2019 | 55.13 | 56.13 | 54.87 | 55.58 | 11,854,537 | +0.90(+1.65%) |
Mar 08, 2019 | 54.18 | 54.72 | 53.46 | 54.68 | 10,604,100 | +0.16(+0.29%) |
Mar 07, 2019 | 54.14 | 54.68 | 53.27 | 54.52 | 12,250,310 | +0.05(+0.09%) |
Mar 06, 2019 | 53.84 | 55.01 | 53.84 | 54.47 | 9,439,864 | +0.79(+1.47%) |
Mar 05, 2019 | 54.04 | 54.19 | 53.53 | 53.68 | 6,807,086 | -0.57(-1.05%) |
Mar 04, 2019 | 53.65 | 54.49 | 53.07 | 54.25 | 9,814,201 | +0.91(+1.71%) |
Mar 01, 2019 | 53.83 | 54.05 | 52.52 | 53.34 | 11,375,900 | +0.11(+0.21%) |
Feb 28, 2019 | 54.63 | 54.63 | 52.86 | 53.23 | 13,504,865 | -1.49(-2.72%) |
Feb 27, 2019 | 55.43 | 55.50 | 54.37 | 54.72 | 10,926,011 | -1.15(-2.06%) |
Feb 26, 2019 | 55.95 | 56.27 | 55.59 | 55.87 | 7,543,365 | -0.21(-0.37%) |
Feb 25, 2019 | 55.23 | 56.40 | 55.08 | 56.08 | 11,028,210 | +1.11(+2.02%) |
Feb 22, 2019 | 55.67 | 55.93 | 54.61 | 54.97 | 8,961,200 | -0.29(-0.52%) |
Feb 21, 2019 | 56.28 | 56.82 | 54.94 | 55.26 | 10,999,950 | -0.98(-1.74%) |
Feb 20, 2019 | 54.59 | 56.65 | 54.47 | 56.24 | 11,192,557 | +1.65(+3.02%) |
Feb 19, 2019 | 53.68 | 55.03 | 53.68 | 54.59 | 10,146,470 | +0.35(+0.65%) |
Feb 15, 2019 | 53.21 | 54.29 | 53.13 | 54.24 | 13,438,100 | +1.58(+3.00%) |
Feb 14, 2019 | 52.82 | 53.36 | 52.65 | 52.66 | 7,922,849 | -0.48(-0.90%) |
Feb 13, 2019 | 53.81 | 53.85 | 53.10 | 53.14 | 9,403,306 | -0.22(-0.41%) |
Feb 12, 2019 | 52.53 | 53.53 | 52.11 | 53.36 | 11,937,987 | +1.36(+2.62%) |
Feb 11, 2019 | 52.31 | 52.31 | 51.80 | 52.00 | 11,098,045 | +0.29(+0.56%) |
Feb 08, 2019 | 51.69 | 52.00 | 50.83 | 51.71 | 10,415,900 | -0.47(-0.90%) |
Feb 07, 2019 | 52.79 | 52.96 | 51.49 | 52.18 | 12,865,995 | -1.03(-1.94%) |
Feb 06, 2019 | 53.74 | 54.30 | 53.16 | 53.21 | 11,350,358 | -1.05(-1.94%) |
Feb 05, 2019 | 53.12 | 54.39 | 53.05 | 54.26 | 13,989,172 | +1.13(+2.13%) |
Feb 04, 2019 | 53.16 | 53.16 | 52.51 | 53.13 | 16,111,031 | -0.34(-0.64%) |
Feb 01, 2019 | 53.44 | 54.03 | 52.77 | 53.47 | 21,033,600 | -0.34(-0.63%) |
Jan 31, 2019 | 54.47 | 56.99 | 53.66 | 53.81 | 34,706,852 | -5.47(-9.23%) |
Jan 30, 2019 | 58.57 | 60.07 | 58.42 | 59.28 | 16,309,132 | +0.76(+1.30%) |
Jan 29, 2019 | 57.99 | 58.87 | 57.99 | 58.52 | 8,400,998 | +0.39(+0.67%) |
Jan 28, 2019 | 57.09 | 58.25 | 56.94 | 58.13 | 16,632,873 | +0.37(+0.64%) |
Jan 25, 2019 | 57.15 | 58.30 | 57.11 | 57.76 | 7,719,000 | +1.43(+2.54%) |
Jan 24, 2019 | 56.09 | 56.74 | 55.92 | 56.33 | 9,056,107 | -0.10(-0.18%) |
Jan 23, 2019 | 56.34 | 56.61 | 55.76 | 56.43 | 9,649,285 | +0.19(+0.34%) |
Jan 22, 2019 | 57.68 | 57.81 | 55.88 | 56.24 | 11,787,553 | -1.82(-3.13%) |
Jan 18, 2019 | 57.63 | 58.53 | 57.45 | 58.06 | 12,061,500 | +1.02(+1.79%) |
Jan 17, 2019 | 55.43 | 57.09 | 55.33 | 57.04 | 10,511,381 | +1.64(+2.96%) |
Jan 16, 2019 | 54.79 | 55.99 | 54.75 | 55.40 | 7,804,257 | +0.39(+0.71%) |
Jan 15, 2019 | 54.84 | 55.51 | 54.38 | 55.01 | 6,263,312 | -0.37(-0.67%) |
Jan 14, 2019 | 54.53 | 55.78 | 54.29 | 55.38 | 8,960,614 | +0.10(+0.18%) |
Jan 11, 2019 | 55.24 | 55.73 | 54.71 | 55.28 | 7,160,400 | -0.40(-0.72%) |
Jan 10, 2019 | 54.99 | 55.74 | 54.51 | 55.68 | 10,274,562 | +0.06(+0.11%) |
Jan 09, 2019 | 55.58 | 56.06 | 54.92 | 55.62 | 7,472,812 | +0.23(+0.42%) |
Jan 08, 2019 | 55.42 | 56.14 | 55.03 | 55.39 | 10,045,368 | +0.63(+1.15%) |
Jan 07, 2019 | 54.80 | 55.51 | 54.13 | 54.76 | 10,993,728 | +0.03(+0.05%) |
Jan 04, 2019 | 53.74 | 54.95 | 53.57 | 54.73 | 13,870,700 | +2.22(+4.23%) |
Jan 03, 2019 | 54.20 | 54.23 | 52.27 | 52.51 | 11,697,758 | -2.01(-3.69%) |
Jan 02, 2019 | 52.49 | 54.93 | 52.31 | 54.52 | 11,758,282 | +1.04(+1.94%) |
Dec 31, 2018 | 53.08 | 54.00 | 52.74 | 53.48 | 10,921,100 | +0.46(+0.87%) |
Dec 28, 2018 | 53.68 | 54.07 | 52.79 | 53.02 | 10,648,700 | -0.31(-0.58%) |
Dec 27, 2018 | 51.14 | 53.34 | 51.07 | 53.33 | 12,438,468 | +1.10(+2.11%) |
Dec 26, 2018 | 49.42 | 52.23 | 48.89 | 52.23 | 13,489,128 | +3.14(+6.40%) |
Dec 24, 2018 | 50.38 | 50.62 | 49.00 | 49.09 | 8,354,900 | -1.50(-2.97%) |
Dec 21, 2018 | 50.83 | 52.32 | 50.53 | 50.59 | 24,348,700 | -0.45(-0.88%) |
Dec 20, 2018 | 51.58 | 52.76 | 50.49 | 51.04 | 20,524,504 | -1.12(-2.15%) |
Dec 19, 2018 | 52.45 | 54.31 | 51.84 | 52.16 | 19,135,524 | -0.13(-0.25%) |
Dec 18, 2018 | 52.27 | 53.25 | 51.85 | 52.29 | 15,973,295 | +0.61(+1.18%) |
Dec 17, 2018 | 52.60 | 53.32 | 51.21 | 51.68 | 15,261,728 | -1.10(-2.08%) |
Dec 14, 2018 | 53.27 | 53.94 | 52.57 | 52.78 | 11,842,400 | -1.00(-1.86%) |
Dec 13, 2018 | 54.53 | 54.85 | 53.44 | 53.78 | 10,367,115 | -0.57(-1.05%) |
Dec 12, 2018 | 54.26 | 54.99 | 53.87 | 54.35 | 15,666,431 | +1.09(+2.05%) |
Dec 11, 2018 | 54.96 | 55.64 | 53.07 | 53.26 | 12,075,244 | -0.54(-1.00%) |
Dec 10, 2018 | 53.44 | 54.07 | 52.22 | 53.80 | 15,107,148 | +0.05(+0.09%) |
Dec 07, 2018 | 56.15 | 57.27 | 53.51 | 53.75 | 17,496,700 | -2.17(-3.88%) |
Dec 06, 2018 | 55.28 | 55.92 | 53.75 | 55.92 | 14,819,467 | -0.57(-1.01%) |
Dec 04, 2018 | 58.95 | 58.95 | 56.34 | 56.49 | 11,870,800 | -2.67(-4.51%) |
Dec 03, 2018 | 59.60 | 60.21 | 58.48 | 59.16 | 13,018,470 | +1.31(+2.26%) |
Nov 30, 2018 | 56.92 | 58.02 | 56.92 | 57.85 | 13,688,600 | +0.61(+1.07%) |
Nov 29, 2018 | 56.95 | 57.67 | 56.76 | 57.24 | 9,825,269 | +0.02(+0.03%) |
Nov 28, 2018 | 57.21 | 57.91 | 56.17 | 57.22 | 14,859,939 | +0.04(+0.07%) |
Nov 27, 2018 | 57.15 | 57.40 | 56.48 | 57.18 | 7,230,229 | -0.48(-0.83%) |
Nov 26, 2018 | 56.77 | 58.02 | 56.72 | 57.66 | 9,801,610 | +1.23(+2.18%) |
Nov 23, 2018 | 56.20 | 56.91 | 55.92 | 56.43 | 3,893,500 | -0.54(-0.95%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.60(+1.06%) | |
Nov 20, 2018 | 56.92 | 57.10 | 55.77 | 56.37 | 14,468,242 | -1.43(-2.47%) |
Nov 19, 2018 | 59.03 | 59.64 | 57.64 | 57.80 | 8,443,578 | -1.39(-2.35%) |
Nov 16, 2018 | 58.51 | 59.42 | 58.33 | 59.19 | 11,280,100 | +0.46(+0.78%) |
Nov 15, 2018 | 57.46 | 59.30 | 57.08 | 58.73 | 12,959,775 | +0.75(+1.29%) |
Nov 14, 2018 | 58.17 | 58.63 | 57.17 | 57.98 | 9,821,251 | +0.51(+0.89%) |
Nov 13, 2018 | 57.83 | 58.88 | 57.44 | 57.47 | 9,132,873 | -0.23(-0.40%) |
Nov 12, 2018 | 58.72 | 59.05 | 57.53 | 57.70 | 9,411,109 | -0.98(-1.67%) |
Nov 09, 2018 | 59.60 | 59.60 | 57.76 | 58.68 | 11,663,199 | -0.76(-1.28%) |
Nov 08, 2018 | 59.40 | 60.45 | 59.20 | 59.44 | 12,218,320 | -0.39(-0.65%) |
Nov 07, 2018 | 58.80 | 59.88 | 58.24 | 59.83 | 12,072,107 | +1.81(+3.12%) |
Nov 06, 2018 | 57.51 | 58.44 | 57.39 | 58.02 | 7,445,493 | +0.39(+0.68%) |
Nov 05, 2018 | 58.05 | 58.09 | 57.21 | 57.63 | 8,787,688 | -0.10(-0.17%) |
Nov 02, 2018 | 58.68 | 59.21 | 56.78 | 57.73 | 14,988,600 | -0.54(-0.93%) |
Nov 01, 2018 | 58.53 | 59.51 | 56.39 | 58.27 | 23,332,408 | +4.35(+8.07%) |
Oct 31, 2018 | 53.48 | 54.60 | 53.18 | 53.92 | 16,011,764 | +1.29(+2.45%) |
Oct 30, 2018 | 52.05 | 53.12 | 51.55 | 52.63 | 15,344,469 | +0.56(+1.08%) |
Oct 29, 2018 | 52.83 | 53.34 | 51.43 | 52.07 | 13,179,010 | +0.07(+0.13%) |
Oct 26, 2018 | 52.39 | 52.90 | 51.32 | 52.00 | 22,392,500 | -0.92(-1.74%) |
Oct 25, 2018 | 53.39 | 53.63 | 52.52 | 52.92 | 12,826,411 | +0.24(+0.46%) |
Oct 24, 2018 | 54.55 | 54.72 | 52.58 | 52.68 | 19,487,434 | -2.00(-3.66%) |
Oct 23, 2018 | 55.02 | 55.24 | 53.69 | 54.68 | 18,129,060 | -1.39(-2.48%) |
Oct 22, 2018 | 57.78 | 57.94 | 55.77 | 56.07 | 13,292,797 | -1.42(-2.47%) |
Oct 19, 2018 | 57.29 | 58.66 | 57.19 | 57.49 | 14,036,400 | -1.09(-1.86%) |
Oct 18, 2018 | 59.20 | 59.62 | 58.27 | 58.58 | 8,804,492 | -0.99(-1.66%) |
Oct 17, 2018 | 59.91 | 60.04 | 59.00 | 59.57 | 7,803,581 | -0.69(-1.15%) |
Oct 16, 2018 | 59.27 | 60.59 | 58.93 | 60.26 | 8,542,410 | +1.32(+2.24%) |
Oct 15, 2018 | 59.69 | 60.10 | 58.92 | 58.94 | 6,355,178 | -0.72(-1.21%) |
Oct 12, 2018 | 60.36 | 61.10 | 59.05 | 59.66 | 11,296,600 | +0.68(+1.15%) |
Oct 11, 2018 | 59.10 | 60.24 | 58.81 | 58.98 | 14,968,748 | -0.34(-0.57%) |
Oct 10, 2018 | 60.53 | 60.79 | 59.01 | 59.32 | 19,101,792 | -1.52(-2.50%) |
Oct 09, 2018 | 62.78 | 62.84 | 60.61 | 60.84 | 15,096,173 | -2.32(-3.67%) |
Oct 08, 2018 | 63.00 | 63.48 | 62.66 | 63.16 | 9,841,778 | -0.03(-0.05%) |
Oct 05, 2018 | 63.78 | 64.21 | 62.89 | 63.19 | 7,675,900 | -0.82(-1.28%) |
Oct 04, 2018 | 64.27 | 64.31 | 63.31 | 64.01 | 8,872,995 | -0.38(-0.59%) |
Oct 03, 2018 | 65.05 | 65.21 | 64.10 | 64.39 | 11,173,563 | -0.43(-0.66%) |
Oct 02, 2018 | 64.90 | 65.45 | 64.70 | 64.82 | 6,973,897 | +0.00(+0.00%) |