date,open,high,low,close,volume,market-cap
09-11-2018,19.66,19.66,18.85,19.00,5679820,338729114
09-10-2018,19.15,19.65,19.07,19.62,6563970,329839539
09-09-2018,18.68,19.86,18.25,19.15,8331430,321719099
09-08-2018,18.98,20.16,18.68,18.70,7520870,326930662
09-07-2018,19.68,19.91,18.85,18.98,5734940,338965040
09-06-2018,19.37,19.88,17.96,19.71,9056330,333527014
09-05-2018,21.45,24.08,19.43,19.43,20829500,369233882
09-04-2018,21.27,21.85,21.20,21.45,10543300,366115980
09-03-2018,21.43,21.80,21.11,21.23,9057430,368871939
09-02-2018,22.15,22.19,21.28,21.40,11572700,381155302
09-01-2018,22.40,22.57,21.16,22.12,16855100,385419778
08-31-2018,21.79,22.71,21.63,22.41,7502920,374999430
08-30-2018,22.76,22.84,21.22,21.78,7991750,391587110
08-29-2018,21.97,23.03,21.36,22.74,10899600,378013322
08-28-2018,20.58,22.15,20.51,21.97,9615180,354019606
08-27-2018,19.43,20.60,19.31,20.60,8030000,334244079
08-26-2018,19.71,20.13,19.18,19.43,7658540,339018948
08-25-2018,19.24,20.61,19.15,20.17,10381500,330919690
08-24-2018,18.68,19.45,18.49,19.33,5681680,321193453
08-23-2018,18.42,18.74,18.20,18.67,5485620,316778953
08-22-2018,18.73,19.91,18.14,18.42,6385470,321953598
08-21-2018,18.25,19.11,18.25,18.70,5014960,313643866
08-20-2018,19.75,20.13,18.22,18.27,6178990,339502740
08-19-2018,19.04,20.84,18.26,19.77,7162720,327173632
08-18-2018,20.60,20.96,18.22,19.03,7203170,354040375
08-17-2018,17.78,21.47,17.78,20.45,10071300,305540451
08-16-2018,17.82,18.44,17.53,17.78,5587850,306109227
08-15-2018,18.39,19.93,17.73,17.81,7194800,315995246
08-14-2018,18.42,19.28,15.18,18.40,11506900,316431300
08-13-2018,19.87,20.64,18.49,18.54,7198460,341293771
08-12-2018,20.16,20.45,19.45,19.86,6157910,346284574
08-11-2018,21.11,21.11,19.43,20.24,7161000,362503375
08-10-2018,22.61,22.73,20.90,21.11,7430280,388180914
08-09-2018,21.75,22.99,21.68,22.67,8339530,373414145
08-08-2018,23.74,23.74,21.44,21.75,9227830,407439036
08-07-2018,25.87,26.08,23.53,23.71,10909000,444029161
08-06-2018,25.51,28.28,24.54,25.93,16173300,437773616
08-05-2018,24.20,25.59,23.98,25.46,9685280,415299436
08-04-2018,24.67,25.30,23.63,24.20,5959840,423344063
08-03-2018,25.71,25.72,23.41,24.75,10327000,441040734
08-02-2018,27.69,28.47,25.42,25.69,9541590,475076273
08-01-2018,28.01,28.04,26.38,27.80,8412570,480457934
07-31-2018,28.53,29.81,27.55,28.04,11556000,489333491
07-30-2018,33.61,33.61,27.52,30.38,10120100,576449526
07-29-2018,30.49,34.44,30.49,33.57,17609600,522924192
07-28-2018,31.79,31.94,30.17,30.37,8720480,545159360
07-27-2018,29.66,32.28,28.54,31.76,16763500,508516416
07-26-2018,30.64,31.39,29.34,29.67,11147300,525268704
07-25-2018,31.73,32.05,29.89,30.69,12428800,543921728
07-24-2018,30.68,33.11,29.34,32.08,24033300,525836128
07-23-2018,28.51,33.24,28.51,30.67,30682300,488648192
07-22-2018,28.92,30.40,28.39,28.55,10237700,495579456
07-21-2018,27.89,29.22,27.54,28.95,7355940,477865120
07-20-2018,30.89,30.89,27.83,27.93,9588410,529193536
07-19-2018,31.24,32.40,30.48,30.89,9516590,535225440
07-18-2018,31.46,32.76,30.58,31.25,11376200,538782080
07-17-2018,29.69,32.67,28.85,31.44,13527500,508498016
07-16-2018,28.19,29.88,28.14,29.75,9442970,482808768
07-15-2018,28.55,29.44,28.10,28.15,11321300,488856928
07-14-2018,27.53,28.61,26.78,28.61,6831280,471326400
07-13-2018,29.57,30.69,26.75,27.59,11686700,506198368
07-12-2018,27.24,29.62,25.14,29.43,8771380,466339488
07-11-2018,27.40,27.90,26.80,27.25,8032830,469001984
07-10-2018,30.44,32.27,27.30,27.40,8713120,521002240
07-09-2018,30.48,34.60,29.36,30.76,12223400,521652448
07-08-2018,30.99,31.62,30.32,30.46,9954600,530182816
07-07-2018,29.90,31.67,28.40,31.24,15383000,511576512
07-06-2018,28.66,30.05,27.19,30.02,12468600,490346656
07-05-2018,29.72,30.10,28.07,28.64,11143500,508341504
07-04-2018,28.76,30.61,27.87,29.69,12865000,491810976
07-03-2018,29.23,31.07,28.32,28.76,13432500,499819104
07-02-2018,26.96,30.14,26.61,29.34,16719900,460953536
07-01-2018,26.34,27.16,25.68,26.97,12607800,450394784
06-30-2018,24.37,26.55,24.35,26.31,12016800,416649504
06-29-2018,23.42,24.64,23.10,24.39,9678440,400273472
06-28-2018,24.74,24.83,23.30,23.40,9298970,422896384
06-27-2018,24.40,24.81,23.90,24.71,8210370,416985600
06-26-2018,25.70,26.18,24.36,24.40,9377090,439136032
06-25-2018,24.01,25.73,23.95,25.69,8861650,410259904
06-24-2018,25.74,25.81,22.38,24.04,12391100,439784704
06-23-2018,26.31,26.78,25.11,25.77,9861810,449428448
06-22-2018,31.63,31.78,25.57,26.32,12549900,540216960
06-21-2018,31.75,32.77,31.16,31.74,11528700,542180480
06-20-2018,33.21,33.39,31.41,31.76,12899000,567137024
06-19-2018,32.25,33.72,31.97,33.23,10952800,550636224
06-18-2018,32.03,33.30,31.50,32.20,14186100,546869120
06-17-2018,32.68,33.40,31.84,31.96,9034540,557775488
06-16-2018,32.36,33.21,32.01,32.63,10215900,552314304
06-15-2018,34.47,34.52,32.31,32.42,12128900,588245056
06-14-2018,32.67,35.27,32.03,34.50,14021800,557541952
06-13-2018,34.65,34.77,31.37,32.74,12752500,591264896
06-12-2018,37.22,38.34,34.31,34.69,14100300,634965184
06-11-2018,36.31,37.44,35.53,37.21,12494400,619356288
06-10-2018,43.61,43.61,35.63,36.32,18470500,743736512
06-09-2018,43.90,44.23,43.33,43.33,11494000,748721984
06-08-2018,45.01,45.04,43.36,43.79,14026800,767603776
06-07-2018,44.99,45.80,44.85,44.98,11735500,767036352
06-06-2018,45.70,45.82,44.17,44.94,13529300,779205760
06-05-2018,44.31,46.01,43.65,45.68,14410700,755281664
06-04-2018,46.85,47.35,43.29,44.21,17414900,798558400
06-03-2018,45.38,47.72,44.90,46.49,16811300,773447168
06-02-2018,43.85,45.71,43.43,45.35,13231300,747222016
06-01-2018,44.33,44.80,42.78,43.90,13487000,755343680
05-31-2018,42.14,45.41,41.54,44.36,16443900,717878272
05-30-2018,43.29,44.75,41.51,42.35,11323700,737374912
05-29-2018,40.48,44.06,40.28,43.30,14634600,689441792
05-28-2018,44.32,44.76,40.49,40.55,11881700,754812544
05-27-2018,44.46,44.52,43.95,44.33,10054500,757122048
05-26-2018,45.24,46.00,44.40,44.44,10607800,770343552
05-25-2018,46.99,47.26,44.63,45.23,10904200,799961280
05-24-2018,45.35,47.62,44.33,47.05,15457600,771993984
05-23-2018,50.61,50.61,44.69,45.38,16724500,861441472
05-22-2018,53.92,53.95,50.64,50.64,11871600,917700864
05-21-2018,56.04,56.08,53.42,53.87,12601400,953560576
05-20-2018,53.17,56.57,53.07,55.91,14230500,904691968
05-19-2018,54.24,54.29,52.00,53.13,13166900,922707712
05-18-2018,53.26,54.23,51.95,54.21,20822400,905938752
05-17-2018,59.80,59.80,52.79,53.27,21261100,1017119424
05-16-2018,58.33,60.35,54.90,60.35,21224900,992018048
05-15-2018,58.44,64.87,57.54,58.42,34357600,993728064
05-14-2018,59.79,60.27,55.91,58.49,22368900,1016647552
05-13-2018,57.37,60.35,56.00,59.81,16482100,975324416
05-12-2018,56.84,59.24,53.50,57.09,22741400,966276608
05-11-2018,64.65,65.40,55.32,56.90,34785000,1098791424
05-10-2018,70.37,70.96,64.75,64.75,21005700,1195936384
05-09-2018,71.62,71.62,66.40,70.05,24826900,1217008640
05-08-2018,73.77,75.38,70.17,71.70,24173700,1253336320
05-07-2018,77.72,77.85,71.62,73.37,26749600,1320349056
05-06-2018,80.53,83.80,75.05,77.79,67628600,1367950080
05-05-2018,74.99,81.58,74.99,80.42,61619100,1273598080
05-04-2018,76.92,77.21,73.90,75.06,26634700,1306328704
05-03-2018,76.01,77.48,73.90,76.94,38523900,1290693120
05-02-2018,71.65,76.36,70.74,75.82,33903200,1216440704
05-01-2018,73.28,73.43,69.17,71.70,20320400,1244078336
04-30-2018,78.67,79.03,73.03,73.25,24958700,1335353344
04-29-2018,77.84,81.24,74.11,78.32,47669300,1321075712
04-28-2018,73.40,77.72,73.11,77.14,24300200,1245573376
04-27-2018,79.25,79.25,73.14,73.41,31251900,1344732544
04-26-2018,71.39,79.31,69.20,79.16,49274200,1211113088
04-25-2018,84.20,84.97,68.26,70.91,89533400,1428344704
04-24-2018,77.97,89.67,77.33,84.84,148078000,1322495488
04-23-2018,65.84,78.68,65.31,77.83,114377000,1116617728
04-22-2018,66.64,68.70,64.48,66.00,25525000,1130071424
04-21-2018,69.94,70.21,60.22,66.65,48952400,1185844480
04-20-2018,59.89,71.89,57.69,69.56,70074096,1015290112
04-19-2018,55.34,59.93,54.88,59.93,37101100,938127104
04-18-2018,51.11,55.89,51.11,55.22,26852500,866301184
04-17-2018,52.76,53.01,50.87,51.03,20651400,894223552
04-16-2018,48.93,54.49,48.93,52.76,63597200,829161728
04-15-2018,45.77,49.38,45.77,48.97,14013200,775518464
04-14-2018,45.10,46.86,44.57,45.61,10333700,764040960
04-13-2018,46.41,48.53,44.94,45.40,22189300,786202112
04-12-2018,42.41,46.58,40.75,46.32,30858900,718333824
04-11-2018,40.81,42.68,40.81,42.25,13074500,691164288
04-10-2018,41.22,41.24,40.05,40.88,7640680,698010624
04-09-2018,42.09,44.11,40.45,41.20,8747160,712689280
04-08-2018,41.21,42.41,41.17,42.10,5044870,697696064
04-07-2018,39.74,41.75,39.71,41.16,6153040,672738688
04-06-2018,41.59,42.01,39.00,39.61,7731100,703937216
04-05-2018,42.14,43.34,39.80,41.59,15492900,713157952
04-04-2018,46.84,47.00,42.05,42.20,11470400,792658112
04-03-2018,43.02,48.09,42.60,46.97,21330600,727916608
04-02-2018,41.42,43.51,41.02,42.94,8366690,700666112
04-01-2018,44.40,44.88,39.18,41.22,8668900,750955200
03-31-2018,44.52,46.58,44.04,44.34,7037180,752990016
03-30-2018,45.70,47.02,43.18,44.55,13761600,772804224
03-29-2018,53.20,53.28,45.38,45.70,16339100,899545856
03-28-2018,52.63,56.00,52.38,53.13,14219400,889811968
03-27-2018,56.46,56.74,52.33,52.72,14757300,954444992
03-26-2018,60.51,61.90,52.96,56.44,20747400,1022779136
03-25-2018,60.00,63.07,58.53,60.48,19231100,1014053184
03-24-2018,60.72,64.17,59.37,60.85,24780300,1026142080
03-23-2018,61.85,62.01,57.93,60.27,25689800,1045033856
03-22-2018,65.35,67.28,59.24,61.89,25006000,1104114176
03-21-2018,66.36,68.67,64.47,66.03,32135500,1120951296
03-20-2018,68.39,69.52,61.94,66.19,42417800,1155148544
03-19-2018,59.83,69.32,58.56,68.43,42187500,1010314304
03-18-2018,58.61,59.89,52.54,59.45,26012900,989678912
03-17-2018,63.20,66.28,58.36,58.97,15795900,1067124672
03-16-2018,66.25,68.34,62.44,63.15,28649700,1118530432
03-15-2018,68.53,68.86,62.87,66.20,31260500,1156827136
03-14-2018,79.10,80.25,66.88,68.64,23511600,1335083136
03-13-2018,79.72,80.94,77.66,79.15,17303400,1345497344
03-12-2018,84.68,86.44,77.84,80.07,16334300,1428882048
03-11-2018,81.08,85.71,78.70,84.71,18510800,1368071808
03-10-2018,85.72,87.81,80.46,81.38,19514900,1446155008
03-09-2018,86.96,87.73,77.02,85.73,27151600,1466934656
03-08-2018,91.50,94.00,86.44,87.27,22878700,1543256960
03-07-2018,103.09,104.19,88.62,91.60,28628100,1738567296
03-06-2018,110.76,110.76,101.79,103.13,25065500,1867671168
03-05-2018,113.06,113.19,109.57,111.03,22328900,1906274048
03-04-2018,111.65,113.08,108.75,113.08,19616800,1882255616
03-03-2018,111.61,113.93,110.34,111.75,19943900,1881287168
03-02-2018,113.57,115.10,110.33,111.68,30317000,1914133888
03-01-2018,113.07,118.99,111.58,113.58,26936600,1905436416
02-28-2018,120.36,121.96,113.00,113.18,21112300,2028149888
02-27-2018,119.85,124.55,118.57,121.31,36913200,2019350144
02-26-2018,115.21,120.36,112.87,119.82,24567900,1940899712
02-25-2018,117.83,120.42,111.60,114.90,19969000,1984793984
02-24-2018,123.89,126.78,115.43,118.03,24640700,2086508544
02-23-2018,118.70,126.05,118.52,124.31,46248700,1999054336
02-22-2018,123.28,128.36,113.13,119.73,42122500,2075829120
02-21-2018,132.13,133.82,120.61,123.64,40865000,2224630016
02-20-2018,141.19,142.89,132.80,133.12,52897600,2376921088
02-19-2018,131.54,141.65,131.21,141.41,43253800,2214224640
02-18-2018,143.50,147.56,128.05,131.27,65481300,2415213312
02-17-2018,141.13,145.46,138.44,143.16,53976000,2374743040
02-16-2018,132.26,144.19,131.59,141.77,83658704,2225457408
02-15-2018,128.19,133.02,126.15,132.59,52837400,2156782336
02-14-2018,121.63,129.65,120.76,128.91,84193696,2046054272
02-13-2018,115.41,124.99,108.34,121.81,84443104,1941270400
02-12-2018,123.46,138.20,112.07,115.49,32417600,2076469504
02-11-2018,129.86,133.75,113.86,123.26,53976000,2183775232
02-10-2018,165.33,168.52,125.71,129.42,72058400,2779924480
02-09-2018,103.91,168.04,99.87,166.09,110290000,1747087744
02-08-2018,87.58,111.19,87.58,104.09,95463000,1472269312
02-07-2018,92.60,98.43,84.76,87.55,35079700,1556436224
02-06-2018,85.27,94.24,72.12,92.99,47319600,1433166080
02-05-2018,100.92,102.26,81.60,84.62,33394900,1696000000
02-04-2018,113.64,121.31,99.12,100.56,52606600,1909447040
02-03-2018,110.16,116.97,97.99,114.48,42576100,1850862208
02-02-2018,127.89,127.89,89.15,110.22,84321296,2148411648
02-01-2018,156.89,158.49,122.87,127.57,51720700,2635294976
01-31-2018,158.35,159.12,146.50,156.96,56636600,2659444992
01-30-2018,182.33,182.33,158.49,159.13,47888900,3061917184
01-29-2018,188.89,193.03,178.63,181.59,49388600,3171783424
01-28-2018,186.80,195.62,186.22,189.16,130075000,3136398080
01-27-2018,181.63,185.68,177.38,185.46,55528300,3049247744
01-26-2018,186.69,194.84,170.06,180.85,90095696,3133805312
01-25-2018,193.06,195.91,182.91,187.04,65369400,3240296960
01-24-2018,189.04,201.15,184.05,190.79,89823400,3172505344
01-23-2018,189.89,200.25,174.54,188.76,104756000,3186393088
01-22-2018,200.12,220.93,175.45,190.33,222920000,3357641216
01-21-2018,230.64,230.64,193.28,198.44,182216992,3869277184
01-20-2018,219.16,237.61,213.79,231.13,288868992,3676256000
01-19-2018,193.12,242.02,191.80,217.95,667273984,3239172096
01-18-2018,186.79,208.26,181.69,195.40,248324992,3132566272
01-17-2018,189.88,209.35,146.95,186.12,347983008,3184024064
01-16-2018,266.35,266.35,151.42,190.11,439329984,4465809408
01-15-2018,276.37,332.56,264.70,267.68,1688999936,4633359872
01-14-2018,339.06,382.89,272.10,275.86,851848000,5683573248
01-13-2018,220.42,366.11,220.10,330.13,1160489984,3694425856
01-12-2018,211.64,224.58,207.13,220.55,113420000,3546908160
01-11-2018,242.69,243.88,206.55,210.93,122452000,4066712320
01-10-2018,240.88,243.36,223.43,243.36,131618000,4035920128
01-09-2018,239.06,252.67,227.77,240.90,152475008,4005018880
01-08-2018,302.28,307.44,217.72,239.55,164036000,5063527424
01-07-2018,299.60,335.84,292.49,302.25,203684000,5018027520
01-06-2018,277.45,300.38,273.82,300.38,172099008,4646526976
01-05-2018,274.58,294.79,266.55,277.44,175164992,4598032384
01-04-2018,272.43,280.12,258.89,273.76,136988000,4561520128
01-03-2018,276.12,281.97,267.18,270.24,106643000,4622802944
01-02-2018,275.42,284.96,270.83,277.08,117571000,4610459136
01-01-2018,261.63,297.17,255.76,272.90,143836000,4379176960
12-31-2017,250.12,267.88,249.06,261.72,78952096,4186099200
12-30-2017,281.12,281.62,248.57,251.51,96001296,4704375808
12-29-2017,285.77,291.30,267.74,280.58,114615000,4781709824
12-28-2017,318.78,318.78,274.29,284.34,134169000,5333486592
12-27-2017,307.59,330.97,300.93,317.88,135076992,5145585664
12-26-2017,305.83,316.28,299.03,307.29,110025000,5115713536
12-25-2017,307.49,312.00,295.27,309.33,104619000,5142773248
12-24-2017,334.55,334.55,289.77,305.22,144898000,5594765824
12-23-2017,308.76,354.89,305.99,334.56,217778000,5162847232
12-22-2017,416.44,416.75,259.88,305.73,313312992,6962704384
12-21-2017,449.75,460.87,369.17,406.77,352177984,7518780928
12-20-2017,354.38,488.57,348.57,453.45,983169024,5923723776
12-19-2017,319.81,367.33,316.07,355.18,413363008,5345273344
12-18-2017,300.00,332.55,281.70,319.53,313796992,5013623296
12-17-2017,297.61,306.58,294.50,300.48,120807000,4973114880
12-16-2017,297.06,313.01,292.14,296.40,136415008,4963497984
12-15-2017,316.87,316.87,277.86,297.84,175999008,5293818880
12-14-2017,271.43,352.55,270.45,316.95,467875008,4534152192
12-13-2017,276.11,285.06,254.10,271.45,221863008,4611859968
12-12-2017,254.35,294.19,251.87,275.45,205848992,4247982592
12-11-2017,229.33,288.68,229.19,254.45,265127008,3829552640
12-10-2017,244.98,245.99,195.87,228.87,140891008,4090460160
12-09-2017,260.84,263.10,230.10,243.10,105017000,4354925568
12-08-2017,253.71,278.26,248.08,261.16,178502000,4235357952
12-07-2017,279.03,279.76,250.23,251.64,137884992,4657538560
12-06-2017,305.66,305.93,270.91,279.89,156602000,5101521408
12-05-2017,329.47,329.47,303.18,304.68,113206000,5498369536
12-04-2017,322.01,339.83,316.34,328.38,130453000,5373318144
12-03-2017,298.84,347.78,294.44,320.66,252844000,4986078720
12-02-2017,311.51,315.05,295.88,299.07,88196704,5196893696
12-01-2017,304.34,315.75,288.14,311.64,134598000,5076655104
11-30-2017,294.33,323.56,269.03,304.64,151331008,4909144064
11-29-2017,329.40,360.75,287.73,295.41,252312992,5493507584
11-28-2017,359.36,360.12,325.56,329.78,101004000,5992372736
11-27-2017,370.18,387.88,353.67,359.24,129160000,6172135936
11-26-2017,355.72,366.79,334.74,366.79,141228000,5930455040
11-25-2017,394.04,394.04,339.10,356.04,208662000,-
11-24-2017,295.75,413.74,284.26,394.22,537472000,-
11-23-2017,241.97,299.89,241.97,293.61,154038000,-
11-22-2017,264.18,275.05,232.92,241.72,111451000,-
11-21-2017,250.85,364.78,201.90,267.21,370782016,-
11-20-2017,135.20,247.10,105.79,236.37,93826896,-
11-19-2017,154.91,155.55,133.96,135.69,19503400,-
11-18-2017,153.07,172.45,151.79,155.73,24642900,-
11-17-2017,138.75,165.93,133.05,152.02,24935100,-
11-16-2017,161.87,181.33,136.40,140.78,27949200,-
11-15-2017,160.54,187.28,151.47,161.69,30094100,-
11-14-2017,253.21,253.21,154.05,159.94,39340400,-
11-13-2017,277.00,307.26,218.34,249.22,45916500,-
11-12-2017,421.75,465.62,281.55,282.41,90339904,-
11-11-2017,213.12,509.81,213.12,427.14,187191008,-
11-10-2017,157.49,213.40,155.39,213.40,36198500,-
11-09-2017,140.51,156.66,138.23,156.66,13140500,-
11-08-2017,153.13,159.34,135.21,139.39,12513700,-
11-07-2017,149.25,159.22,149.25,153.35,7219510,-
11-06-2017,165.49,170.19,148.12,148.77,10901900,-
11-05-2017,141.79,175.96,139.99,165.76,16915700,-
11-04-2017,131.60,144.41,128.28,142.17,9145650,-
11-03-2017,126.35,137.29,123.55,131.76,8035790,-
11-02-2017,144.90,147.02,122.97,127.51,12020600,-
11-01-2017,157.02,159.76,140.55,144.88,14898100,-
10-31-2017,133.84,164.55,132.16,156.73,18906800,-
10-30-2017,138.65,138.65,126.42,132.80,6730380,-
10-29-2017,115.92,139.26,115.21,139.18,11295300,-
10-28-2017,120.52,123.43,106.18,115.82,5635800,-
10-27-2017,137.24,137.98,118.33,120.66,8217860,-
10-26-2017,137.03,143.64,121.05,136.23,11556600,-
10-25-2017,143.15,165.80,125.83,137.09,16040700,-
10-24-2017,498.44,500.76,141.10,142.92,23301700,-
10-23-2017,479.82,539.72,479.82,500.13,7652060,-