Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.02 | 62.67 | 61.96 | 62.49 | 7,441,204 | +0.48(+0.78%) |
Jun 27, 2019 | 61.85 | 62.14 | 61.59 | 62.01 | 4,271,913 | +0.21(+0.34%) |
Jun 26, 2019 | 63.48 | 63.54 | 61.77 | 61.80 | 5,262,672 | -1.81(-2.85%) |
Jun 25, 2019 | 63.98 | 64.14 | 63.45 | 63.61 | 4,408,648 | -0.42(-0.66%) |
Jun 24, 2019 | 63.41 | 64.23 | 63.16 | 64.03 | 6,750,292 | +0.70(+1.11%) |
Jun 21, 2019 | 62.77 | 63.40 | 62.00 | 63.33 | 9,985,118 | +0.76(+1.21%) |
Jun 20, 2019 | 62.64 | 63.11 | 62.04 | 62.57 | 4,133,070 | +0.19(+0.31%) |
Jun 19, 2019 | 61.59 | 62.63 | 61.56 | 62.37 | 5,042,024 | +0.60(+0.97%) |
Jun 18, 2019 | 62.17 | 62.17 | 61.23 | 61.77 | 4,219,095 | +0.01(+0.01%) |
Jun 17, 2019 | 62.11 | 62.50 | 61.14 | 61.77 | 4,502,095 | -0.19(-0.31%) |
Jun 14, 2019 | 61.55 | 62.10 | 61.33 | 61.96 | 4,904,838 | +0.48(+0.78%) |
Jun 13, 2019 | 60.93 | 61.49 | 60.77 | 61.48 | 9,310,528 | +0.80(+1.32%) |
Jun 12, 2019 | 60.25 | 60.90 | 59.93 | 60.68 | 14,349,801 | +0.95(+1.58%) |
Jun 11, 2019 | 60.89 | 60.94 | 59.44 | 59.74 | 11,434,656 | -1.22(-2.00%) |
Jun 10, 2019 | 61.16 | 61.22 | 60.66 | 60.96 | 4,355,283 | -0.30(-0.49%) |
Jun 07, 2019 | 62.19 | 62.75 | 61.25 | 61.26 | 6,362,939 | -0.45(-0.73%) |
Jun 06, 2019 | 61.92 | 62.06 | 61.45 | 61.71 | 6,301,626 | -0.28(-0.45%) |
Jun 05, 2019 | 60.88 | 62.39 | 60.54 | 61.99 | 4,680,725 | +1.31(+2.16%) |
Jun 04, 2019 | 60.60 | 60.83 | 59.49 | 60.68 | 3,695,383 | +0.01(+0.01%) |
Jun 03, 2019 | 60.16 | 60.76 | 59.83 | 60.67 | 3,548,095 | +0.62(+1.04%) |
May 31, 2019 | 59.47 | 60.14 | 59.27 | 60.05 | 4,077,186 | +0.69(+1.17%) |
May 30, 2019 | 60.04 | 60.38 | 59.13 | 59.35 | 4,564,407 | -0.73(-1.21%) |
May 29, 2019 | 61.12 | 61.22 | 60.00 | 60.08 | 3,930,616 | -0.82(-1.35%) |
May 28, 2019 | 62.23 | 62.23 | 60.88 | 60.90 | 7,081,875 | -1.17(-1.89%) |
May 24, 2019 | 62.42 | 62.55 | 62.04 | 62.07 | 2,608,027 | -0.26(-0.42%) |
May 23, 2019 | 61.84 | 62.41 | 61.67 | 62.34 | 4,097,863 | +0.58(+0.93%) |
May 22, 2019 | 61.28 | 61.94 | 61.16 | 61.76 | 3,546,358 | +0.48(+0.78%) |
May 21, 2019 | 60.80 | 61.56 | 60.50 | 61.28 | 4,388,727 | +0.54(+0.89%) |
May 20, 2019 | 60.53 | 61.02 | 60.34 | 60.74 | 3,383,789 | +0.36(+0.60%) |
May 17, 2019 | 59.68 | 60.53 | 59.64 | 60.38 | 3,097,955 | +0.22(+0.37%) |
May 16, 2019 | 59.29 | 60.22 | 59.16 | 60.16 | 3,329,861 | +0.82(+1.39%) |
May 15, 2019 | 59.73 | 59.84 | 59.33 | 59.33 | 3,594,652 | -0.24(-0.40%) |
May 14, 2019 | 60.28 | 60.40 | 59.48 | 59.57 | 3,640,464 | -0.81(-1.34%) |
May 13, 2019 | 59.35 | 60.52 | 59.35 | 60.38 | 4,409,938 | +0.83(+1.39%) |
May 10, 2019 | 58.51 | 59.57 | 58.36 | 59.55 | 2,924,671 | +0.97(+1.65%) |
May 09, 2019 | 58.90 | 59.09 | 57.99 | 58.58 | 4,572,869 | -0.37(-0.62%) |
May 08, 2019 | 59.90 | 60.06 | 58.90 | 58.95 | 3,982,108 | -0.98(-1.64%) |
May 07, 2019 | 60.21 | 60.28 | 59.61 | 59.93 | 4,613,173 | -0.36(-0.60%) |
May 06, 2019 | 61.33 | 61.33 | 60.22 | 60.29 | 4,665,070 | -1.04(-1.69%) |
May 03, 2019 | 60.51 | 61.52 | 60.38 | 61.33 | 3,914,294 | -0.15(-0.25%) |
May 02, 2019 | 61.72 | 61.81 | 61.07 | 61.48 | 3,067,881 | -0.13(-0.21%) |
May 01, 2019 | 61.90 | 62.18 | 61.44 | 61.61 | 3,603,810 | -0.58(-0.94%) |
Apr 30, 2019 | 60.93 | 62.23 | 60.86 | 62.19 | 4,206,740 | +1.36(+2.23%) |
Apr 29, 2019 | 61.11 | 61.18 | 60.53 | 60.84 | 3,253,767 | -0.50(-0.81%) |
Apr 26, 2019 | 61.35 | 61.74 | 61.23 | 61.33 | 2,131,370 | +0.19(+0.31%) |
Apr 25, 2019 | 60.66 | 61.36 | 60.50 | 61.14 | 2,774,326 | +0.21(+0.34%) |
Apr 24, 2019 | 60.33 | 61.00 | 60.21 | 60.93 | 3,551,444 | +0.67(+1.11%) |
Apr 23, 2019 | 59.70 | 60.37 | 59.58 | 60.26 | 3,659,654 | +0.60(+1.00%) |
Apr 22, 2019 | 59.76 | 59.95 | 59.43 | 59.66 | 2,944,039 | -0.18(-0.29%) |
Apr 18, 2019 | 60.12 | 60.44 | 59.81 | 59.84 | 4,141,291 | -0.28(-0.46%) |
Apr 17, 2019 | 60.08 | 60.46 | 59.64 | 60.12 | 3,784,922 | +0.12(+0.20%) |
Apr 16, 2019 | 61.08 | 61.49 | 59.93 | 60.00 | 3,855,445 | -1.24(-2.02%) |
Apr 15, 2019 | 61.14 | 61.44 | 60.84 | 61.24 | 4,210,196 | +0.18(+0.30%) |
Apr 12, 2019 | 60.82 | 61.10 | 60.40 | 61.05 | 2,582,861 | +0.11(+0.18%) |
Apr 11, 2019 | 60.60 | 60.95 | 60.45 | 60.94 | 2,716,825 | +0.38(+0.62%) |
Apr 10, 2019 | 61.10 | 61.40 | 60.33 | 60.56 | 5,591,902 | -0.45(-0.73%) |
Apr 09, 2019 | 61.18 | 61.36 | 60.71 | 61.01 | 4,097,070 | -0.22(-0.37%) |
Apr 08, 2019 | 61.71 | 61.74 | 61.02 | 61.24 | 4,414,363 | -0.64(-1.03%) |
Apr 05, 2019 | 61.43 | 61.90 | 61.05 | 61.87 | 5,607,070 | +0.46(+0.74%) |
Apr 04, 2019 | 61.58 | 61.59 | 60.93 | 61.42 | 3,382,522 | -0.05(-0.08%) |
Apr 03, 2019 | 61.38 | 61.71 | 60.89 | 61.47 | 4,205,040 | -0.01(-0.01%) |
Apr 02, 2019 | 61.34 | 61.50 | 60.72 | 61.48 | 4,926,507 | +0.22(+0.37%) |