Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.99 | 69.48 | 66.99 | 69.44 | 2,718,076 | +2.60(+3.89%) |
Jun 27, 2019 | 66.85 | 67.50 | 66.55 | 66.84 | 863,923 | +0.44(+0.66%) |
Jun 26, 2019 | 66.46 | 66.53 | 65.81 | 66.40 | 902,315 | +0.14(+0.20%) |
Jun 25, 2019 | 66.05 | 66.95 | 65.58 | 66.27 | 1,373,238 | +0.35(+0.53%) |
Jun 24, 2019 | 69.16 | 69.25 | 65.60 | 65.92 | 2,805,430 | -4.49(-6.38%) |
Jun 21, 2019 | 69.95 | 70.44 | 69.47 | 70.41 | 2,506,847 | +0.45(+0.65%) |
Jun 20, 2019 | 69.57 | 70.03 | 68.69 | 69.95 | 1,282,130 | +1.37(+2.00%) |
Jun 19, 2019 | 67.59 | 68.89 | 67.42 | 68.58 | 1,438,217 | +0.99(+1.46%) |
Jun 18, 2019 | 66.49 | 67.94 | 66.45 | 67.59 | 1,622,077 | +1.74(+2.65%) |
Jun 17, 2019 | 65.63 | 66.33 | 64.97 | 65.85 | 1,531,046 | +0.05(+0.07%) |
Jun 14, 2019 | 66.62 | 66.82 | 65.69 | 65.80 | 1,826,656 | -1.00(-1.49%) |
Jun 13, 2019 | 66.25 | 66.84 | 65.66 | 66.80 | 1,275,451 | +0.80(+1.22%) |
Jun 12, 2019 | 66.01 | 66.31 | 65.61 | 66.00 | 1,018,193 | -0.24(-0.37%) |
Jun 11, 2019 | 66.33 | 67.21 | 66.02 | 66.24 | 1,642,914 | +0.42(+0.63%) |
Jun 10, 2019 | 65.75 | 66.53 | 65.43 | 65.82 | 1,143,155 | +0.63(+0.96%) |
Jun 07, 2019 | 65.40 | 65.80 | 64.78 | 65.19 | 1,346,327 | +0.15(+0.24%) |
Jun 06, 2019 | 65.25 | 65.90 | 64.61 | 65.04 | 1,814,637 | -0.15(-0.22%) |
Jun 05, 2019 | 64.13 | 65.22 | 63.38 | 65.18 | 2,140,138 | +1.35(+2.12%) |
Jun 04, 2019 | 61.91 | 63.88 | 61.91 | 63.83 | 1,694,431 | +2.55(+4.17%) |
Jun 03, 2019 | 60.33 | 61.51 | 59.95 | 61.27 | 2,194,561 | +0.91(+1.51%) |
May 31, 2019 | 60.96 | 61.06 | 60.21 | 60.36 | 1,969,887 | -1.29(-2.09%) |
May 30, 2019 | 62.07 | 62.73 | 61.38 | 61.65 | 1,088,967 | -0.61(-0.98%) |
May 29, 2019 | 63.53 | 63.53 | 61.25 | 62.26 | 2,201,814 | -1.59(-2.49%) |
May 28, 2019 | 63.59 | 64.24 | 63.38 | 63.85 | 2,457,048 | +0.50(+0.79%) |
May 24, 2019 | 61.83 | 63.45 | 61.72 | 63.34 | 2,899,750 | +2.03(+3.31%) |
May 23, 2019 | 62.62 | 62.62 | 60.64 | 61.31 | 2,306,525 | -1.92(-3.03%) |
May 22, 2019 | 62.10 | 63.30 | 61.94 | 63.23 | 2,173,706 | +0.66(+1.05%) |
May 21, 2019 | 62.76 | 63.38 | 61.94 | 62.57 | 1,928,648 | +0.27(+0.43%) |
May 20, 2019 | 63.37 | 63.60 | 62.03 | 62.30 | 1,980,567 | -1.47(-2.31%) |
May 17, 2019 | 65.24 | 65.60 | 63.62 | 63.77 | 2,879,288 | -2.35(-3.56%) |
May 16, 2019 | 66.42 | 66.97 | 66.00 | 66.12 | 1,774,883 | -0.06(-0.09%) |
May 15, 2019 | 66.68 | 66.74 | 65.23 | 66.18 | 2,656,608 | -1.11(-1.65%) |
May 14, 2019 | 68.37 | 68.37 | 67.04 | 67.29 | 2,755,806 | -0.92(-1.35%) |
May 13, 2019 | 68.93 | 69.62 | 67.51 | 68.21 | 3,762,153 | -2.47(-3.49%) |
May 10, 2019 | 69.12 | 70.68 | 68.50 | 70.68 | 2,426,861 | +1.45(+2.10%) |
May 09, 2019 | 69.22 | 69.38 | 67.59 | 69.23 | 3,365,068 | -0.58(-0.83%) |
May 08, 2019 | 69.90 | 70.41 | 69.50 | 69.81 | 2,176,283 | -0.64(-0.91%) |
May 07, 2019 | 71.02 | 71.25 | 69.79 | 70.45 | 4,811,729 | -1.28(-1.79%) |
May 06, 2019 | 71.06 | 72.07 | 69.85 | 71.73 | 4,264,005 | -0.84(-1.16%) |
May 03, 2019 | 72.85 | 73.30 | 72.16 | 72.57 | 5,160,845 | +0.14(+0.19%) |
May 02, 2019 | 71.51 | 73.27 | 71.31 | 72.44 | 12,565,553 | -0.13(-0.17%) |
May 01, 2019 | 71.05 | 73.30 | 70.96 | 72.56 | 3,089,431 | +1.00(+1.40%) |
Apr 30, 2019 | 71.30 | 72.21 | 71.13 | 71.56 | 1,758,096 | +0.24(+0.34%) |
Apr 29, 2019 | 70.70 | 71.95 | 69.81 | 71.31 | 2,150,795 | +0.57(+0.81%) |
Apr 26, 2019 | 69.22 | 70.79 | 69.17 | 70.74 | 2,869,482 | +1.71(+2.48%) |
Apr 25, 2019 | 74.63 | 74.63 | 67.86 | 69.03 | 5,359,261 | -4.95(-6.69%) |
Apr 24, 2019 | 73.60 | 74.69 | 72.88 | 73.98 | 1,208,139 | -0.15(-0.21%) |
Apr 23, 2019 | 74.02 | 74.31 | 73.61 | 74.14 | 1,009,006 | +0.23(+0.31%) |
Apr 22, 2019 | 74.87 | 75.01 | 73.78 | 73.90 | 962,222 | -1.38(-1.84%) |
Apr 18, 2019 | 74.84 | 75.69 | 74.43 | 75.29 | 1,487,377 | +0.84(+1.13%) |
Apr 17, 2019 | 74.55 | 75.19 | 74.09 | 74.44 | 1,618,177 | +0.09(+0.12%) |
Apr 16, 2019 | 73.21 | 74.38 | 72.96 | 74.36 | 1,078,589 | +1.28(+1.74%) |
Apr 15, 2019 | 74.02 | 74.22 | 72.60 | 73.08 | 914,038 | -1.09(-1.47%) |
Apr 12, 2019 | 73.08 | 74.41 | 72.92 | 74.17 | 1,185,119 | +1.77(+2.44%) |
Apr 11, 2019 | 71.84 | 72.44 | 71.31 | 72.41 | 938,262 | +0.57(+0.79%) |
Apr 10, 2019 | 71.49 | 72.00 | 70.99 | 71.84 | 870,032 | +0.40(+0.55%) |
Apr 09, 2019 | 72.30 | 72.36 | 71.34 | 71.44 | 1,006,170 | -1.42(-1.95%) |
Apr 08, 2019 | 73.42 | 73.52 | 72.50 | 72.86 | 1,178,768 | -0.79(-1.08%) |
Apr 05, 2019 | 73.81 | 74.19 | 73.46 | 73.65 | 1,087,093 | +0.15(+0.21%) |
Apr 04, 2019 | 72.52 | 73.51 | 72.26 | 73.50 | 1,172,959 | +1.06(+1.47%) |
Apr 03, 2019 | 72.51 | 72.93 | 71.66 | 72.44 | 1,223,455 | +0.21(+0.29%) |
Apr 02, 2019 | 72.07 | 72.86 | 71.67 | 72.22 | 1,064,339 | +0.09(+0.12%) |