Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 67.53 | 68.50 | 67.18 | 68.07 | 463,228 | +1.06(+1.58%) |
Jun 27, 2019 | 66.26 | 67.04 | 65.99 | 67.01 | 318,481 | +0.83(+1.25%) |
Jun 26, 2019 | 65.56 | 66.65 | 65.49 | 66.18 | 495,657 | +0.83(+1.27%) |
Jun 25, 2019 | 64.88 | 65.60 | 64.27 | 65.35 | 329,103 | +0.44(+0.68%) |
Jun 24, 2019 | 65.05 | 65.67 | 64.75 | 64.91 | 280,989 | -0.06(-0.09%) |
Jun 21, 2019 | 65.21 | 65.61 | 64.73 | 64.96 | 660,798 | -0.34(-0.52%) |
Jun 20, 2019 | 65.48 | 65.71 | 64.23 | 65.30 | 352,005 | +0.18(+0.28%) |
Jun 19, 2019 | 66.28 | 66.64 | 65.07 | 65.12 | 332,951 | -0.98(-1.48%) |
Jun 18, 2019 | 65.03 | 66.14 | 64.68 | 66.10 | 315,080 | +1.10(+1.69%) |
Jun 17, 2019 | 66.14 | 66.43 | 64.75 | 65.00 | 226,656 | -1.10(-1.66%) |
Jun 14, 2019 | 66.21 | 66.35 | 65.43 | 66.10 | 235,938 | +0.07(+0.11%) |
Jun 13, 2019 | 65.88 | 66.38 | 65.71 | 66.02 | 164,829 | +0.35(+0.54%) |
Jun 12, 2019 | 65.61 | 66.12 | 65.45 | 65.67 | 193,808 | -0.01(-0.01%) |
Jun 11, 2019 | 66.20 | 66.47 | 65.52 | 65.68 | 272,152 | -0.25(-0.37%) |
Jun 10, 2019 | 65.39 | 66.29 | 65.00 | 65.92 | 260,137 | +0.92(+1.41%) |
Jun 07, 2019 | 64.67 | 65.21 | 64.29 | 65.00 | 226,924 | +0.16(+0.25%) |
Jun 06, 2019 | 64.16 | 64.96 | 63.90 | 64.84 | 172,197 | +0.51(+0.79%) |
Jun 05, 2019 | 64.75 | 64.82 | 63.86 | 64.33 | 135,617 | -0.53(-0.81%) |
Jun 04, 2019 | 63.75 | 64.91 | 63.75 | 64.86 | 146,334 | +1.64(+2.60%) |
Jun 03, 2019 | 62.09 | 63.56 | 61.84 | 63.22 | 202,021 | +1.10(+1.77%) |
May 31, 2019 | 62.07 | 62.58 | 61.77 | 62.12 | 328,511 | -0.74(-1.18%) |
May 30, 2019 | 63.90 | 64.22 | 62.34 | 62.85 | 198,575 | -0.94(-1.48%) |
May 29, 2019 | 63.17 | 63.89 | 62.96 | 63.80 | 165,652 | +0.18(+0.28%) |
May 28, 2019 | 64.21 | 64.32 | 63.55 | 63.62 | 137,121 | -0.68(-1.05%) |
May 24, 2019 | 63.88 | 64.60 | 63.88 | 64.29 | 124,176 | +0.45(+0.70%) |
May 23, 2019 | 64.29 | 64.29 | 63.33 | 63.85 | 154,104 | -0.95(-1.47%) |
May 22, 2019 | 65.70 | 65.70 | 64.69 | 64.80 | 89,745 | -1.11(-1.68%) |
May 21, 2019 | 65.08 | 65.99 | 65.08 | 65.91 | 113,264 | +0.91(+1.40%) |
May 20, 2019 | 64.78 | 65.72 | 64.73 | 64.99 | 193,368 | -0.01(-0.01%) |
May 17, 2019 | 65.05 | 65.83 | 64.81 | 65.00 | 148,741 | -0.50(-0.77%) |
May 16, 2019 | 64.58 | 65.83 | 64.58 | 65.51 | 181,669 | +1.36(+2.12%) |
May 15, 2019 | 64.86 | 64.95 | 63.67 | 64.15 | 261,730 | -1.48(-2.26%) |
May 14, 2019 | 64.89 | 66.04 | 64.81 | 65.63 | 216,011 | +0.83(+1.28%) |
May 13, 2019 | 65.39 | 65.73 | 64.60 | 64.80 | 267,687 | -1.73(-2.59%) |
May 10, 2019 | 65.80 | 66.63 | 65.59 | 66.53 | 136,704 | +0.14(+0.21%) |
May 09, 2019 | 65.78 | 66.62 | 65.49 | 66.39 | 195,801 | -0.11(-0.16%) |
May 08, 2019 | 67.23 | 67.51 | 66.46 | 66.49 | 141,993 | -0.87(-1.29%) |
May 07, 2019 | 67.67 | 68.08 | 67.05 | 67.36 | 184,852 | -0.82(-1.21%) |
May 06, 2019 | 67.88 | 68.52 | 67.82 | 68.19 | 242,770 | -0.57(-0.83%) |
May 03, 2019 | 67.90 | 68.82 | 67.86 | 68.76 | 184,728 | +0.97(+1.43%) |
May 02, 2019 | 66.71 | 67.80 | 66.71 | 67.79 | 203,503 | +1.12(+1.67%) |
May 01, 2019 | 67.07 | 67.54 | 66.31 | 66.67 | 317,237 | -0.40(-0.59%) |
Apr 30, 2019 | 67.58 | 67.81 | 66.94 | 67.07 | 376,220 | -0.53(-0.78%) |
Apr 29, 2019 | 67.40 | 68.32 | 67.40 | 67.60 | 229,433 | +0.20(+0.30%) |
Apr 26, 2019 | 66.47 | 67.49 | 66.43 | 67.40 | 246,264 | +0.90(+1.36%) |
Apr 25, 2019 | 66.15 | 67.17 | 65.69 | 66.49 | 273,557 | +0.22(+0.33%) |
Apr 24, 2019 | 65.89 | 66.57 | 65.34 | 66.27 | 363,719 | +0.02(+0.04%) |
Apr 23, 2019 | 65.01 | 66.51 | 63.91 | 66.25 | 423,328 | +0.07(+0.11%) |
Apr 22, 2019 | 67.58 | 67.74 | 66.06 | 66.18 | 653,604 | +0.41(+0.62%) |
Apr 18, 2019 | 66.59 | 66.59 | 65.51 | 65.77 | 171,954 | -0.88(-1.32%) |
Apr 17, 2019 | 67.14 | 67.14 | 66.34 | 66.65 | 250,029 | -0.68(-1.02%) |
Apr 16, 2019 | 65.94 | 67.40 | 65.94 | 67.33 | 240,797 | +1.29(+1.96%) |
Apr 15, 2019 | 66.57 | 66.91 | 65.83 | 66.04 | 169,332 | -0.77(-1.15%) |
Apr 12, 2019 | 65.92 | 67.05 | 65.86 | 66.80 | 252,773 | +1.20(+1.82%) |
Apr 11, 2019 | 65.69 | 66.03 | 65.04 | 65.61 | 178,556 | +0.24(+0.37%) |
Apr 10, 2019 | 64.81 | 65.48 | 64.59 | 65.36 | 258,147 | +0.35(+0.54%) |
Apr 09, 2019 | 65.59 | 65.66 | 64.82 | 65.01 | 247,661 | -0.94(-1.42%) |
Apr 08, 2019 | 65.91 | 66.28 | 65.79 | 65.95 | 258,288 | +0.04(+0.06%) |
Apr 05, 2019 | 65.90 | 66.25 | 65.44 | 65.91 | 289,744 | +0.27(+0.41%) |
Apr 04, 2019 | 65.12 | 65.69 | 64.89 | 65.64 | 353,385 | +0.65(+1.00%) |
Apr 03, 2019 | 65.50 | 65.65 | 64.78 | 64.99 | 212,388 | +0.00(+0.00%) |
Apr 02, 2019 | 64.97 | 65.59 | 64.80 | 64.99 | 238,415 | -0.40(-0.61%) |