Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.18 | 72.40 | 69.61 | 72.20 | 1,557,000 | +2.24(+3.20%) |
Jun 27, 2019 | 67.25 | 70.31 | 67.25 | 69.96 | 889,510 | +2.85(+4.25%) |
Jun 26, 2019 | 67.32 | 67.35 | 66.40 | 67.11 | 436,294 | +0.31(+0.46%) |
Jun 25, 2019 | 67.56 | 69.00 | 66.62 | 66.80 | 875,265 | +0.08(+0.12%) |
Jun 24, 2019 | 67.00 | 67.72 | 66.32 | 66.72 | 558,683 | -0.03(-0.04%) |
Jun 21, 2019 | 67.34 | 67.84 | 66.35 | 66.75 | 471,800 | -0.57(-0.85%) |
Jun 20, 2019 | 66.49 | 67.74 | 66.13 | 67.32 | 464,092 | +1.16(+1.75%) |
Jun 19, 2019 | 66.25 | 66.28 | 64.90 | 66.16 | 507,696 | -0.10(-0.15%) |
Jun 18, 2019 | 67.98 | 68.03 | 65.90 | 66.26 | 419,029 | -1.25(-1.85%) |
Jun 17, 2019 | 67.12 | 67.76 | 66.48 | 67.51 | 490,223 | +0.47(+0.70%) |
Jun 14, 2019 | 67.91 | 68.50 | 66.50 | 67.04 | 421,000 | -1.00(-1.47%) |
Jun 13, 2019 | 67.00 | 68.34 | 66.65 | 68.04 | 609,202 | +1.63(+2.45%) |
Jun 12, 2019 | 65.47 | 66.90 | 65.00 | 66.41 | 336,766 | +0.47(+0.71%) |
Jun 11, 2019 | 65.36 | 66.00 | 65.01 | 65.94 | 500,179 | +0.74(+1.13%) |
Jun 10, 2019 | 64.08 | 65.30 | 64.03 | 65.20 | 525,377 | +1.52(+2.39%) |
Jun 07, 2019 | 62.32 | 64.19 | 62.32 | 63.68 | 852,200 | +1.88(+3.04%) |
Jun 06, 2019 | 61.00 | 61.94 | 60.28 | 61.80 | 532,765 | +0.69(+1.13%) |
Jun 05, 2019 | 61.19 | 62.47 | 60.81 | 61.11 | 647,226 | +0.12(+0.20%) |
Jun 04, 2019 | 60.13 | 61.38 | 58.85 | 60.99 | 595,397 | +1.34(+2.25%) |
Jun 03, 2019 | 61.18 | 61.20 | 58.51 | 59.65 | 828,034 | -1.70(-2.77%) |
May 31, 2019 | 59.27 | 61.37 | 59.11 | 61.35 | 596,800 | +1.33(+2.22%) |
May 30, 2019 | 58.97 | 60.92 | 58.64 | 60.02 | 564,092 | +1.18(+2.01%) |
May 29, 2019 | 59.01 | 59.15 | 58.15 | 58.84 | 428,780 | -0.34(-0.57%) |
May 28, 2019 | 59.44 | 60.12 | 58.62 | 59.18 | 697,425 | +0.02(+0.03%) |
May 24, 2019 | 59.12 | 60.14 | 58.63 | 59.16 | 743,100 | +0.17(+0.29%) |
May 23, 2019 | 59.16 | 59.16 | 57.08 | 58.99 | 696,135 | +0.03(+0.05%) |
May 22, 2019 | 59.38 | 59.68 | 58.11 | 58.96 | 615,594 | -0.49(-0.82%) |
May 21, 2019 | 59.49 | 60.44 | 59.08 | 59.45 | 504,149 | +0.16(+0.27%) |
May 20, 2019 | 59.34 | 59.66 | 57.57 | 59.29 | 502,000 | -0.48(-0.80%) |
May 17, 2019 | 60.71 | 61.80 | 59.46 | 59.77 | 556,600 | -1.12(-1.84%) |
May 16, 2019 | 60.76 | 61.70 | 60.76 | 60.89 | 642,327 | +0.07(+0.12%) |
May 15, 2019 | 59.72 | 61.36 | 59.55 | 60.82 | 746,940 | +0.79(+1.32%) |
May 14, 2019 | 60.01 | 61.00 | 59.80 | 60.03 | 736,216 | +0.03(+0.05%) |
May 13, 2019 | 59.25 | 60.15 | 58.71 | 60.00 | 975,290 | -0.39(-0.65%) |
May 10, 2019 | 59.79 | 60.66 | 59.69 | 60.39 | 840,100 | +0.34(+0.57%) |
May 09, 2019 | 58.39 | 60.97 | 58.37 | 60.05 | 1,068,175 | +1.13(+1.92%) |
May 08, 2019 | 57.33 | 59.10 | 56.79 | 58.92 | 1,097,105 | +1.68(+2.94%) |
May 07, 2019 | 58.68 | 59.43 | 56.63 | 57.24 | 943,086 | -2.09(-3.52%) |
May 06, 2019 | 58.93 | 60.49 | 58.50 | 59.33 | 1,355,823 | -0.87(-1.45%) |
May 03, 2019 | 66.95 | 67.02 | 59.15 | 60.20 | 4,479,600 | -2.71(-4.31%) |
May 02, 2019 | 60.87 | 63.05 | 60.70 | 62.91 | 2,039,277 | +1.91(+3.13%) |
May 01, 2019 | 61.30 | 62.25 | 60.89 | 61.00 | 766,398 | -0.30(-0.49%) |
Apr 30, 2019 | 62.20 | 62.40 | 60.53 | 61.30 | 444,291 | -0.58(-0.94%) |
Apr 29, 2019 | 61.90 | 62.24 | 61.44 | 61.88 | 516,553 | -0.09(-0.15%) |
Apr 26, 2019 | 61.17 | 62.15 | 61.17 | 61.97 | 532,400 | +1.12(+1.84%) |
Apr 25, 2019 | 60.88 | 61.90 | 60.05 | 60.85 | 733,209 | -0.09(-0.15%) |
Apr 24, 2019 | 60.52 | 61.58 | 60.52 | 60.94 | 466,529 | +0.53(+0.88%) |
Apr 23, 2019 | 59.83 | 60.67 | 59.82 | 60.41 | 336,255 | +0.82(+1.38%) |
Apr 22, 2019 | 59.82 | 60.30 | 59.15 | 59.59 | 266,231 | -0.23(-0.38%) |
Apr 18, 2019 | 58.16 | 59.99 | 58.11 | 59.82 | 352,300 | +1.67(+2.87%) |
Apr 17, 2019 | 58.33 | 59.02 | 57.21 | 58.15 | 406,906 | -1.34(-2.25%) |
Apr 16, 2019 | 60.02 | 60.25 | 59.10 | 59.49 | 258,071 | -0.36(-0.60%) |
Apr 15, 2019 | 60.32 | 60.36 | 59.45 | 59.85 | 539,110 | -0.81(-1.34%) |
Apr 12, 2019 | 60.00 | 60.94 | 59.43 | 60.66 | 339,400 | +0.94(+1.57%) |
Apr 11, 2019 | 58.69 | 59.83 | 58.42 | 59.72 | 513,737 | +1.08(+1.84%) |
Apr 10, 2019 | 57.77 | 58.64 | 57.29 | 58.64 | 493,216 | +0.86(+1.49%) |
Apr 09, 2019 | 58.77 | 58.90 | 57.56 | 57.78 | 518,813 | -1.26(-2.13%) |
Apr 08, 2019 | 59.98 | 60.08 | 58.26 | 59.04 | 578,318 | -1.09(-1.81%) |
Apr 05, 2019 | 59.42 | 60.39 | 59.30 | 60.13 | 640,700 | +0.65(+1.09%) |
Apr 04, 2019 | 58.56 | 59.50 | 58.37 | 59.48 | 337,227 | +1.02(+1.74%) |
Apr 03, 2019 | 59.28 | 59.61 | 58.03 | 58.46 | 412,463 | -0.32(-0.54%) |
Apr 02, 2019 | 58.24 | 58.89 | 57.64 | 58.78 | 344,422 | +0.61(+1.05%) |