Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 69.32 | 70.12 | 69.26 | 69.50 | 503,242 | +0.16(+0.23%) |
Jun 27, 2019 | 68.94 | 69.36 | 68.49 | 69.35 | 170,176 | +0.54(+0.78%) |
Jun 26, 2019 | 70.38 | 70.75 | 68.79 | 68.81 | 214,115 | -1.66(-2.35%) |
Jun 25, 2019 | 70.52 | 71.11 | 70.42 | 70.47 | 196,909 | +0.02(+0.02%) |
Jun 24, 2019 | 70.97 | 70.97 | 70.32 | 70.45 | 200,048 | -0.36(-0.50%) |
Jun 21, 2019 | 70.21 | 70.81 | 69.95 | 70.81 | 587,639 | +0.12(+0.18%) |
Jun 20, 2019 | 70.56 | 70.86 | 69.68 | 70.68 | 222,281 | +0.49(+0.70%) |
Jun 19, 2019 | 69.40 | 70.41 | 69.03 | 70.19 | 170,365 | +0.64(+0.92%) |
Jun 18, 2019 | 69.97 | 70.21 | 68.97 | 69.55 | 231,824 | -0.20(-0.28%) |
Jun 17, 2019 | 70.17 | 70.36 | 69.27 | 69.75 | 224,593 | -0.41(-0.59%) |
Jun 14, 2019 | 70.05 | 70.61 | 69.37 | 70.17 | 167,828 | -0.02(-0.02%) |
Jun 13, 2019 | 70.32 | 70.61 | 69.70 | 70.18 | 150,873 | +0.03(+0.05%) |
Jun 12, 2019 | 69.48 | 70.19 | 69.48 | 70.15 | 210,808 | +1.05(+1.52%) |
Jun 11, 2019 | 69.37 | 69.62 | 68.62 | 69.10 | 261,073 | -0.36(-0.52%) |
Jun 10, 2019 | 70.09 | 70.47 | 68.91 | 69.46 | 213,700 | -0.64(-0.92%) |
Jun 07, 2019 | 69.98 | 71.09 | 69.89 | 70.11 | 253,868 | +0.09(+0.13%) |
Jun 06, 2019 | 70.04 | 70.45 | 69.59 | 70.02 | 176,346 | -0.16(-0.22%) |
Jun 05, 2019 | 69.22 | 70.61 | 68.86 | 70.17 | 210,629 | +0.95(+1.38%) |
Jun 04, 2019 | 69.19 | 69.40 | 68.21 | 69.22 | 191,480 | -0.25(-0.37%) |
Jun 03, 2019 | 68.62 | 69.64 | 68.26 | 69.47 | 292,209 | +0.95(+1.38%) |
May 31, 2019 | 67.49 | 68.61 | 67.13 | 68.53 | 300,922 | +0.89(+1.31%) |
May 30, 2019 | 68.22 | 68.39 | 67.18 | 67.64 | 375,699 | -0.51(-0.75%) |
May 29, 2019 | 69.39 | 69.39 | 67.92 | 68.15 | 235,995 | -1.27(-1.82%) |
May 28, 2019 | 70.46 | 70.46 | 69.39 | 69.42 | 260,236 | -1.08(-1.53%) |
May 24, 2019 | 70.25 | 70.86 | 70.01 | 70.49 | 259,218 | -0.15(-0.21%) |
May 23, 2019 | 70.27 | 70.67 | 69.97 | 70.64 | 152,760 | +0.23(+0.33%) |
May 22, 2019 | 70.30 | 70.54 | 69.92 | 70.41 | 157,841 | +0.16(+0.22%) |
May 21, 2019 | 70.49 | 70.79 | 69.93 | 70.26 | 157,730 | -0.27(-0.38%) |
May 20, 2019 | 70.82 | 71.12 | 70.12 | 70.53 | 160,237 | -0.30(-0.42%) |
May 17, 2019 | 70.53 | 71.66 | 70.17 | 70.82 | 903,860 | +0.13(+0.19%) |
May 16, 2019 | 69.65 | 70.86 | 69.65 | 70.69 | 162,485 | +0.86(+1.24%) |
May 15, 2019 | 70.09 | 70.98 | 69.79 | 69.83 | 155,670 | -0.35(-0.49%) |
May 14, 2019 | 70.36 | 70.51 | 69.83 | 70.17 | 173,852 | -0.35(-0.50%) |
May 13, 2019 | 69.37 | 70.61 | 69.37 | 70.53 | 214,583 | +0.58(+0.83%) |
May 10, 2019 | 68.55 | 69.97 | 68.36 | 69.94 | 167,178 | +1.23(+1.80%) |
May 09, 2019 | 68.65 | 69.05 | 68.24 | 68.71 | 150,527 | +0.02(+0.02%) |
May 08, 2019 | 69.59 | 69.67 | 68.65 | 68.69 | 207,452 | -0.95(-1.36%) |
May 07, 2019 | 69.94 | 70.52 | 69.22 | 69.64 | 175,531 | -0.53(-0.76%) |
May 06, 2019 | 70.21 | 70.91 | 70.06 | 70.17 | 276,402 | -0.19(-0.27%) |
May 03, 2019 | 69.80 | 70.95 | 69.75 | 70.36 | 268,337 | +0.82(+1.18%) |
May 02, 2019 | 70.02 | 70.60 | 69.13 | 69.54 | 256,938 | -0.40(-0.58%) |
May 01, 2019 | 69.63 | 71.36 | 68.60 | 69.94 | 550,464 | +0.70(+1.01%) |
Apr 30, 2019 | 68.23 | 69.53 | 68.23 | 69.24 | 359,940 | +1.10(+1.62%) |
Apr 29, 2019 | 67.90 | 68.22 | 67.87 | 68.14 | 145,266 | +0.03(+0.05%) |
Apr 26, 2019 | 68.23 | 68.54 | 68.08 | 68.11 | 154,534 | +0.13(+0.19%) |
Apr 25, 2019 | 67.33 | 68.05 | 67.33 | 67.98 | 224,321 | +0.25(+0.38%) |
Apr 24, 2019 | 67.31 | 68.04 | 67.23 | 67.72 | 166,169 | +0.39(+0.57%) |
Apr 23, 2019 | 66.77 | 67.63 | 66.62 | 67.34 | 206,585 | +0.79(+1.19%) |
Apr 22, 2019 | 66.93 | 67.20 | 66.41 | 66.55 | 176,194 | -0.48(-0.71%) |
Apr 18, 2019 | 66.68 | 67.11 | 66.33 | 67.02 | 217,150 | +0.50(+0.75%) |
Apr 17, 2019 | 66.82 | 66.97 | 66.37 | 66.52 | 275,357 | -0.29(-0.43%) |
Apr 16, 2019 | 67.67 | 68.28 | 66.79 | 66.81 | 214,699 | -0.94(-1.38%) |
Apr 15, 2019 | 67.61 | 67.90 | 67.53 | 67.75 | 195,603 | +0.28(+0.41%) |
Apr 12, 2019 | 67.34 | 67.59 | 67.00 | 67.47 | 146,995 | +0.06(+0.09%) |
Apr 11, 2019 | 67.08 | 67.57 | 67.06 | 67.41 | 172,821 | +0.20(+0.29%) |
Apr 10, 2019 | 67.23 | 67.86 | 67.09 | 67.21 | 158,535 | +0.14(+0.21%) |
Apr 09, 2019 | 67.58 | 67.62 | 67.00 | 67.07 | 154,461 | -0.41(-0.61%) |
Apr 08, 2019 | 67.68 | 67.73 | 67.30 | 67.48 | 139,131 | -0.55(-0.81%) |
Apr 05, 2019 | 66.97 | 68.04 | 66.56 | 68.03 | 152,467 | +1.09(+1.62%) |
Apr 04, 2019 | 67.68 | 67.68 | 66.66 | 66.95 | 198,469 | -0.48(-0.71%) |
Apr 03, 2019 | 66.77 | 67.43 | 66.23 | 67.43 | 229,224 | +0.77(+1.16%) |
Apr 02, 2019 | 67.47 | 67.47 | 66.56 | 66.65 | 269,924 | -0.77(-1.15%) |