Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.65 | 62.65 | 62.65 | 0 | +0.21(+0.34%) | |
Jun 27, 2019 | 62.41 | 62.69 | 62.41 | 62.44 | 650,753 | +0.09(+0.14%) |
Jun 26, 2019 | 62.89 | 63.00 | 62.28 | 62.35 | 711,166 | -0.50(-0.80%) |
Jun 25, 2019 | 63.23 | 63.37 | 62.72 | 62.85 | 910,805 | -0.50(-0.79%) |
Jun 24, 2019 | 63.50 | 63.68 | 63.10 | 63.35 | 763,043 | -0.27(-0.42%) |
Jun 21, 2019 | 63.80 | 63.85 | 63.18 | 63.62 | 4,287,828 | -0.19(-0.30%) |
Jun 20, 2019 | 64.30 | 64.30 | 63.49 | 63.81 | 722,051 | -0.08(-0.13%) |
Jun 19, 2019 | 64.29 | 64.58 | 63.85 | 63.89 | 1,330,573 | -0.29(-0.45%) |
Jun 18, 2019 | 63.59 | 64.56 | 63.59 | 64.18 | 1,344,499 | +0.94(+1.49%) |
Jun 17, 2019 | 63.34 | 63.82 | 63.23 | 63.24 | 861,956 | -0.02(-0.03%) |
Jun 14, 2019 | 63.13 | 63.50 | 62.84 | 63.26 | 864,365 | +0.16(+0.25%) |
Jun 13, 2019 | 63.34 | 63.60 | 63.00 | 63.10 | 873,774 | -0.05(-0.08%) |
Jun 12, 2019 | 62.88 | 63.41 | 62.67 | 63.15 | 1,313,968 | +0.18(+0.29%) |
Jun 11, 2019 | 63.54 | 63.65 | 62.76 | 62.97 | 643,787 | -0.05(-0.08%) |
Jun 10, 2019 | 63.64 | 63.70 | 62.98 | 63.02 | 626,245 | -0.39(-0.62%) |
Jun 07, 2019 | 63.31 | 63.79 | 63.12 | 63.41 | 1,031,570 | +0.15(+0.24%) |
Jun 06, 2019 | 63.01 | 63.38 | 62.73 | 63.26 | 857,189 | +0.36(+0.57%) |
Jun 05, 2019 | 62.63 | 62.96 | 62.16 | 62.90 | 1,095,145 | +0.53(+0.85%) |
Jun 04, 2019 | 62.15 | 62.46 | 61.78 | 62.37 | 1,087,331 | +0.37(+0.60%) |
Jun 03, 2019 | 61.92 | 62.08 | 61.63 | 62.00 | 1,723,059 | +0.00(+0.00%) |
May 31, 2019 | 62.00 | 62.20 | 61.69 | 62.00 | 1,441,943 | -0.56(-0.90%) |
May 30, 2019 | 62.57 | 62.96 | 62.38 | 62.56 | 1,121,208 | -0.17(-0.27%) |
May 29, 2019 | 63.17 | 63.27 | 62.42 | 62.73 | 921,865 | -0.70(-1.10%) |
May 28, 2019 | 63.47 | 63.97 | 63.04 | 63.43 | 1,574,331 | -0.13(-0.20%) |
May 27, 2019 | 62.89 | 63.59 | 62.59 | 63.56 | 281,180 | +0.67(+1.07%) |
May 24, 2019 | 62.87 | 63.10 | 62.60 | 62.89 | 796,910 | +0.17(+0.27%) |
May 23, 2019 | 62.21 | 63.14 | 62.18 | 62.72 | 1,009,692 | -0.15(-0.24%) |
May 22, 2019 | 63.09 | 63.09 | 62.63 | 62.87 | 949,154 | -0.23(-0.36%) |
May 21, 2019 | 63.21 | 63.36 | 62.97 | 63.10 | 1,246,537 | -0.69(-1.08%) |
May 17, 2019 | 63.79 | 63.79 | 63.79 | 0 | -0.39(-0.61%) | |
May 16, 2019 | 64.15 | 64.51 | 63.87 | 64.18 | 1,148,724 | +0.23(+0.36%) |
May 15, 2019 | 64.19 | 64.21 | 63.59 | 63.95 | 651,261 | -0.11(-0.17%) |
May 14, 2019 | 63.93 | 64.33 | 63.75 | 64.06 | 1,185,604 | +0.30(+0.47%) |
May 13, 2019 | 63.18 | 63.76 | 62.63 | 63.76 | 1,281,752 | -0.38(-0.59%) |
May 10, 2019 | 62.36 | 64.63 | 61.96 | 64.14 | 2,392,816 | +1.79(+2.87%) |
May 09, 2019 | 62.86 | 63.65 | 61.73 | 62.35 | 1,220,766 | -0.99(-1.56%) |
May 08, 2019 | 63.45 | 63.74 | 63.23 | 63.34 | 871,539 | -0.07(-0.11%) |
May 07, 2019 | 63.80 | 64.04 | 63.23 | 63.41 | 926,308 | -1.00(-1.55%) |
May 06, 2019 | 63.88 | 64.43 | 63.66 | 64.41 | 628,308 | -0.07(-0.11%) |
May 03, 2019 | 64.28 | 64.63 | 63.71 | 64.48 | 782,881 | +0.41(+0.64%) |
May 02, 2019 | 64.39 | 64.68 | 63.96 | 64.07 | 895,937 | -0.30(-0.47%) |
May 01, 2019 | 64.61 | 64.91 | 64.32 | 64.37 | 685,354 | -0.22(-0.34%) |
Apr 30, 2019 | 64.63 | 64.80 | 64.36 | 64.59 | 803,591 | -0.09(-0.14%) |
Apr 29, 2019 | 64.79 | 65.02 | 64.56 | 64.68 | 543,294 | -0.02(-0.03%) |
Apr 26, 2019 | 64.72 | 64.79 | 64.41 | 64.70 | 630,550 | -0.02(-0.03%) |
Apr 25, 2019 | 64.46 | 64.80 | 64.11 | 64.72 | 789,822 | +0.35(+0.54%) |
Apr 24, 2019 | 64.73 | 65.06 | 64.34 | 64.37 | 1,010,468 | -0.42(-0.65%) |
Apr 23, 2019 | 64.33 | 64.84 | 64.30 | 64.79 | 1,216,981 | +0.59(+0.92%) |
Apr 22, 2019 | 64.50 | 64.50 | 64.14 | 64.20 | 763,003 | -0.12(-0.19%) |
Apr 18, 2019 | 64.32 | 64.32 | 64.32 | 0 | +0.81(+1.28%) | |
Apr 17, 2019 | 64.17 | 64.17 | 63.41 | 63.51 | 1,104,509 | -0.59(-0.92%) |
Apr 16, 2019 | 64.50 | 64.50 | 63.92 | 64.10 | 1,134,863 | -0.11(-0.17%) |
Apr 15, 2019 | 63.26 | 64.36 | 63.05 | 64.21 | 978,070 | +0.98(+1.55%) |
Apr 12, 2019 | 63.35 | 63.35 | 62.97 | 63.23 | 860,926 | +0.27(+0.43%) |
Apr 11, 2019 | 63.41 | 63.64 | 62.96 | 62.96 | 951,826 | -0.13(-0.21%) |
Apr 10, 2019 | 62.84 | 63.14 | 62.71 | 63.09 | 739,260 | +0.43(+0.69%) |
Apr 09, 2019 | 62.70 | 62.81 | 62.34 | 62.66 | 659,819 | -0.23(-0.37%) |
Apr 08, 2019 | 63.02 | 63.02 | 62.53 | 62.89 | 615,195 | -0.33(-0.52%) |
Apr 05, 2019 | 63.56 | 63.76 | 62.94 | 63.22 | 650,177 | -0.18(-0.28%) |
Apr 04, 2019 | 63.48 | 63.51 | 63.09 | 63.40 | 839,291 | +0.10(+0.16%) |
Apr 03, 2019 | 63.41 | 63.44 | 62.98 | 63.30 | 1,355,358 | +0.21(+0.33%) |
Apr 02, 2019 | 63.19 | 63.22 | 62.77 | 63.09 | 860,870 | +0.08(+0.13%) |