Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.28 | 68.37 | 66.33 | 66.49 | 11,558 | -2.19(-3.18%) |
Jun 27, 2019 | 70.04 | 70.04 | 68.55 | 68.67 | 9,251 | -2.07(-2.92%) |
Jun 26, 2019 | 68.87 | 71.01 | 68.87 | 70.74 | 15,983 | +1.60(+2.31%) |
Jun 25, 2019 | 68.16 | 69.45 | 67.42 | 69.14 | 22,495 | +0.14(+0.21%) |
Jun 24, 2019 | 66.28 | 69.08 | 66.28 | 69.00 | 29,802 | +2.83(+4.28%) |
Jun 21, 2019 | 67.41 | 68.53 | 66.13 | 66.17 | 14,456 | -0.85(-1.27%) |
Jun 20, 2019 | 66.20 | 67.72 | 65.23 | 67.02 | 22,669 | -0.62(-0.92%) |
Jun 19, 2019 | 68.38 | 68.73 | 67.60 | 67.64 | 7,300 | -0.97(-1.41%) |
Jun 18, 2019 | 69.50 | 69.77 | 67.64 | 68.61 | 26,516 | -1.79(-2.54%) |
Jun 17, 2019 | 73.23 | 73.23 | 70.12 | 70.40 | 9,748 | -4.35(-5.82%) |
Jun 14, 2019 | 73.77 | 74.86 | 73.23 | 74.74 | 10,797 | +1.44(+1.96%) |
Jun 13, 2019 | 73.97 | 74.70 | 73.31 | 73.31 | 7,415 | -0.97(-1.31%) |
Jun 12, 2019 | 75.21 | 75.85 | 74.28 | 74.28 | 8,786 | -1.13(-1.49%) |
Jun 11, 2019 | 73.00 | 75.48 | 72.88 | 75.40 | 15,209 | +0.97(+1.30%) |
Jun 10, 2019 | 73.34 | 74.59 | 72.61 | 74.43 | 6,792 | +0.70(+0.95%) |
Jun 07, 2019 | 75.60 | 75.93 | 73.59 | 73.73 | 7,472 | -2.64(-3.46%) |
Jun 06, 2019 | 74.55 | 76.41 | 74.55 | 76.37 | 10,917 | +1.67(+2.23%) |
Jun 05, 2019 | 73.85 | 75.75 | 73.85 | 74.70 | 15,544 | +0.12(+0.16%) |
Jun 04, 2019 | 75.79 | 77.09 | 74.59 | 74.59 | 18,842 | -3.18(-4.09%) |
Jun 03, 2019 | 78.82 | 78.97 | 76.26 | 77.77 | 12,054 | -1.94(-2.43%) |
May 31, 2019 | 78.39 | 79.86 | 78.20 | 79.71 | 23,346 | +2.68(+3.48%) |
May 30, 2019 | 76.76 | 78.00 | 76.20 | 77.03 | 11,991 | +0.08(+0.10%) |
May 29, 2019 | 76.22 | 77.73 | 76.02 | 76.95 | 16,009 | +1.55(+2.06%) |
May 28, 2019 | 73.62 | 75.40 | 73.03 | 75.40 | 7,881 | +1.90(+2.59%) |
May 24, 2019 | 73.54 | 73.77 | 72.25 | 73.50 | 3,453 | -0.58(-0.79%) |
May 23, 2019 | 74.08 | 74.94 | 73.69 | 74.08 | 10,291 | +1.20(+1.65%) |
May 22, 2019 | 73.89 | 74.51 | 72.22 | 72.88 | 5,571 | -0.24(-0.33%) |
May 21, 2019 | 75.21 | 75.48 | 73.11 | 73.12 | 7,185 | -3.18(-4.16%) |
May 20, 2019 | 74.31 | 76.41 | 74.31 | 76.29 | 9,615 | +2.10(+2.82%) |
May 17, 2019 | 74.04 | 74.59 | 72.49 | 74.20 | 19,146 | +1.05(+1.43%) |
May 16, 2019 | 74.12 | 74.12 | 72.14 | 73.15 | 14,836 | -1.67(-2.23%) |
May 15, 2019 | 77.15 | 77.30 | 74.39 | 74.82 | 11,947 | -1.05(-1.38%) |
May 14, 2019 | 77.61 | 77.61 | 75.01 | 75.87 | 16,473 | -1.82(-2.35%) |
May 13, 2019 | 75.05 | 78.36 | 75.05 | 77.69 | 21,263 | +5.08(+7.00%) |
May 10, 2019 | 72.41 | 75.25 | 72.26 | 72.61 | 12,059 | +0.47(+0.65%) |
May 09, 2019 | 73.03 | 74.90 | 71.68 | 72.14 | 18,378 | +0.47(+0.65%) |
May 08, 2019 | 71.99 | 73.27 | 71.02 | 71.68 | 13,972 | -0.19(-0.27%) |
May 07, 2019 | 68.84 | 72.84 | 68.53 | 71.87 | 14,775 | +4.23(+6.25%) |
May 06, 2019 | 70.82 | 70.82 | 67.52 | 67.64 | 5,985 | -1.20(-1.75%) |
May 03, 2019 | 71.37 | 71.37 | 68.84 | 68.84 | 14,507 | -2.76(-3.85%) |
May 02, 2019 | 72.14 | 73.27 | 70.79 | 71.60 | 12,339 | -0.54(-0.75%) |
May 01, 2019 | 70.63 | 72.30 | 70.24 | 72.14 | 8,952 | +1.09(+1.53%) |
Apr 30, 2019 | 69.43 | 72.22 | 69.37 | 71.06 | 13,771 | +1.36(+1.95%) |
Apr 29, 2019 | 69.85 | 70.03 | 69.06 | 69.70 | 9,592 | -0.04(-0.06%) |
Apr 26, 2019 | 70.12 | 71.09 | 69.62 | 69.74 | 7,936 | -0.70(-0.99%) |
Apr 25, 2019 | 73.27 | 73.42 | 70.08 | 70.43 | 11,807 | -1.55(-2.16%) |
Apr 24, 2019 | 69.93 | 72.30 | 69.93 | 71.99 | 18,513 | +1.63(+2.32%) |
Apr 23, 2019 | 73.46 | 73.64 | 69.62 | 70.36 | 39,140 | -3.18(-4.33%) |
Apr 22, 2019 | 73.15 | 74.59 | 72.30 | 73.54 | 27,356 | +0.08(+0.11%) |
Apr 18, 2019 | 72.22 | 75.87 | 71.48 | 73.46 | 70,554 | +0.70(+0.96%) |
Apr 17, 2019 | 67.14 | 73.54 | 66.83 | 72.76 | 55,716 | +5.32(+7.88%) |
Apr 16, 2019 | 65.51 | 67.80 | 65.20 | 67.45 | 21,475 | +1.16(+1.76%) |
Apr 15, 2019 | 65.35 | 67.21 | 64.88 | 66.28 | 11,421 | +0.81(+1.24%) |
Apr 12, 2019 | 63.41 | 65.78 | 63.41 | 65.47 | 23,449 | +0.90(+1.40%) |
Apr 11, 2019 | 62.68 | 64.88 | 62.44 | 64.56 | 20,777 | +2.28(+3.66%) |
Apr 10, 2019 | 62.98 | 63.22 | 62.20 | 62.28 | 11,529 | -1.55(-2.43%) |
Apr 09, 2019 | 62.43 | 64.11 | 62.25 | 63.84 | 18,944 | +2.02(+3.26%) |
Apr 08, 2019 | 61.66 | 62.91 | 61.66 | 61.82 | 22,255 | +0.62(+1.01%) |
Apr 05, 2019 | 63.18 | 63.18 | 61.08 | 61.20 | 15,590 | -2.17(-3.43%) |
Apr 04, 2019 | 62.60 | 64.42 | 62.36 | 63.37 | 4,504 | +0.54(+0.86%) |
Apr 03, 2019 | 63.06 | 63.71 | 62.60 | 62.83 | 9,948 | -0.70(-1.10%) |
Apr 02, 2019 | 64.77 | 64.77 | 63.14 | 63.53 | 8,742 | -1.09(-1.68%) |