Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.10 | 66.70 | 63.60 | 65.90 | 928,310 | +2.20(+3.45%) |
Jun 27, 2019 | 64.10 | 65.30 | 62.90 | 63.70 | 544,946 | -0.40(-0.62%) |
Jun 26, 2019 | 63.80 | 65.65 | 63.30 | 64.10 | 564,480 | +1.60(+2.56%) |
Jun 25, 2019 | 62.40 | 63.40 | 61.70 | 62.50 | 511,028 | -0.10(-0.16%) |
Jun 24, 2019 | 63.80 | 64.60 | 62.00 | 62.60 | 550,127 | -1.30(-2.03%) |
Jun 21, 2019 | 66.70 | 67.50 | 63.90 | 63.90 | 586,920 | -2.40(-3.62%) |
Jun 20, 2019 | 65.70 | 67.10 | 64.90 | 66.30 | 724,266 | +2.70(+4.25%) |
Jun 19, 2019 | 65.30 | 65.30 | 62.70 | 63.60 | 578,105 | -1.70(-2.60%) |
Jun 18, 2019 | 62.90 | 66.31 | 62.80 | 65.30 | 630,552 | +2.60(+4.15%) |
Jun 17, 2019 | 59.60 | 63.00 | 58.65 | 62.70 | 524,929 | +2.60(+4.33%) |
Jun 14, 2019 | 62.00 | 62.70 | 59.20 | 60.10 | 870,560 | -1.80(-2.91%) |
Jun 13, 2019 | 63.00 | 63.30 | 60.00 | 61.90 | 968,592 | +0.20(+0.32%) |
Jun 12, 2019 | 62.10 | 62.60 | 60.40 | 61.70 | 667,925 | -1.60(-2.53%) |
Jun 11, 2019 | 63.00 | 64.40 | 62.00 | 63.30 | 461,625 | +1.70(+2.76%) |
Jun 10, 2019 | 62.60 | 63.40 | 61.00 | 61.60 | 655,562 | -1.10(-1.75%) |
Jun 07, 2019 | 63.20 | 64.45 | 61.90 | 62.70 | 871,750 | -0.60(-0.95%) |
Jun 06, 2019 | 61.80 | 63.55 | 60.30 | 63.30 | 1,089,227 | +1.40(+2.26%) |
Jun 05, 2019 | 65.10 | 65.40 | 60.80 | 61.90 | 736,568 | -3.40(-5.21%) |
Jun 04, 2019 | 63.80 | 67.10 | 63.50 | 65.30 | 497,682 | +2.20(+3.49%) |
Jun 03, 2019 | 63.00 | 64.30 | 61.65 | 63.10 | 581,306 | +0.60(+0.96%) |
May 31, 2019 | 62.50 | 65.20 | 62.10 | 62.50 | 548,260 | -1.90(-2.95%) |
May 30, 2019 | 66.60 | 68.20 | 63.70 | 64.40 | 675,711 | -2.30(-3.45%) |
May 29, 2019 | 64.80 | 66.80 | 63.30 | 66.70 | 678,628 | +0.50(+0.76%) |
May 28, 2019 | 68.30 | 69.10 | 65.70 | 66.20 | 586,411 | -1.90(-2.79%) |
May 24, 2019 | 71.10 | 72.00 | 66.50 | 68.10 | 773,480 | -1.90(-2.71%) |
May 23, 2019 | 73.00 | 73.00 | 69.10 | 70.00 | 740,726 | -4.40(-5.91%) |
May 22, 2019 | 77.70 | 78.10 | 72.10 | 74.40 | 1,122,830 | -4.10(-5.22%) |
May 21, 2019 | 77.10 | 79.10 | 76.60 | 78.50 | 952,495 | +2.30(+3.02%) |
May 20, 2019 | 81.70 | 83.40 | 75.80 | 76.20 | 844,979 | -5.60(-6.85%) |
May 17, 2019 | 82.10 | 83.30 | 81.40 | 81.80 | 567,920 | -1.40(-1.68%) |
May 16, 2019 | 81.40 | 84.70 | 81.00 | 83.20 | 684,171 | +2.20(+2.72%) |
May 15, 2019 | 77.70 | 81.90 | 76.90 | 81.00 | 739,458 | +2.00(+2.53%) |
May 14, 2019 | 77.20 | 80.60 | 76.90 | 79.00 | 691,421 | +2.70(+3.54%) |
May 13, 2019 | 78.70 | 79.50 | 74.85 | 76.30 | 634,377 | -3.50(-4.39%) |
May 10, 2019 | 80.80 | 81.40 | 77.80 | 79.80 | 597,500 | -1.20(-1.48%) |
May 09, 2019 | 78.60 | 81.55 | 77.50 | 81.00 | 598,453 | +1.80(+2.27%) |
May 08, 2019 | 74.90 | 79.70 | 74.70 | 79.20 | 712,927 | +4.30(+5.74%) |
May 07, 2019 | 74.50 | 75.60 | 71.80 | 74.90 | 989,118 | -0.70(-0.93%) |
May 06, 2019 | 72.00 | 76.20 | 71.80 | 75.60 | 836,563 | +2.30(+3.14%) |
May 03, 2019 | 71.60 | 73.30 | 70.90 | 73.30 | 456,270 | +2.90(+4.12%) |
May 02, 2019 | 72.10 | 73.60 | 68.80 | 70.40 | 1,013,699 | -3.10(-4.22%) |
May 01, 2019 | 75.00 | 75.10 | 73.35 | 73.50 | 506,541 | -1.60(-2.13%) |
Apr 30, 2019 | 75.70 | 75.95 | 73.75 | 75.10 | 453,832 | +0.20(+0.27%) |
Apr 29, 2019 | 74.80 | 75.30 | 73.40 | 74.90 | 435,755 | +0.00(+0.00%) |
Apr 26, 2019 | 77.20 | 77.80 | 73.60 | 74.90 | 670,840 | -3.60(-4.59%) |
Apr 25, 2019 | 81.20 | 81.80 | 78.35 | 78.50 | 738,610 | -2.70(-3.33%) |
Apr 24, 2019 | 84.00 | 84.20 | 81.05 | 81.20 | 456,009 | -2.10(-2.52%) |
Apr 23, 2019 | 84.30 | 85.20 | 82.55 | 83.30 | 516,464 | -0.80(-0.95%) |
Apr 22, 2019 | 83.20 | 84.60 | 82.25 | 84.10 | 437,422 | +3.00(+3.70%) |
Apr 18, 2019 | 82.30 | 82.60 | 80.35 | 81.10 | 427,830 | -0.90(-1.10%) |
Apr 17, 2019 | 81.30 | 83.50 | 80.60 | 82.00 | 493,251 | +1.80(+2.24%) |
Apr 16, 2019 | 81.00 | 81.20 | 79.10 | 80.20 | 378,181 | -0.10(-0.12%) |
Apr 15, 2019 | 81.50 | 83.70 | 79.80 | 80.30 | 576,903 | -1.80(-2.19%) |
Apr 12, 2019 | 79.30 | 84.70 | 79.30 | 82.10 | 966,180 | +6.10(+8.03%) |
Apr 11, 2019 | 79.60 | 80.40 | 75.15 | 76.00 | 798,112 | -4.00(-5.00%) |
Apr 10, 2019 | 78.80 | 80.90 | 77.30 | 80.00 | 826,744 | +1.80(+2.30%) |
Apr 09, 2019 | 79.00 | 80.00 | 76.95 | 78.20 | 972,371 | +0.30(+0.39%) |
Apr 08, 2019 | 77.40 | 79.90 | 77.40 | 77.90 | 554,290 | +0.60(+0.78%) |
Apr 05, 2019 | 73.30 | 77.40 | 73.30 | 77.30 | 552,970 | +4.40(+6.04%) |
Apr 04, 2019 | 71.30 | 73.20 | 70.85 | 72.90 | 572,285 | +1.70(+2.39%) |
Apr 03, 2019 | 75.70 | 75.80 | 71.10 | 71.20 | 557,628 | -3.90(-5.19%) |
Apr 02, 2019 | 76.80 | 77.20 | 74.90 | 75.10 | 396,824 | -1.50(-1.96%) |