Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.09 | 68.89 | 67.93 | 68.73 | 2,526,336 | +0.80(+1.17%) |
Jun 27, 2019 | 67.92 | 68.08 | 67.58 | 67.93 | 1,658,579 | +0.01(+0.01%) |
Jun 26, 2019 | 67.45 | 68.22 | 67.36 | 67.93 | 2,439,026 | +0.59(+0.87%) |
Jun 25, 2019 | 68.08 | 68.28 | 67.31 | 67.34 | 3,427,068 | -0.96(-1.41%) |
Jun 24, 2019 | 68.24 | 68.45 | 67.44 | 68.30 | 2,579,753 | +0.04(+0.06%) |
Jun 21, 2019 | 67.61 | 68.34 | 67.13 | 68.26 | 3,801,309 | +0.55(+0.82%) |
Jun 20, 2019 | 68.27 | 68.40 | 66.40 | 67.71 | 2,451,625 | -0.16(-0.23%) |
Jun 19, 2019 | 67.57 | 68.00 | 67.51 | 67.87 | 2,276,306 | +0.65(+0.97%) |
Jun 18, 2019 | 67.31 | 67.87 | 67.14 | 67.21 | 2,703,127 | +0.29(+0.43%) |
Jun 17, 2019 | 66.54 | 67.30 | 66.32 | 66.93 | 1,451,495 | +0.37(+0.55%) |
Jun 14, 2019 | 67.32 | 67.35 | 66.51 | 66.56 | 1,759,660 | -0.69(-1.02%) |
Jun 13, 2019 | 66.73 | 67.39 | 66.64 | 67.25 | 3,134,807 | +0.86(+1.30%) |
Jun 12, 2019 | 66.07 | 66.72 | 66.02 | 66.38 | 3,076,984 | +0.49(+0.74%) |
Jun 11, 2019 | 65.58 | 66.17 | 65.41 | 65.89 | 1,811,463 | +0.52(+0.79%) |
Jun 10, 2019 | 66.31 | 66.68 | 65.04 | 65.38 | 2,927,537 | -0.60(-0.91%) |
Jun 07, 2019 | 65.72 | 66.49 | 65.72 | 65.97 | 2,381,429 | +0.65(+0.99%) |
Jun 06, 2019 | 65.26 | 65.50 | 64.77 | 65.33 | 2,052,819 | +0.22(+0.35%) |
Jun 05, 2019 | 65.28 | 65.47 | 64.83 | 65.10 | 1,626,168 | +0.19(+0.29%) |
Jun 04, 2019 | 65.20 | 65.32 | 64.04 | 64.91 | 2,586,724 | +0.59(+0.92%) |
Jun 03, 2019 | 64.40 | 64.88 | 63.82 | 64.32 | 2,353,442 | -0.03(-0.05%) |
May 31, 2019 | 64.16 | 64.63 | 63.97 | 64.35 | 2,318,437 | -0.15(-0.23%) |
May 30, 2019 | 64.51 | 65.14 | 64.38 | 64.50 | 1,503,337 | +0.03(+0.05%) |
May 29, 2019 | 64.91 | 65.31 | 64.11 | 64.47 | 2,002,884 | -0.75(-1.15%) |
May 28, 2019 | 65.63 | 65.97 | 65.06 | 65.22 | 2,421,311 | -0.34(-0.52%) |
May 24, 2019 | 66.32 | 66.48 | 65.53 | 65.56 | 1,394,837 | -0.32(-0.48%) |
May 23, 2019 | 65.74 | 65.92 | 64.04 | 65.87 | 2,676,937 | -0.49(-0.74%) |
May 22, 2019 | 66.56 | 66.58 | 66.29 | 66.37 | 1,204,360 | -0.25(-0.37%) |
May 21, 2019 | 66.29 | 66.82 | 65.97 | 66.61 | 1,365,889 | +0.65(+0.98%) |
May 20, 2019 | 65.88 | 66.38 | 65.64 | 65.97 | 1,501,332 | -0.17(-0.26%) |
May 17, 2019 | 65.13 | 66.47 | 64.93 | 66.14 | 1,581,168 | +0.39(+0.59%) |
May 16, 2019 | 65.97 | 66.59 | 65.69 | 65.75 | 1,805,767 | -0.09(-0.14%) |
May 15, 2019 | 66.30 | 67.36 | 64.94 | 65.84 | 1,871,260 | +0.35(+0.53%) |
May 14, 2019 | 65.47 | 66.07 | 65.10 | 65.49 | 1,370,615 | +0.41(+0.63%) |
May 13, 2019 | 65.18 | 65.72 | 64.81 | 65.08 | 3,116,860 | -1.09(-1.65%) |
May 10, 2019 | 65.95 | 66.41 | 65.38 | 66.17 | 1,963,928 | +0.21(+0.32%) |
May 09, 2019 | 65.76 | 66.22 | 65.22 | 65.97 | 2,158,053 | -0.11(-0.16%) |
May 08, 2019 | 65.86 | 66.35 | 65.54 | 66.07 | 2,668,406 | +0.27(+0.40%) |
May 07, 2019 | 66.07 | 66.27 | 65.39 | 65.81 | 2,005,704 | -0.93(-1.40%) |
May 06, 2019 | 65.77 | 66.77 | 65.67 | 66.74 | 1,410,033 | +0.16(+0.24%) |
May 03, 2019 | 65.97 | 67.02 | 65.87 | 66.58 | 2,024,275 | +0.73(+1.11%) |
May 02, 2019 | 65.85 | 66.07 | 65.18 | 65.85 | 2,072,288 | +0.16(+0.24%) |
May 01, 2019 | 66.49 | 66.51 | 65.60 | 65.69 | 1,981,042 | -0.88(-1.32%) |
Apr 30, 2019 | 67.11 | 67.11 | 66.04 | 66.57 | 2,558,315 | -0.67(-1.00%) |
Apr 29, 2019 | 67.79 | 68.45 | 67.24 | 67.25 | 1,787,218 | -0.48(-0.71%) |
Apr 26, 2019 | 66.93 | 68.04 | 66.70 | 67.73 | 2,361,474 | +1.60(+2.42%) |
Apr 25, 2019 | 66.48 | 66.54 | 65.60 | 66.13 | 1,691,871 | -0.38(-0.58%) |
Apr 24, 2019 | 66.95 | 67.33 | 66.38 | 66.52 | 2,703,735 | -0.49(-0.73%) |
Apr 23, 2019 | 68.15 | 68.15 | 66.71 | 67.01 | 3,603,349 | -1.03(-1.52%) |
Apr 22, 2019 | 68.45 | 68.60 | 67.77 | 68.04 | 2,791,384 | -0.42(-0.62%) |
Apr 18, 2019 | 69.78 | 70.17 | 68.28 | 68.46 | 4,784,257 | -1.25(-1.79%) |
Apr 17, 2019 | 68.26 | 69.97 | 67.81 | 69.71 | 4,388,692 | +2.12(+3.14%) |
Apr 16, 2019 | 65.72 | 68.48 | 65.30 | 67.59 | 7,625,446 | +3.62(+5.66%) |
Apr 15, 2019 | 63.69 | 64.45 | 63.39 | 63.97 | 3,957,513 | +0.39(+0.61%) |
Apr 12, 2019 | 63.15 | 63.60 | 62.85 | 63.58 | 1,931,831 | +0.64(+1.02%) |
Apr 11, 2019 | 62.86 | 63.67 | 62.70 | 62.94 | 1,731,772 | +0.39(+0.62%) |
Apr 10, 2019 | 62.37 | 62.56 | 62.03 | 62.55 | 1,586,102 | +0.17(+0.28%) |
Apr 09, 2019 | 62.29 | 62.58 | 62.07 | 62.37 | 2,135,949 | -0.29(-0.46%) |
Apr 08, 2019 | 62.36 | 62.70 | 62.02 | 62.66 | 1,341,534 | +0.14(+0.23%) |
Apr 05, 2019 | 61.52 | 62.82 | 61.13 | 62.52 | 2,768,276 | +1.00(+1.62%) |
Apr 04, 2019 | 61.02 | 61.86 | 61.02 | 61.52 | 1,635,972 | +0.37(+0.61%) |
Apr 03, 2019 | 61.32 | 61.63 | 60.78 | 61.15 | 1,877,522 | -0.02(-0.04%) |
Apr 02, 2019 | 61.50 | 61.56 | 60.95 | 61.17 | 1,773,426 | -0.07(-0.11%) |