Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 67.06 | 69.55 | 67.06 | 69.52 | 2,715,140 | +2.61(+3.89%) |
Jun 27, 2019 | 66.92 | 67.58 | 66.62 | 66.91 | 862,990 | +0.44(+0.66%) |
Jun 26, 2019 | 66.53 | 66.60 | 65.88 | 66.47 | 901,340 | +0.14(+0.20%) |
Jun 25, 2019 | 66.12 | 67.02 | 65.65 | 66.34 | 1,371,754 | +0.35(+0.53%) |
Jun 24, 2019 | 69.23 | 69.32 | 65.67 | 65.99 | 2,802,400 | -4.49(-6.38%) |
Jun 21, 2019 | 70.03 | 70.51 | 69.54 | 70.48 | 2,504,139 | +0.46(+0.65%) |
Jun 20, 2019 | 69.64 | 70.10 | 68.77 | 70.03 | 1,280,745 | +1.38(+2.00%) |
Jun 19, 2019 | 67.66 | 68.96 | 67.49 | 68.65 | 1,436,663 | +0.99(+1.46%) |
Jun 18, 2019 | 66.56 | 68.01 | 66.53 | 67.66 | 1,620,325 | +1.74(+2.65%) |
Jun 17, 2019 | 65.70 | 66.41 | 65.04 | 65.92 | 1,529,392 | +0.05(+0.07%) |
Jun 14, 2019 | 66.70 | 66.89 | 65.76 | 65.87 | 1,824,683 | -1.00(-1.49%) |
Jun 13, 2019 | 66.32 | 66.91 | 65.73 | 66.87 | 1,274,074 | +0.80(+1.22%) |
Jun 12, 2019 | 66.09 | 66.38 | 65.68 | 66.07 | 1,017,093 | -0.24(-0.37%) |
Jun 11, 2019 | 66.41 | 67.29 | 66.09 | 66.31 | 1,641,139 | +0.42(+0.63%) |
Jun 10, 2019 | 65.82 | 66.60 | 65.50 | 65.89 | 1,141,920 | +0.63(+0.96%) |
Jun 07, 2019 | 65.47 | 65.87 | 64.85 | 65.26 | 1,344,872 | +0.16(+0.24%) |
Jun 06, 2019 | 65.32 | 65.97 | 64.68 | 65.11 | 1,812,677 | -0.15(-0.22%) |
Jun 05, 2019 | 64.20 | 65.29 | 63.45 | 65.25 | 2,137,826 | +1.36(+2.12%) |
Jun 04, 2019 | 61.98 | 63.95 | 61.98 | 63.90 | 1,692,601 | +2.56(+4.17%) |
Jun 03, 2019 | 60.40 | 61.58 | 60.01 | 61.34 | 2,192,190 | +0.91(+1.51%) |
May 31, 2019 | 61.03 | 61.13 | 60.27 | 60.43 | 1,967,759 | -1.29(-2.09%) |
May 30, 2019 | 62.13 | 62.80 | 61.45 | 61.72 | 1,087,791 | -0.61(-0.98%) |
May 29, 2019 | 63.60 | 63.60 | 61.32 | 62.33 | 2,199,436 | -1.59(-2.49%) |
May 28, 2019 | 63.65 | 64.31 | 63.45 | 63.92 | 2,454,394 | +0.50(+0.79%) |
May 24, 2019 | 61.90 | 63.52 | 61.78 | 63.41 | 2,896,617 | +2.03(+3.31%) |
May 23, 2019 | 62.69 | 62.69 | 60.71 | 61.38 | 2,304,034 | -1.92(-3.03%) |
May 22, 2019 | 62.17 | 63.37 | 62.01 | 63.30 | 2,171,358 | +0.66(+1.05%) |
May 21, 2019 | 62.83 | 63.45 | 62.01 | 62.64 | 1,926,565 | +0.27(+0.44%) |
May 20, 2019 | 63.44 | 63.67 | 62.09 | 62.37 | 1,978,428 | -1.47(-2.31%) |
May 17, 2019 | 65.31 | 65.67 | 63.69 | 63.84 | 2,876,178 | -2.35(-3.56%) |
May 16, 2019 | 66.49 | 67.04 | 66.08 | 66.19 | 1,772,966 | -0.06(-0.09%) |
May 15, 2019 | 66.75 | 66.81 | 65.30 | 66.25 | 2,653,738 | -1.11(-1.65%) |
May 14, 2019 | 68.44 | 68.44 | 67.11 | 67.36 | 2,752,829 | -0.92(-1.35%) |
May 13, 2019 | 69.00 | 69.70 | 67.59 | 68.28 | 3,758,089 | -2.47(-3.49%) |
May 10, 2019 | 69.20 | 70.75 | 68.57 | 70.75 | 2,424,239 | +1.45(+2.10%) |
May 09, 2019 | 69.29 | 69.46 | 67.66 | 69.30 | 3,361,433 | -0.58(-0.83%) |
May 08, 2019 | 69.98 | 70.48 | 69.57 | 69.88 | 2,173,932 | -0.64(-0.91%) |
May 07, 2019 | 71.09 | 71.32 | 69.86 | 70.52 | 4,806,532 | -1.29(-1.79%) |
May 06, 2019 | 71.14 | 72.15 | 69.93 | 71.81 | 4,259,399 | -0.84(-1.16%) |
May 03, 2019 | 72.93 | 73.38 | 72.23 | 72.65 | 5,155,271 | +0.14(+0.19%) |
May 02, 2019 | 71.59 | 73.35 | 71.39 | 72.51 | 12,551,981 | -0.13(-0.17%) |
May 01, 2019 | 71.13 | 73.37 | 71.03 | 72.64 | 3,086,094 | +1.01(+1.40%) |
Apr 30, 2019 | 71.37 | 72.29 | 71.21 | 71.63 | 1,756,197 | +0.24(+0.34%) |
Apr 29, 2019 | 70.77 | 72.03 | 69.88 | 71.39 | 2,148,472 | +0.57(+0.81%) |
Apr 26, 2019 | 69.29 | 70.87 | 69.24 | 70.82 | 2,866,383 | +1.71(+2.48%) |
Apr 25, 2019 | 74.71 | 74.71 | 67.93 | 69.11 | 5,353,472 | -4.95(-6.69%) |
Apr 24, 2019 | 73.68 | 74.77 | 72.96 | 74.06 | 1,206,834 | -0.15(-0.21%) |
Apr 23, 2019 | 74.10 | 74.39 | 73.69 | 74.22 | 1,007,916 | +0.23(+0.31%) |
Apr 22, 2019 | 74.95 | 75.09 | 73.86 | 73.98 | 961,182 | -1.38(-1.84%) |
Apr 18, 2019 | 74.92 | 75.77 | 74.51 | 75.37 | 1,485,771 | +0.84(+1.13%) |
Apr 17, 2019 | 74.63 | 75.27 | 74.17 | 74.53 | 1,616,429 | +0.09(+0.12%) |
Apr 16, 2019 | 73.29 | 74.46 | 73.04 | 74.44 | 1,077,424 | +1.28(+1.74%) |
Apr 15, 2019 | 74.10 | 74.30 | 72.68 | 73.16 | 913,050 | -1.09(-1.47%) |
Apr 12, 2019 | 73.16 | 74.49 | 73.00 | 74.25 | 1,183,839 | +1.77(+2.44%) |
Apr 11, 2019 | 71.91 | 72.51 | 71.39 | 72.48 | 937,248 | +0.57(+0.79%) |
Apr 10, 2019 | 71.57 | 72.08 | 71.06 | 71.91 | 869,092 | +0.40(+0.55%) |
Apr 09, 2019 | 72.38 | 72.44 | 71.42 | 71.52 | 1,005,084 | -1.42(-1.95%) |
Apr 08, 2019 | 73.50 | 73.60 | 72.58 | 72.94 | 1,177,495 | -0.79(-1.08%) |
Apr 05, 2019 | 73.89 | 74.27 | 73.54 | 73.73 | 1,085,918 | +0.15(+0.21%) |
Apr 04, 2019 | 72.60 | 73.59 | 72.34 | 73.58 | 1,171,692 | +1.06(+1.47%) |
Apr 03, 2019 | 72.59 | 73.01 | 71.74 | 72.51 | 1,222,134 | +0.21(+0.29%) |
Apr 02, 2019 | 72.15 | 72.94 | 71.74 | 72.30 | 1,063,190 | +0.09(+0.12%) |