Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.55 | 65.84 | 64.55 | 65.37 | 619,932 | +1.06(+1.65%) |
Jun 27, 2019 | 63.00 | 64.35 | 62.40 | 64.31 | 270,770 | +1.54(+2.45%) |
Jun 26, 2019 | 63.62 | 63.84 | 62.68 | 62.77 | 307,112 | -0.79(-1.25%) |
Jun 25, 2019 | 62.55 | 63.80 | 62.25 | 63.57 | 445,653 | +1.03(+1.65%) |
Jun 24, 2019 | 62.83 | 63.14 | 62.30 | 62.54 | 334,590 | -0.21(-0.33%) |
Jun 21, 2019 | 62.38 | 62.91 | 62.12 | 62.75 | 638,060 | +0.34(+0.55%) |
Jun 20, 2019 | 61.96 | 62.40 | 61.31 | 62.40 | 378,535 | +1.34(+2.19%) |
Jun 19, 2019 | 60.80 | 61.25 | 59.94 | 61.07 | 370,934 | +0.73(+1.22%) |
Jun 18, 2019 | 60.13 | 61.53 | 59.86 | 60.33 | 265,579 | +0.74(+1.25%) |
Jun 17, 2019 | 59.16 | 59.96 | 59.12 | 59.59 | 214,417 | +0.39(+0.66%) |
Jun 14, 2019 | 59.62 | 59.97 | 59.08 | 59.20 | 345,384 | -0.81(-1.35%) |
Jun 13, 2019 | 60.84 | 61.16 | 59.75 | 60.01 | 248,014 | -0.27(-0.45%) |
Jun 12, 2019 | 59.55 | 60.46 | 59.38 | 60.28 | 248,315 | +0.31(+0.52%) |
Jun 11, 2019 | 60.62 | 60.95 | 59.43 | 59.96 | 240,195 | +0.18(+0.30%) |
Jun 10, 2019 | 59.08 | 60.36 | 59.08 | 59.78 | 306,618 | +1.01(+1.72%) |
Jun 07, 2019 | 57.91 | 59.61 | 57.83 | 58.77 | 461,508 | +1.33(+2.32%) |
Jun 06, 2019 | 57.83 | 58.96 | 57.38 | 57.44 | 701,208 | -0.47(-0.81%) |
Jun 05, 2019 | 57.33 | 58.07 | 56.50 | 57.91 | 366,656 | +0.64(+1.11%) |
Jun 04, 2019 | 55.62 | 57.44 | 55.62 | 57.27 | 444,148 | +2.37(+4.32%) |
Jun 03, 2019 | 53.37 | 55.25 | 53.37 | 54.90 | 516,588 | +1.39(+2.60%) |
May 31, 2019 | 54.43 | 54.64 | 52.83 | 53.51 | 467,393 | -2.15(-3.86%) |
May 30, 2019 | 55.83 | 56.65 | 55.20 | 55.66 | 665,025 | -0.11(-0.20%) |
May 29, 2019 | 56.53 | 56.63 | 55.48 | 55.78 | 318,764 | -1.37(-2.40%) |
May 28, 2019 | 57.82 | 57.98 | 57.07 | 57.15 | 236,234 | -0.68(-1.17%) |
May 24, 2019 | 57.73 | 57.98 | 56.92 | 57.82 | 269,213 | +0.69(+1.20%) |
May 23, 2019 | 57.57 | 57.59 | 56.41 | 57.14 | 250,906 | -1.51(-2.58%) |
May 22, 2019 | 58.52 | 58.98 | 57.91 | 58.65 | 196,318 | -0.26(-0.44%) |
May 21, 2019 | 57.81 | 59.36 | 57.13 | 58.91 | 476,890 | +1.29(+2.25%) |
May 20, 2019 | 57.02 | 58.45 | 56.82 | 57.61 | 445,370 | -0.28(-0.48%) |
May 17, 2019 | 59.36 | 60.43 | 57.87 | 57.89 | 399,091 | -2.06(-3.43%) |
May 16, 2019 | 60.54 | 61.31 | 59.77 | 59.95 | 317,434 | -0.30(-0.51%) |
May 15, 2019 | 59.04 | 60.62 | 59.03 | 60.25 | 388,805 | +0.51(+0.86%) |
May 14, 2019 | 59.83 | 60.36 | 59.36 | 59.74 | 315,469 | +0.19(+0.32%) |
May 13, 2019 | 61.00 | 61.10 | 58.98 | 59.55 | 566,977 | -3.01(-4.81%) |
May 10, 2019 | 62.34 | 63.04 | 60.59 | 62.55 | 384,800 | +0.15(+0.24%) |
May 09, 2019 | 62.07 | 62.82 | 61.28 | 62.40 | 629,584 | -0.47(-0.74%) |
May 08, 2019 | 64.23 | 64.73 | 62.82 | 62.87 | 597,050 | -1.46(-2.26%) |
May 07, 2019 | 65.52 | 66.36 | 63.49 | 64.32 | 306,839 | -2.25(-3.37%) |
May 06, 2019 | 65.73 | 67.27 | 65.73 | 66.57 | 578,009 | -0.96(-1.42%) |
May 03, 2019 | 66.52 | 67.63 | 66.44 | 67.53 | 388,163 | +1.75(+2.66%) |
May 02, 2019 | 65.35 | 66.59 | 64.94 | 65.78 | 424,443 | +0.17(+0.26%) |
May 01, 2019 | 66.20 | 66.76 | 65.12 | 65.61 | 446,647 | -0.24(-0.36%) |
Apr 30, 2019 | 67.27 | 67.48 | 65.83 | 65.85 | 637,870 | -1.57(-2.33%) |
Apr 29, 2019 | 65.93 | 67.78 | 65.93 | 67.42 | 245,732 | +1.70(+2.59%) |
Apr 26, 2019 | 65.48 | 66.17 | 64.93 | 65.71 | 264,800 | +0.23(+0.35%) |
Apr 25, 2019 | 67.44 | 67.44 | 65.32 | 65.48 | 211,057 | -2.57(-3.78%) |
Apr 24, 2019 | 67.21 | 68.69 | 67.19 | 68.05 | 263,386 | +0.76(+1.13%) |
Apr 23, 2019 | 66.99 | 67.62 | 66.25 | 67.29 | 345,411 | +0.45(+0.67%) |
Apr 22, 2019 | 67.76 | 68.02 | 66.32 | 66.84 | 170,826 | -1.33(-1.95%) |
Apr 18, 2019 | 67.95 | 69.15 | 67.92 | 68.18 | 237,794 | +0.33(+0.49%) |
Apr 17, 2019 | 68.02 | 68.52 | 67.21 | 67.84 | 230,792 | +0.53(+0.79%) |
Apr 16, 2019 | 67.15 | 67.88 | 66.42 | 67.31 | 472,803 | +0.62(+0.93%) |
Apr 15, 2019 | 66.14 | 67.09 | 65.91 | 66.69 | 299,392 | +0.73(+1.11%) |
Apr 12, 2019 | 65.84 | 66.32 | 65.30 | 65.96 | 159,930 | +0.75(+1.15%) |
Apr 11, 2019 | 65.40 | 66.05 | 64.71 | 65.21 | 177,678 | +0.10(+0.16%) |
Apr 10, 2019 | 64.64 | 65.19 | 63.95 | 65.10 | 201,148 | +0.56(+0.87%) |
Apr 09, 2019 | 65.62 | 66.01 | 64.48 | 64.54 | 228,595 | -1.48(-2.23%) |
Apr 08, 2019 | 64.82 | 66.05 | 64.42 | 66.02 | 285,643 | +0.88(+1.34%) |
Apr 05, 2019 | 64.96 | 65.45 | 64.62 | 65.14 | 240,316 | +0.51(+0.80%) |
Apr 04, 2019 | 63.97 | 64.97 | 63.97 | 64.63 | 132,280 | +0.80(+1.25%) |
Apr 03, 2019 | 64.30 | 64.69 | 63.82 | 63.83 | 224,829 | +0.30(+0.46%) |
Apr 02, 2019 | 63.28 | 63.85 | 62.76 | 63.53 | 282,879 | +0.42(+0.66%) |