Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 63.77 | 63.78 | 63.73 | 63.78 | 176,000 | +0.04(+0.06%) |
Jun 27, 2019 | 63.70 | 63.76 | 63.69 | 63.74 | 192,194 | +0.08(+0.13%) |
Jun 26, 2019 | 63.75 | 63.75 | 63.66 | 63.66 | 294,532 | -0.07(-0.10%) |
Jun 25, 2019 | 63.73 | 63.74 | 63.65 | 63.73 | 130,907 | +0.04(+0.05%) |
Jun 24, 2019 | 63.63 | 63.71 | 63.62 | 63.69 | 238,750 | +0.08(+0.13%) |
Jun 21, 2019 | 63.61 | 63.62 | 63.52 | 63.61 | 188,300 | -0.04(-0.06%) |
Jun 20, 2019 | 63.55 | 63.65 | 63.55 | 63.65 | 185,687 | +0.10(+0.16%) |
Jun 19, 2019 | 63.54 | 63.56 | 63.42 | 63.55 | 149,093 | -0.03(-0.05%) |
Jun 18, 2019 | 63.56 | 63.67 | 63.50 | 63.58 | 243,890 | +0.14(+0.22%) |
Jun 17, 2019 | 63.47 | 63.49 | 63.44 | 63.44 | 138,041 | -0.03(-0.05%) |
Jun 14, 2019 | 63.41 | 63.48 | 63.40 | 63.47 | 201,800 | +0.01(+0.02%) |
Jun 13, 2019 | 63.48 | 63.48 | 63.44 | 63.46 | 247,388 | +0.02(+0.03%) |
Jun 12, 2019 | 63.39 | 63.45 | 63.36 | 63.44 | 146,254 | +0.06(+0.09%) |
Jun 11, 2019 | 63.38 | 63.43 | 63.30 | 63.38 | 177,628 | +0.03(+0.05%) |
Jun 10, 2019 | 63.42 | 63.42 | 63.32 | 63.35 | 417,796 | +0.02(+0.03%) |
Jun 07, 2019 | 63.41 | 63.47 | 63.33 | 63.33 | 413,000 | +0.03(+0.05%) |
Jun 06, 2019 | 63.49 | 63.49 | 63.28 | 63.30 | 348,872 | -0.01(-0.02%) |
Jun 05, 2019 | 63.41 | 63.46 | 63.31 | 63.31 | 382,400 | -0.05(-0.08%) |
Jun 04, 2019 | 63.49 | 63.49 | 63.35 | 63.36 | 346,137 | -0.20(-0.31%) |
Jun 03, 2019 | 63.53 | 63.57 | 63.49 | 63.56 | 541,406 | -0.04(-0.06%) |
May 31, 2019 | 63.66 | 63.74 | 63.60 | 63.60 | 200,100 | +0.03(+0.05%) |
May 30, 2019 | 63.49 | 63.57 | 63.38 | 63.57 | 168,560 | +0.06(+0.09%) |
May 29, 2019 | 63.58 | 63.62 | 63.51 | 63.51 | 163,503 | -0.01(-0.02%) |
May 28, 2019 | 63.46 | 63.54 | 63.45 | 63.52 | 660,055 | +0.09(+0.14%) |
May 24, 2019 | 63.44 | 63.44 | 63.40 | 63.43 | 282,700 | -0.02(-0.03%) |
May 23, 2019 | 63.38 | 63.48 | 63.35 | 63.45 | 312,668 | +0.10(+0.16%) |
May 22, 2019 | 63.30 | 63.38 | 63.30 | 63.35 | 211,092 | +0.10(+0.16%) |
May 21, 2019 | 63.35 | 63.38 | 63.25 | 63.25 | 356,207 | -0.11(-0.17%) |
May 20, 2019 | 63.35 | 63.37 | 63.33 | 63.36 | 285,830 | +0.02(+0.03%) |
May 17, 2019 | 63.36 | 63.41 | 63.24 | 63.34 | 208,600 | +0.10(+0.16%) |
May 16, 2019 | 63.29 | 63.29 | 63.24 | 63.24 | 128,636 | -0.05(-0.08%) |
May 15, 2019 | 63.31 | 63.33 | 63.27 | 63.29 | 240,232 | +0.11(+0.17%) |
May 14, 2019 | 63.10 | 63.18 | 63.09 | 63.18 | 161,247 | +0.08(+0.13%) |
May 13, 2019 | 63.08 | 63.16 | 62.99 | 63.10 | 185,461 | +0.19(+0.30%) |
May 10, 2019 | 63.00 | 63.07 | 62.91 | 62.91 | 279,000 | -0.14(-0.22%) |
May 09, 2019 | 63.03 | 63.07 | 62.99 | 63.05 | 148,092 | +0.19(+0.30%) |
May 08, 2019 | 62.95 | 62.97 | 62.86 | 62.86 | 231,921 | -0.07(-0.11%) |
May 07, 2019 | 62.90 | 62.96 | 62.81 | 62.93 | 220,028 | +0.06(+0.10%) |
May 06, 2019 | 62.82 | 62.89 | 62.80 | 62.87 | 128,909 | +0.13(+0.21%) |
May 03, 2019 | 62.71 | 62.79 | 62.71 | 62.74 | 228,600 | +0.05(+0.08%) |
May 02, 2019 | 62.72 | 62.73 | 62.64 | 62.69 | 215,230 | -0.02(-0.03%) |
May 01, 2019 | 62.66 | 62.74 | 62.63 | 62.71 | 384,151 | -0.13(-0.21%) |
Apr 30, 2019 | 62.81 | 62.85 | 62.77 | 62.84 | 269,414 | +0.06(+0.10%) |
Apr 29, 2019 | 62.83 | 62.83 | 62.77 | 62.78 | 160,709 | -0.09(-0.14%) |
Apr 26, 2019 | 62.82 | 62.91 | 62.75 | 62.87 | 142,100 | +0.10(+0.16%) |
Apr 25, 2019 | 62.75 | 62.80 | 62.73 | 62.77 | 151,190 | +0.02(+0.03%) |
Apr 24, 2019 | 62.68 | 62.77 | 62.68 | 62.75 | 215,536 | +0.12(+0.19%) |
Apr 23, 2019 | 62.58 | 62.65 | 62.56 | 62.63 | 172,192 | +0.03(+0.05%) |
Apr 22, 2019 | 62.62 | 62.62 | 62.50 | 62.60 | 312,381 | +0.04(+0.06%) |
Apr 18, 2019 | 62.51 | 62.59 | 62.51 | 62.56 | 197,000 | +0.02(+0.03%) |
Apr 17, 2019 | 62.52 | 62.55 | 62.50 | 62.54 | 229,337 | -0.02(-0.03%) |
Apr 16, 2019 | 62.52 | 62.59 | 62.49 | 62.56 | 138,540 | +0.06(+0.10%) |
Apr 15, 2019 | 62.50 | 62.54 | 62.47 | 62.50 | 288,834 | -0.02(-0.03%) |
Apr 12, 2019 | 62.49 | 62.54 | 62.48 | 62.52 | 250,400 | -0.03(-0.05%) |
Apr 11, 2019 | 62.56 | 62.58 | 62.45 | 62.55 | 192,480 | -0.03(-0.05%) |
Apr 10, 2019 | 62.56 | 62.58 | 62.51 | 62.58 | 187,520 | +0.06(+0.10%) |
Apr 09, 2019 | 62.52 | 62.56 | 62.49 | 62.52 | 250,167 | +0.02(+0.03%) |
Apr 08, 2019 | 62.48 | 62.50 | 62.46 | 62.50 | 162,799 | +0.04(+0.06%) |
Apr 05, 2019 | 62.43 | 62.48 | 62.41 | 62.46 | 270,500 | +0.02(+0.03%) |
Apr 04, 2019 | 62.41 | 62.46 | 62.41 | 62.44 | 152,504 | +0.02(+0.03%) |
Apr 03, 2019 | 62.50 | 62.50 | 62.41 | 62.42 | 178,666 | -0.14(-0.22%) |
Apr 02, 2019 | 62.51 | 62.57 | 62.47 | 62.56 | 267,468 | +0.09(+0.14%) |