Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.36 | 69.34 | 68.00 | 68.90 | 457,644 | +1.07(+1.58%) |
Jun 27, 2019 | 67.07 | 67.86 | 66.80 | 67.83 | 314,642 | +0.84(+1.25%) |
Jun 26, 2019 | 66.35 | 67.46 | 66.29 | 66.99 | 489,682 | +0.84(+1.27%) |
Jun 25, 2019 | 65.67 | 66.40 | 65.05 | 66.15 | 325,136 | +0.45(+0.68%) |
Jun 24, 2019 | 65.84 | 66.47 | 65.54 | 65.70 | 277,602 | -0.06(-0.09%) |
Jun 21, 2019 | 66.01 | 66.41 | 65.52 | 65.76 | 652,832 | -0.34(-0.52%) |
Jun 20, 2019 | 66.28 | 66.51 | 65.02 | 66.10 | 347,761 | +0.18(+0.28%) |
Jun 19, 2019 | 67.09 | 67.45 | 65.86 | 65.91 | 328,937 | -0.99(-1.48%) |
Jun 18, 2019 | 65.82 | 66.95 | 65.47 | 66.90 | 311,282 | +1.11(+1.69%) |
Jun 17, 2019 | 66.94 | 67.24 | 65.54 | 65.79 | 223,924 | -1.11(-1.66%) |
Jun 14, 2019 | 67.02 | 67.16 | 66.23 | 66.90 | 233,094 | +0.07(+0.11%) |
Jun 13, 2019 | 66.68 | 67.19 | 66.51 | 66.83 | 162,842 | +0.36(+0.54%) |
Jun 12, 2019 | 66.41 | 66.93 | 66.25 | 66.47 | 191,471 | -0.01(-0.01%) |
Jun 11, 2019 | 67.00 | 67.29 | 66.32 | 66.48 | 268,872 | -0.25(-0.37%) |
Jun 10, 2019 | 66.19 | 67.10 | 65.80 | 66.73 | 257,001 | +0.93(+1.41%) |
Jun 07, 2019 | 65.46 | 66.00 | 65.08 | 65.80 | 224,189 | +0.17(+0.25%) |
Jun 06, 2019 | 64.94 | 65.75 | 64.68 | 65.63 | 170,121 | +0.52(+0.79%) |
Jun 05, 2019 | 65.54 | 65.62 | 64.63 | 65.12 | 133,982 | -0.53(-0.81%) |
Jun 04, 2019 | 64.53 | 65.71 | 64.53 | 65.65 | 144,570 | +1.66(+2.60%) |
Jun 03, 2019 | 62.85 | 64.34 | 62.60 | 63.99 | 199,586 | +1.11(+1.77%) |
May 31, 2019 | 62.83 | 63.35 | 62.52 | 62.87 | 324,551 | -0.75(-1.18%) |
May 30, 2019 | 64.68 | 65.01 | 63.11 | 63.62 | 196,181 | -0.96(-1.48%) |
May 29, 2019 | 63.94 | 64.67 | 63.73 | 64.58 | 163,655 | +0.18(+0.28%) |
May 28, 2019 | 65.00 | 65.10 | 64.33 | 64.40 | 135,468 | -0.68(-1.05%) |
May 24, 2019 | 64.66 | 65.38 | 64.66 | 65.08 | 122,679 | +0.45(+0.70%) |
May 23, 2019 | 65.08 | 65.08 | 64.10 | 64.63 | 152,247 | -0.96(-1.47%) |
May 22, 2019 | 66.50 | 66.50 | 65.48 | 65.59 | 88,663 | -1.12(-1.68%) |
May 21, 2019 | 65.87 | 66.79 | 65.87 | 66.71 | 111,898 | +0.92(+1.40%) |
May 20, 2019 | 65.57 | 66.52 | 65.52 | 65.79 | 191,037 | -0.01(-0.01%) |
May 17, 2019 | 65.85 | 66.64 | 65.60 | 65.80 | 146,948 | -0.51(-0.77%) |
May 16, 2019 | 65.37 | 66.64 | 65.37 | 66.31 | 179,479 | +1.38(+2.12%) |
May 15, 2019 | 65.65 | 65.75 | 64.45 | 64.93 | 258,575 | -1.50(-2.26%) |
May 14, 2019 | 65.68 | 66.85 | 65.60 | 66.43 | 213,407 | +0.84(+1.28%) |
May 13, 2019 | 66.18 | 66.53 | 65.38 | 65.59 | 264,460 | -1.75(-2.59%) |
May 10, 2019 | 66.60 | 67.44 | 66.39 | 67.34 | 135,056 | +0.14(+0.21%) |
May 09, 2019 | 66.58 | 67.44 | 66.29 | 67.20 | 193,441 | -0.11(-0.16%) |
May 08, 2019 | 68.05 | 68.33 | 67.27 | 67.30 | 140,281 | -0.88(-1.29%) |
May 07, 2019 | 68.49 | 68.91 | 67.86 | 68.19 | 182,624 | -0.83(-1.21%) |
May 06, 2019 | 68.71 | 69.36 | 68.65 | 69.02 | 239,844 | -0.58(-0.83%) |
May 03, 2019 | 68.73 | 69.66 | 68.69 | 69.60 | 182,501 | +0.98(+1.43%) |
May 02, 2019 | 67.53 | 68.63 | 67.53 | 68.61 | 201,050 | +1.13(+1.67%) |
May 01, 2019 | 67.89 | 68.36 | 67.12 | 67.49 | 313,413 | -0.40(-0.59%) |
Apr 30, 2019 | 68.40 | 68.64 | 67.76 | 67.89 | 371,685 | -0.54(-0.78%) |
Apr 29, 2019 | 68.23 | 69.16 | 68.23 | 68.43 | 226,667 | +0.21(+0.30%) |
Apr 26, 2019 | 67.28 | 68.31 | 67.24 | 68.22 | 243,295 | +0.91(+1.36%) |
Apr 25, 2019 | 66.96 | 67.99 | 66.49 | 67.30 | 270,259 | +0.22(+0.33%) |
Apr 24, 2019 | 66.69 | 67.38 | 66.13 | 67.08 | 359,334 | +0.02(+0.04%) |
Apr 23, 2019 | 65.80 | 67.32 | 64.69 | 67.06 | 418,225 | +0.07(+0.11%) |
Apr 22, 2019 | 68.40 | 68.57 | 66.86 | 66.98 | 645,725 | +0.41(+0.62%) |
Apr 18, 2019 | 67.40 | 67.40 | 66.31 | 66.57 | 169,882 | -0.89(-1.32%) |
Apr 17, 2019 | 67.96 | 67.96 | 67.15 | 67.46 | 247,015 | -0.69(-1.02%) |
Apr 16, 2019 | 66.74 | 68.23 | 66.74 | 68.15 | 237,894 | +1.31(+1.96%) |
Apr 15, 2019 | 67.38 | 67.72 | 66.63 | 66.84 | 167,291 | -0.77(-1.15%) |
Apr 12, 2019 | 66.73 | 67.86 | 66.66 | 67.62 | 249,726 | +1.21(+1.82%) |
Apr 11, 2019 | 66.49 | 66.83 | 65.84 | 66.41 | 176,404 | +0.25(+0.37%) |
Apr 10, 2019 | 65.60 | 66.28 | 65.38 | 66.16 | 255,035 | +0.35(+0.54%) |
Apr 09, 2019 | 66.39 | 66.46 | 65.61 | 65.80 | 244,676 | -0.95(-1.42%) |
Apr 08, 2019 | 66.71 | 67.09 | 66.60 | 66.75 | 255,175 | +0.04(+0.06%) |
Apr 05, 2019 | 66.70 | 67.06 | 66.24 | 66.71 | 286,251 | +0.27(+0.41%) |
Apr 04, 2019 | 65.91 | 66.49 | 65.68 | 66.44 | 349,125 | +0.66(+1.00%) |
Apr 03, 2019 | 66.30 | 66.45 | 65.57 | 65.78 | 209,828 | +0.00(+0.00%) |
Apr 02, 2019 | 65.76 | 66.39 | 65.59 | 65.78 | 235,541 | -0.40(-0.61%) |