Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.87 | 62.87 | 62.50 | 62.71 | 5,789 | +0.67(+1.08%) |
Jun 27, 2019 | 61.57 | 62.08 | 61.57 | 62.04 | 3,401 | +0.36(+0.58%) |
Jun 26, 2019 | 63.34 | 63.34 | 61.68 | 61.68 | 64,165 | -1.56(-2.47%) |
Jun 25, 2019 | 63.12 | 63.27 | 62.69 | 63.24 | 6,240 | +0.05(+0.07%) |
Jun 24, 2019 | 63.71 | 63.71 | 63.20 | 63.20 | 5,775 | -0.03(-0.05%) |
Jun 21, 2019 | 63.92 | 63.95 | 63.23 | 63.23 | 11,313 | -0.36(-0.56%) |
Jun 20, 2019 | 63.91 | 63.91 | 63.29 | 63.58 | 7,169 | +0.18(+0.28%) |
Jun 19, 2019 | 63.32 | 63.50 | 63.32 | 63.40 | 12,547 | +0.29(+0.47%) |
Jun 18, 2019 | 62.93 | 63.37 | 62.93 | 63.11 | 13,967 | +0.30(+0.48%) |
Jun 17, 2019 | 63.68 | 63.68 | 62.81 | 62.81 | 13,947 | -0.34(-0.54%) |
Jun 14, 2019 | 63.05 | 63.18 | 62.70 | 63.15 | 13,889 | +0.44(+0.70%) |
Jun 13, 2019 | 63.07 | 63.07 | 62.29 | 62.71 | 7,726 | +0.35(+0.56%) |
Jun 12, 2019 | 62.14 | 62.43 | 62.14 | 62.36 | 20,257 | +0.14(+0.23%) |
Jun 11, 2019 | 63.17 | 63.17 | 62.09 | 62.22 | 16,810 | -0.24(-0.39%) |
Jun 10, 2019 | 63.01 | 63.01 | 62.38 | 62.46 | 26,608 | -0.10(-0.16%) |
Jun 07, 2019 | 62.72 | 62.82 | 62.52 | 62.56 | 12,209 | +0.13(+0.22%) |
Jun 06, 2019 | 63.21 | 63.21 | 62.30 | 62.42 | 20,513 | +0.01(+0.01%) |
Jun 05, 2019 | 62.00 | 62.44 | 61.91 | 62.41 | 13,983 | +0.66(+1.08%) |
Jun 04, 2019 | 62.44 | 62.44 | 61.54 | 61.75 | 88,696 | +0.35(+0.57%) |
Jun 03, 2019 | 60.78 | 61.40 | 60.44 | 61.40 | 122,334 | +0.99(+1.64%) |
May 31, 2019 | 60.47 | 60.67 | 60.00 | 60.41 | 7,504 | -0.14(-0.22%) |
May 30, 2019 | 60.97 | 60.97 | 60.46 | 60.54 | 14,786 | +0.06(+0.09%) |
May 29, 2019 | 60.43 | 60.49 | 60.08 | 60.49 | 6,459 | -0.20(-0.33%) |
May 28, 2019 | 61.75 | 61.75 | 60.61 | 60.68 | 5,255 | -0.63(-1.03%) |
May 24, 2019 | 61.12 | 61.32 | 60.91 | 61.32 | 7,280 | +0.62(+1.03%) |
May 23, 2019 | 61.38 | 61.38 | 60.51 | 60.69 | 28,829 | -0.61(-0.99%) |
May 22, 2019 | 60.91 | 61.32 | 60.84 | 61.30 | 7,239 | +0.45(+0.75%) |
May 21, 2019 | 60.66 | 60.94 | 60.66 | 60.85 | 4,386 | +0.53(+0.87%) |
May 20, 2019 | 60.48 | 60.68 | 60.32 | 60.32 | 3,710 | -0.06(-0.10%) |
May 17, 2019 | 60.54 | 60.72 | 60.29 | 60.38 | 4,368 | -0.07(-0.11%) |
May 16, 2019 | 59.68 | 60.72 | 59.68 | 60.45 | 8,823 | +0.33(+0.54%) |
May 15, 2019 | 59.72 | 60.22 | 59.72 | 60.12 | 7,984 | +0.46(+0.78%) |
May 14, 2019 | 59.70 | 59.71 | 59.66 | 59.66 | 2,272 | +0.52(+0.87%) |
May 13, 2019 | 59.37 | 59.37 | 58.81 | 59.14 | 1,884 | -0.77(-1.28%) |
May 10, 2019 | 58.96 | 59.91 | 58.96 | 59.91 | 2,128 | +0.57(+0.96%) |
May 09, 2019 | 58.97 | 59.33 | 58.97 | 59.33 | 1,406 | -0.16(-0.27%) |
May 08, 2019 | 59.12 | 59.53 | 59.12 | 59.49 | 2,344 | +0.16(+0.27%) |
May 07, 2019 | 59.53 | 59.74 | 59.33 | 59.33 | 2,857 | +0.10(+0.17%) |
May 06, 2019 | 59.09 | 59.24 | 59.09 | 59.24 | 2,507 | -0.10(-0.17%) |
May 03, 2019 | 59.20 | 59.43 | 59.08 | 59.33 | 17,921 | +0.29(+0.48%) |
May 02, 2019 | 59.37 | 59.57 | 58.88 | 59.05 | 5,349 | -0.10(-0.17%) |
May 01, 2019 | 59.22 | 59.56 | 59.10 | 59.15 | 8,623 | +0.22(+0.38%) |
Apr 30, 2019 | 58.73 | 58.92 | 58.69 | 58.92 | 1,493 | +0.18(+0.31%) |
Apr 29, 2019 | 58.19 | 58.80 | 58.19 | 58.74 | 1,713 | +0.63(+1.09%) |
Apr 26, 2019 | 57.67 | 58.11 | 57.67 | 58.11 | 2,128 | +0.34(+0.60%) |
Apr 25, 2019 | 57.33 | 57.87 | 57.21 | 57.77 | 24,445 | +0.02(+0.03%) |
Apr 24, 2019 | 57.57 | 57.77 | 57.51 | 57.75 | 2,197 | +0.40(+0.70%) |
Apr 23, 2019 | 57.02 | 57.39 | 57.02 | 57.35 | 2,449 | +0.49(+0.87%) |
Apr 22, 2019 | 56.97 | 56.97 | 56.75 | 56.86 | 1,367 | -0.39(-0.69%) |
Apr 18, 2019 | 57.35 | 57.38 | 57.25 | 57.25 | 2,464 | +0.24(+0.42%) |
Apr 17, 2019 | 57.01 | 57.01 | 57.01 | 57.01 | 737 | -0.62(-1.08%) |
Apr 16, 2019 | 57.14 | 57.64 | 57.14 | 57.64 | 5,653 | +0.99(+1.74%) |
Apr 15, 2019 | 56.79 | 56.83 | 56.65 | 56.65 | 2,785 | -0.11(-0.20%) |
Apr 12, 2019 | 56.92 | 56.92 | 56.56 | 56.77 | 4,144 | -0.37(-0.65%) |
Apr 11, 2019 | 56.24 | 57.14 | 56.01 | 57.14 | 6,693 | +1.60(+2.88%) |
Apr 10, 2019 | 55.41 | 55.54 | 55.41 | 55.54 | 2,377 | +0.27(+0.50%) |
Apr 09, 2019 | 55.35 | 55.36 | 55.26 | 55.26 | 4,609 | -0.38(-0.69%) |
Apr 08, 2019 | 55.83 | 55.91 | 55.49 | 55.65 | 4,727 | -0.80(-1.42%) |
Apr 05, 2019 | 55.74 | 56.45 | 55.74 | 56.45 | 4,704 | +0.76(+1.36%) |
Apr 04, 2019 | 55.53 | 55.69 | 55.52 | 55.69 | 8,131 | +0.31(+0.56%) |
Apr 03, 2019 | 55.58 | 55.64 | 55.38 | 55.38 | 2,043 | -0.15(-0.27%) |
Apr 02, 2019 | 56.05 | 56.05 | 55.40 | 55.53 | 4,916 | -0.27(-0.48%) |