Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.97 | 67.52 | 66.91 | 67.26 | 189,211 | +0.31(+0.47%) |
Jun 27, 2019 | 67.13 | 67.13 | 66.73 | 66.95 | 218,492 | +0.07(+0.10%) |
Jun 26, 2019 | 68.18 | 68.18 | 66.86 | 66.88 | 106,676 | -1.49(-2.17%) |
Jun 25, 2019 | 68.80 | 68.81 | 68.30 | 68.37 | 70,548 | -0.40(-0.58%) |
Jun 24, 2019 | 68.90 | 68.90 | 68.56 | 68.77 | 103,216 | +0.00(+0.00%) |
Jun 21, 2019 | 68.37 | 68.86 | 68.00 | 68.77 | 112,092 | +0.31(+0.45%) |
Jun 20, 2019 | 68.43 | 68.57 | 67.74 | 68.46 | 97,899 | +0.33(+0.48%) |
Jun 19, 2019 | 67.38 | 68.35 | 67.27 | 68.13 | 230,009 | +0.56(+0.83%) |
Jun 18, 2019 | 68.05 | 68.05 | 67.12 | 67.57 | 676,616 | -0.18(-0.26%) |
Jun 17, 2019 | 68.08 | 68.16 | 67.41 | 67.75 | 131,573 | -0.47(-0.69%) |
Jun 14, 2019 | 67.62 | 68.39 | 67.62 | 68.22 | 142,662 | +0.63(+0.93%) |
Jun 13, 2019 | 67.57 | 67.63 | 67.19 | 67.58 | 119,116 | +0.13(+0.20%) |
Jun 12, 2019 | 66.83 | 67.52 | 66.83 | 67.45 | 89,137 | +0.86(+1.29%) |
Jun 11, 2019 | 66.95 | 67.07 | 66.25 | 66.59 | 52,299 | -0.41(-0.61%) |
Jun 10, 2019 | 67.30 | 67.30 | 66.70 | 67.00 | 57,197 | -0.44(-0.65%) |
Jun 07, 2019 | 68.30 | 68.64 | 67.44 | 67.44 | 1,770,009 | -0.51(-0.75%) |
Jun 06, 2019 | 67.65 | 68.04 | 67.52 | 67.95 | 121,996 | +0.37(+0.55%) |
Jun 05, 2019 | 66.44 | 67.75 | 66.27 | 67.58 | 354,521 | +1.42(+2.15%) |
Jun 04, 2019 | 66.21 | 66.25 | 65.04 | 66.15 | 68,610 | +0.02(+0.03%) |
Jun 03, 2019 | 65.64 | 66.17 | 65.39 | 66.14 | 503,181 | +0.73(+1.12%) |
May 31, 2019 | 65.01 | 65.56 | 64.87 | 65.40 | 105,084 | +0.34(+0.53%) |
May 30, 2019 | 65.25 | 65.56 | 64.87 | 65.06 | 95,802 | -0.10(-0.15%) |
May 29, 2019 | 66.18 | 66.18 | 65.09 | 65.16 | 115,163 | -1.03(-1.56%) |
May 28, 2019 | 67.29 | 67.29 | 66.03 | 66.19 | 63,266 | -0.97(-1.45%) |
May 24, 2019 | 67.28 | 67.54 | 67.16 | 67.16 | 452,065 | -0.09(-0.14%) |
May 23, 2019 | 66.93 | 67.26 | 66.78 | 67.26 | 1,063,463 | +0.50(+0.75%) |
May 22, 2019 | 66.37 | 66.82 | 66.37 | 66.75 | 41,039 | +0.46(+0.70%) |
May 21, 2019 | 66.33 | 66.72 | 66.21 | 66.29 | 35,699 | +0.07(+0.11%) |
May 20, 2019 | 66.28 | 66.56 | 65.94 | 66.22 | 69,961 | +0.09(+0.13%) |
May 17, 2019 | 65.48 | 66.34 | 65.48 | 66.13 | 38,478 | +0.34(+0.52%) |
May 16, 2019 | 65.34 | 65.99 | 65.34 | 65.79 | 85,215 | +0.40(+0.60%) |
May 15, 2019 | 65.53 | 65.71 | 65.33 | 65.39 | 44,857 | -0.08(-0.12%) |
May 14, 2019 | 65.95 | 65.95 | 65.41 | 65.47 | 73,912 | -0.48(-0.72%) |
May 13, 2019 | 65.03 | 66.04 | 65.03 | 65.95 | 80,998 | +0.71(+1.08%) |
May 10, 2019 | 64.03 | 65.25 | 64.03 | 65.24 | 91,358 | +1.11(+1.73%) |
May 09, 2019 | 64.17 | 64.37 | 63.83 | 64.13 | 45,350 | -0.02(-0.03%) |
May 08, 2019 | 65.00 | 65.00 | 64.13 | 64.15 | 68,003 | -0.95(-1.45%) |
May 07, 2019 | 65.20 | 65.36 | 64.81 | 65.10 | 72,339 | -0.19(-0.29%) |
May 06, 2019 | 65.63 | 65.83 | 65.21 | 65.29 | 91,216 | -0.38(-0.58%) |
May 03, 2019 | 65.27 | 65.77 | 65.27 | 65.67 | 39,828 | +0.40(+0.62%) |
May 02, 2019 | 65.24 | 65.53 | 64.86 | 65.27 | 53,048 | -0.11(-0.17%) |
May 01, 2019 | 65.91 | 66.02 | 65.38 | 65.38 | 118,455 | -0.67(-1.02%) |
Apr 30, 2019 | 64.99 | 66.10 | 64.99 | 66.05 | 52,231 | +1.02(+1.57%) |
Apr 29, 2019 | 65.43 | 65.43 | 64.78 | 65.03 | 87,067 | -0.35(-0.54%) |
Apr 26, 2019 | 65.60 | 65.87 | 65.33 | 65.38 | 76,956 | +0.14(+0.21%) |
Apr 25, 2019 | 64.74 | 65.49 | 64.74 | 65.24 | 48,462 | +0.20(+0.30%) |
Apr 24, 2019 | 64.73 | 65.23 | 64.68 | 65.05 | 66,002 | +0.42(+0.65%) |
Apr 23, 2019 | 64.47 | 64.72 | 64.20 | 64.63 | 313,014 | +0.26(+0.40%) |
Apr 22, 2019 | 64.36 | 64.54 | 64.27 | 64.37 | 35,148 | -0.08(-0.13%) |
Apr 18, 2019 | 64.61 | 64.86 | 64.45 | 64.45 | 80,107 | +0.07(+0.10%) |
Apr 17, 2019 | 64.60 | 64.71 | 64.37 | 64.39 | 36,898 | -0.21(-0.33%) |
Apr 16, 2019 | 65.44 | 65.57 | 64.53 | 64.60 | 70,831 | -0.86(-1.31%) |
Apr 15, 2019 | 65.55 | 65.69 | 65.35 | 65.46 | 81,198 | -0.03(-0.05%) |
Apr 12, 2019 | 65.01 | 65.52 | 64.78 | 65.49 | 54,004 | +0.31(+0.47%) |
Apr 11, 2019 | 64.86 | 65.18 | 64.86 | 65.18 | 44,666 | +0.37(+0.57%) |
Apr 10, 2019 | 65.11 | 65.59 | 64.74 | 64.81 | 69,398 | -0.22(-0.33%) |
Apr 09, 2019 | 64.91 | 65.08 | 64.76 | 65.03 | 85,593 | +0.15(+0.23%) |
Apr 08, 2019 | 65.27 | 65.27 | 64.80 | 64.88 | 81,581 | -0.47(-0.71%) |
Apr 05, 2019 | 64.78 | 65.39 | 64.72 | 65.35 | 88,432 | +0.60(+0.92%) |
Apr 04, 2019 | 65.13 | 65.13 | 64.42 | 64.75 | 166,481 | -0.22(-0.34%) |
Apr 03, 2019 | 64.96 | 65.20 | 64.58 | 64.97 | 236,955 | -0.05(-0.08%) |
Apr 02, 2019 | 65.18 | 65.18 | 64.72 | 65.02 | 224,358 | -0.05(-0.08%) |