Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 63.08 | 63.79 | 63.08 | 63.52 | 23,187 | +0.45(+0.72%) |
Jun 27, 2019 | 62.81 | 63.19 | 62.81 | 63.07 | 20,950 | +0.63(+1.00%) |
Jun 26, 2019 | 63.55 | 63.58 | 62.12 | 62.44 | 37,436 | -1.28(-2.01%) |
Jun 25, 2019 | 64.58 | 64.79 | 63.71 | 63.72 | 31,481 | -0.74(-1.15%) |
Jun 24, 2019 | 64.87 | 64.87 | 64.38 | 64.47 | 33,494 | -0.15(-0.23%) |
Jun 21, 2019 | 65.20 | 65.64 | 64.17 | 64.61 | 46,490 | -0.76(-1.16%) |
Jun 20, 2019 | 65.38 | 65.81 | 65.29 | 65.37 | 34,865 | +0.43(+0.66%) |
Jun 19, 2019 | 64.40 | 65.13 | 64.07 | 64.94 | 27,999 | +0.36(+0.55%) |
Jun 18, 2019 | 65.28 | 65.35 | 64.15 | 64.59 | 65,835 | -0.32(-0.50%) |
Jun 17, 2019 | 64.33 | 64.94 | 64.33 | 64.91 | 54,470 | +0.67(+1.04%) |
Jun 14, 2019 | 64.03 | 64.47 | 64.03 | 64.24 | 26,234 | +0.16(+0.24%) |
Jun 13, 2019 | 63.97 | 64.08 | 63.75 | 64.08 | 23,875 | +0.21(+0.33%) |
Jun 12, 2019 | 63.86 | 64.26 | 63.73 | 63.88 | 51,261 | +0.08(+0.12%) |
Jun 11, 2019 | 63.80 | 63.96 | 63.24 | 63.80 | 142,417 | +0.01(+0.01%) |
Jun 10, 2019 | 64.13 | 64.13 | 63.45 | 63.79 | 88,953 | -0.31(-0.49%) |
Jun 07, 2019 | 64.72 | 64.72 | 64.04 | 64.10 | 26,696 | +0.20(+0.31%) |
Jun 06, 2019 | 64.00 | 64.00 | 63.36 | 63.90 | 35,187 | +0.15(+0.23%) |
Jun 05, 2019 | 62.59 | 63.76 | 62.46 | 63.76 | 19,702 | +1.48(+2.38%) |
Jun 04, 2019 | 62.91 | 62.91 | 61.70 | 62.27 | 32,795 | -0.62(-0.99%) |
Jun 03, 2019 | 63.09 | 63.13 | 62.39 | 62.90 | 107,476 | +0.08(+0.12%) |
May 31, 2019 | 62.00 | 63.09 | 61.98 | 62.82 | 39,871 | +0.67(+1.07%) |
May 30, 2019 | 62.34 | 62.34 | 61.89 | 62.15 | 25,491 | +0.27(+0.43%) |
May 29, 2019 | 62.39 | 62.39 | 61.63 | 61.89 | 26,623 | -0.71(-1.13%) |
May 28, 2019 | 63.78 | 63.78 | 62.56 | 62.59 | 41,267 | -0.71(-1.12%) |
May 24, 2019 | 63.16 | 63.43 | 63.16 | 63.30 | 22,998 | +0.32(+0.51%) |
May 23, 2019 | 62.47 | 62.98 | 62.47 | 62.98 | 18,715 | +0.42(+0.66%) |
May 22, 2019 | 62.51 | 62.62 | 62.27 | 62.57 | 12,321 | +0.23(+0.36%) |
May 21, 2019 | 62.17 | 62.49 | 62.13 | 62.34 | 15,563 | +0.50(+0.81%) |
May 20, 2019 | 62.78 | 62.78 | 61.75 | 61.84 | 18,759 | -0.70(-1.12%) |
May 17, 2019 | 62.20 | 62.54 | 61.94 | 62.54 | 23,922 | +0.17(+0.28%) |
May 16, 2019 | 62.03 | 62.55 | 61.86 | 62.37 | 33,038 | +0.35(+0.57%) |
May 15, 2019 | 61.72 | 62.21 | 61.69 | 62.01 | 17,682 | +0.38(+0.62%) |
May 14, 2019 | 62.14 | 62.14 | 61.46 | 61.63 | 18,390 | -0.02(-0.03%) |
May 13, 2019 | 61.06 | 61.73 | 61.05 | 61.65 | 22,757 | +0.45(+0.74%) |
May 10, 2019 | 60.24 | 61.35 | 60.24 | 61.20 | 13,637 | +0.79(+1.30%) |
May 09, 2019 | 60.09 | 60.57 | 59.77 | 60.41 | 16,851 | +0.34(+0.56%) |
May 08, 2019 | 60.46 | 60.69 | 60.05 | 60.08 | 19,171 | -0.09(-0.14%) |
May 07, 2019 | 61.21 | 61.21 | 59.84 | 60.16 | 103,928 | -0.96(-1.57%) |
May 06, 2019 | 61.09 | 61.44 | 61.00 | 61.12 | 15,458 | -0.32(-0.52%) |
May 03, 2019 | 61.22 | 61.50 | 60.93 | 61.44 | 24,962 | +0.57(+0.94%) |
May 02, 2019 | 60.68 | 61.17 | 60.51 | 60.87 | 20,742 | +0.27(+0.44%) |
May 01, 2019 | 60.67 | 61.33 | 60.55 | 60.60 | 69,284 | +0.09(+0.14%) |
Apr 30, 2019 | 59.74 | 60.68 | 59.61 | 60.52 | 109,848 | +0.84(+1.41%) |
Apr 29, 2019 | 60.40 | 60.48 | 59.64 | 59.68 | 107,475 | -0.74(-1.22%) |
Apr 26, 2019 | 60.14 | 60.59 | 60.14 | 60.41 | 41,604 | +0.40(+0.66%) |
Apr 25, 2019 | 59.96 | 60.08 | 59.44 | 60.02 | 34,753 | +0.20(+0.33%) |
Apr 24, 2019 | 59.44 | 59.92 | 59.38 | 59.82 | 31,698 | +0.58(+0.98%) |
Apr 23, 2019 | 58.64 | 59.36 | 58.56 | 59.24 | 35,754 | +0.75(+1.29%) |
Apr 22, 2019 | 59.32 | 59.32 | 57.97 | 58.48 | 39,771 | -0.90(-1.52%) |
Apr 18, 2019 | 58.93 | 59.51 | 58.79 | 59.38 | 21,726 | +0.62(+1.06%) |
Apr 17, 2019 | 59.70 | 59.70 | 58.61 | 58.76 | 40,360 | -0.89(-1.49%) |
Apr 16, 2019 | 61.29 | 61.38 | 59.43 | 59.65 | 29,401 | -1.63(-2.65%) |
Apr 15, 2019 | 61.44 | 61.44 | 61.05 | 61.28 | 40,684 | -0.06(-0.10%) |
Apr 12, 2019 | 61.12 | 61.34 | 60.54 | 61.34 | 17,913 | +0.23(+0.38%) |
Apr 11, 2019 | 61.15 | 61.39 | 60.91 | 61.11 | 22,889 | -0.06(-0.10%) |
Apr 10, 2019 | 60.77 | 61.17 | 60.72 | 61.17 | 32,410 | +0.50(+0.83%) |
Apr 09, 2019 | 61.21 | 61.21 | 60.57 | 60.67 | 23,086 | -0.06(-0.10%) |
Apr 08, 2019 | 61.16 | 61.32 | 60.60 | 60.72 | 16,050 | -0.46(-0.76%) |
Apr 05, 2019 | 60.90 | 61.19 | 60.74 | 61.19 | 14,792 | +0.28(+0.46%) |
Apr 04, 2019 | 61.53 | 61.53 | 60.65 | 60.91 | 10,997 | -0.37(-0.61%) |
Apr 03, 2019 | 61.33 | 61.50 | 60.91 | 61.28 | 25,199 | -0.05(-0.08%) |
Apr 02, 2019 | 61.00 | 61.38 | 60.57 | 61.33 | 20,377 | +0.37(+0.61%) |