Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 63.08 | 63.79 | 63.08 | 63.52 | 23,188 | +0.45(+0.72%) |
Jun 27, 2019 | 62.81 | 63.19 | 62.81 | 63.07 | 20,951 | +0.63(+1.00%) |
Jun 26, 2019 | 63.55 | 63.57 | 62.12 | 62.44 | 37,438 | -1.28(-2.01%) |
Jun 25, 2019 | 64.57 | 64.79 | 63.71 | 63.72 | 31,483 | -0.74(-1.15%) |
Jun 24, 2019 | 64.87 | 64.87 | 64.37 | 64.46 | 33,496 | -0.15(-0.23%) |
Jun 21, 2019 | 65.19 | 65.64 | 64.17 | 64.61 | 46,492 | -0.76(-1.16%) |
Jun 20, 2019 | 65.38 | 65.80 | 65.29 | 65.37 | 34,867 | +0.43(+0.66%) |
Jun 19, 2019 | 64.39 | 65.13 | 64.06 | 64.94 | 28,001 | +0.36(+0.55%) |
Jun 18, 2019 | 65.28 | 65.35 | 64.15 | 64.58 | 65,839 | -0.32(-0.50%) |
Jun 17, 2019 | 64.32 | 64.93 | 64.32 | 64.91 | 54,473 | +0.67(+1.04%) |
Jun 14, 2019 | 64.03 | 64.47 | 64.03 | 64.23 | 26,235 | +0.16(+0.24%) |
Jun 13, 2019 | 63.97 | 64.08 | 63.74 | 64.08 | 23,876 | +0.21(+0.33%) |
Jun 12, 2019 | 63.85 | 64.25 | 63.73 | 63.87 | 51,264 | +0.08(+0.12%) |
Jun 11, 2019 | 63.79 | 63.96 | 63.23 | 63.79 | 142,426 | +0.01(+0.01%) |
Jun 10, 2019 | 64.13 | 64.13 | 63.44 | 63.79 | 88,958 | -0.31(-0.49%) |
Jun 07, 2019 | 64.72 | 64.72 | 64.04 | 64.10 | 26,697 | +0.20(+0.31%) |
Jun 06, 2019 | 63.99 | 63.99 | 63.35 | 63.90 | 35,189 | +0.15(+0.23%) |
Jun 05, 2019 | 62.58 | 63.76 | 62.46 | 63.75 | 19,703 | +1.48(+2.38%) |
Jun 04, 2019 | 62.91 | 62.91 | 61.70 | 62.27 | 32,796 | -0.62(-0.99%) |
Jun 03, 2019 | 63.08 | 63.13 | 62.38 | 62.89 | 107,482 | +0.08(+0.12%) |
May 31, 2019 | 61.99 | 63.08 | 61.97 | 62.82 | 39,873 | +0.67(+1.07%) |
May 30, 2019 | 62.34 | 62.34 | 61.88 | 62.15 | 25,492 | +0.27(+0.43%) |
May 29, 2019 | 62.38 | 62.38 | 61.62 | 61.88 | 26,625 | -0.71(-1.13%) |
May 28, 2019 | 63.78 | 63.78 | 62.56 | 62.59 | 41,269 | -0.71(-1.12%) |
May 24, 2019 | 63.15 | 63.42 | 63.15 | 63.30 | 22,999 | +0.32(+0.51%) |
May 23, 2019 | 62.47 | 62.98 | 62.47 | 62.98 | 18,716 | +0.42(+0.66%) |
May 22, 2019 | 62.50 | 62.62 | 62.27 | 62.57 | 12,322 | +0.22(+0.36%) |
May 21, 2019 | 62.17 | 62.49 | 62.12 | 62.34 | 15,564 | +0.50(+0.81%) |
May 20, 2019 | 62.77 | 62.77 | 61.75 | 61.84 | 18,760 | -0.70(-1.12%) |
May 17, 2019 | 62.19 | 62.54 | 61.93 | 62.54 | 23,924 | +0.17(+0.28%) |
May 16, 2019 | 62.03 | 62.55 | 61.86 | 62.37 | 33,040 | +0.35(+0.57%) |
May 15, 2019 | 61.72 | 62.21 | 61.69 | 62.01 | 17,683 | +0.38(+0.62%) |
May 14, 2019 | 62.13 | 62.13 | 61.46 | 61.63 | 18,391 | -0.02(-0.03%) |
May 13, 2019 | 61.06 | 61.73 | 61.04 | 61.65 | 22,759 | +0.45(+0.74%) |
May 10, 2019 | 60.24 | 61.35 | 60.24 | 61.20 | 13,637 | +0.79(+1.30%) |
May 09, 2019 | 60.08 | 60.57 | 59.77 | 60.41 | 16,852 | +0.34(+0.56%) |
May 08, 2019 | 60.45 | 60.69 | 60.05 | 60.07 | 19,172 | -0.09(-0.14%) |
May 07, 2019 | 61.21 | 61.21 | 59.83 | 60.16 | 103,934 | -0.96(-1.57%) |
May 06, 2019 | 61.09 | 61.43 | 61.00 | 61.12 | 15,459 | -0.32(-0.52%) |
May 03, 2019 | 61.22 | 61.50 | 60.93 | 61.44 | 24,964 | +0.57(+0.94%) |
May 02, 2019 | 60.68 | 61.17 | 60.51 | 60.87 | 20,743 | +0.27(+0.44%) |
May 01, 2019 | 60.67 | 61.33 | 60.55 | 60.60 | 69,288 | +0.09(+0.14%) |
Apr 30, 2019 | 59.74 | 60.68 | 59.61 | 60.51 | 109,854 | +0.84(+1.41%) |
Apr 29, 2019 | 60.39 | 60.48 | 59.64 | 59.68 | 107,481 | -0.74(-1.22%) |
Apr 26, 2019 | 60.13 | 60.59 | 60.13 | 60.41 | 41,607 | +0.40(+0.66%) |
Apr 25, 2019 | 59.95 | 60.07 | 59.43 | 60.01 | 34,755 | +0.20(+0.33%) |
Apr 24, 2019 | 59.43 | 59.92 | 59.38 | 59.81 | 31,700 | +0.58(+0.98%) |
Apr 23, 2019 | 58.64 | 59.36 | 58.56 | 59.23 | 35,756 | +0.75(+1.29%) |
Apr 22, 2019 | 59.31 | 59.31 | 57.97 | 58.48 | 39,774 | -0.90(-1.52%) |
Apr 18, 2019 | 58.93 | 59.50 | 58.78 | 59.38 | 21,728 | +0.62(+1.06%) |
Apr 17, 2019 | 59.69 | 59.70 | 58.60 | 58.76 | 40,362 | -0.89(-1.49%) |
Apr 16, 2019 | 61.28 | 61.38 | 59.42 | 59.65 | 29,403 | -1.63(-2.65%) |
Apr 15, 2019 | 61.44 | 61.44 | 61.05 | 61.28 | 40,687 | -0.06(-0.10%) |
Apr 12, 2019 | 61.11 | 61.34 | 60.54 | 61.34 | 17,914 | +0.23(+0.38%) |
Apr 11, 2019 | 61.15 | 61.39 | 60.90 | 61.10 | 22,890 | -0.06(-0.10%) |
Apr 10, 2019 | 60.77 | 61.16 | 60.71 | 61.16 | 32,412 | +0.50(+0.83%) |
Apr 09, 2019 | 61.21 | 61.21 | 60.57 | 60.66 | 23,087 | -0.06(-0.10%) |
Apr 08, 2019 | 61.15 | 61.31 | 60.59 | 60.72 | 16,051 | -0.46(-0.76%) |
Apr 05, 2019 | 60.90 | 61.19 | 60.74 | 61.19 | 14,793 | +0.28(+0.46%) |
Apr 04, 2019 | 61.53 | 61.53 | 60.64 | 60.90 | 10,998 | -0.37(-0.61%) |
Apr 03, 2019 | 61.33 | 61.50 | 60.91 | 61.28 | 25,201 | -0.05(-0.08%) |
Apr 02, 2019 | 61.00 | 61.38 | 60.57 | 61.33 | 20,378 | +0.37(+0.61%) |