Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.34 | 60.70 | 59.81 | 59.95 | 338,188 | -0.05(-0.08%) |
Jun 27, 2019 | 60.28 | 60.49 | 59.37 | 60.00 | 229,120 | -0.27(-0.45%) |
Jun 26, 2019 | 59.94 | 60.94 | 59.75 | 60.27 | 113,079 | +0.59(+0.99%) |
Jun 25, 2019 | 60.43 | 61.01 | 59.66 | 59.68 | 155,395 | -0.85(-1.40%) |
Jun 24, 2019 | 60.79 | 60.97 | 60.27 | 60.53 | 85,730 | -0.01(-0.02%) |
Jun 21, 2019 | 60.65 | 61.30 | 60.42 | 60.54 | 149,927 | -0.54(-0.88%) |
Jun 20, 2019 | 60.90 | 61.74 | 60.51 | 61.07 | 87,906 | +1.09(+1.82%) |
Jun 19, 2019 | 59.41 | 60.23 | 59.01 | 59.98 | 132,173 | +0.43(+0.73%) |
Jun 18, 2019 | 58.53 | 60.20 | 58.25 | 59.55 | 44,329 | +1.62(+2.79%) |
Jun 17, 2019 | 58.26 | 58.55 | 57.67 | 57.93 | 74,069 | -0.17(-0.29%) |
Jun 14, 2019 | 58.67 | 58.91 | 58.08 | 58.10 | 87,209 | -0.54(-0.93%) |
Jun 13, 2019 | 58.28 | 59.01 | 57.92 | 58.65 | 74,440 | +0.97(+1.68%) |
Jun 12, 2019 | 58.31 | 58.37 | 57.31 | 57.68 | 66,176 | -0.62(-1.06%) |
Jun 11, 2019 | 59.16 | 59.55 | 57.91 | 58.30 | 65,642 | +0.05(+0.08%) |
Jun 10, 2019 | 58.12 | 59.02 | 58.12 | 58.25 | 74,842 | +0.57(+0.99%) |
Jun 07, 2019 | 57.31 | 58.28 | 57.07 | 57.68 | 106,802 | +0.75(+1.32%) |
Jun 06, 2019 | 57.00 | 57.46 | 55.30 | 56.93 | 90,167 | +0.05(+0.08%) |
Jun 05, 2019 | 56.87 | 57.23 | 56.25 | 56.88 | 89,336 | +0.09(+0.17%) |
Jun 04, 2019 | 55.08 | 56.83 | 54.33 | 56.79 | 78,480 | +2.60(+4.80%) |
Jun 03, 2019 | 51.83 | 54.30 | 51.83 | 54.19 | 190,718 | +2.30(+4.43%) |
May 31, 2019 | 53.06 | 53.06 | 51.84 | 51.89 | 111,863 | -2.02(-3.75%) |
May 30, 2019 | 54.74 | 55.18 | 53.55 | 53.91 | 100,078 | -0.65(-1.18%) |
May 29, 2019 | 54.88 | 55.28 | 53.69 | 54.55 | 146,825 | -0.70(-1.27%) |
May 28, 2019 | 55.87 | 56.41 | 55.15 | 55.25 | 127,149 | -0.38(-0.69%) |
May 24, 2019 | 56.21 | 56.21 | 55.16 | 55.64 | 57,963 | +0.02(+0.03%) |
May 23, 2019 | 55.64 | 55.71 | 54.49 | 55.62 | 169,989 | -0.75(-1.33%) |
May 22, 2019 | 57.27 | 57.31 | 56.36 | 56.37 | 98,486 | -1.13(-1.97%) |
May 21, 2019 | 57.54 | 58.05 | 57.04 | 57.50 | 123,800 | +0.51(+0.90%) |
May 20, 2019 | 56.90 | 57.45 | 56.59 | 56.98 | 134,776 | -0.39(-0.68%) |
May 17, 2019 | 58.21 | 58.83 | 57.35 | 57.38 | 69,406 | -1.60(-2.71%) |
May 16, 2019 | 59.42 | 60.12 | 58.93 | 58.97 | 84,293 | -0.09(-0.16%) |
May 15, 2019 | 57.67 | 59.27 | 57.58 | 59.07 | 88,135 | +0.75(+1.28%) |
May 14, 2019 | 58.28 | 58.80 | 57.46 | 58.32 | 87,686 | +0.26(+0.45%) |
May 13, 2019 | 59.87 | 60.09 | 57.84 | 58.06 | 131,689 | -3.28(-5.35%) |
May 10, 2019 | 61.30 | 61.61 | 59.86 | 61.34 | 82,346 | +0.06(+0.09%) |
May 09, 2019 | 60.13 | 61.38 | 59.90 | 61.28 | 108,108 | +0.51(+0.83%) |
May 08, 2019 | 61.71 | 61.77 | 60.63 | 60.78 | 110,313 | -0.83(-1.35%) |
May 07, 2019 | 61.71 | 62.29 | 60.94 | 61.61 | 103,539 | -1.11(-1.77%) |
May 06, 2019 | 61.37 | 62.78 | 61.19 | 62.72 | 144,974 | -0.10(-0.16%) |
May 03, 2019 | 61.61 | 62.86 | 61.41 | 62.83 | 162,554 | +2.24(+3.70%) |
May 02, 2019 | 61.48 | 62.83 | 59.27 | 60.58 | 533,543 | -7.49(-11.00%) |
May 01, 2019 | 70.06 | 70.06 | 67.87 | 68.07 | 349,439 | -1.42(-2.05%) |
Apr 30, 2019 | 69.94 | 70.81 | 69.34 | 69.49 | 193,559 | -0.45(-0.64%) |
Apr 29, 2019 | 68.11 | 70.14 | 68.11 | 69.94 | 128,878 | +2.12(+3.13%) |
Apr 26, 2019 | 67.56 | 68.27 | 67.00 | 67.82 | 169,826 | +0.31(+0.46%) |
Apr 25, 2019 | 69.50 | 69.50 | 67.20 | 67.51 | 163,033 | -2.52(-3.60%) |
Apr 24, 2019 | 69.87 | 70.72 | 69.50 | 70.04 | 175,627 | +0.19(+0.27%) |
Apr 23, 2019 | 67.76 | 70.00 | 67.70 | 69.85 | 190,506 | +2.38(+3.53%) |
Apr 22, 2019 | 66.89 | 67.69 | 66.53 | 67.47 | 169,013 | +0.43(+0.64%) |
Apr 18, 2019 | 66.13 | 67.47 | 66.13 | 67.04 | 82,774 | +0.89(+1.34%) |
Apr 17, 2019 | 67.06 | 67.48 | 66.10 | 66.15 | 120,624 | -0.55(-0.83%) |
Apr 16, 2019 | 66.91 | 67.18 | 66.58 | 66.70 | 140,790 | +0.06(+0.08%) |
Apr 15, 2019 | 67.07 | 67.62 | 66.41 | 66.64 | 182,998 | -0.44(-0.66%) |
Apr 12, 2019 | 66.76 | 67.33 | 66.71 | 67.08 | 102,880 | +1.05(+1.59%) |
Apr 11, 2019 | 65.39 | 66.26 | 65.27 | 66.03 | 157,997 | +0.72(+1.10%) |
Apr 10, 2019 | 64.29 | 65.52 | 64.02 | 65.31 | 178,596 | +1.11(+1.73%) |
Apr 09, 2019 | 64.81 | 64.81 | 64.05 | 64.20 | 114,213 | -1.14(-1.75%) |
Apr 08, 2019 | 64.55 | 65.37 | 63.87 | 65.34 | 77,172 | +0.36(+0.56%) |
Apr 05, 2019 | 64.19 | 65.37 | 64.19 | 64.98 | 122,557 | +0.97(+1.52%) |
Apr 04, 2019 | 62.90 | 64.33 | 62.83 | 64.01 | 93,521 | +1.23(+1.97%) |
Apr 03, 2019 | 62.73 | 63.51 | 62.26 | 62.77 | 150,541 | +0.48(+0.77%) |
Apr 02, 2019 | 61.46 | 62.34 | 61.25 | 62.29 | 113,056 | +0.78(+1.26%) |