Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.20 | 63.71 | 61.83 | 63.50 | 941,100 | +1.44(+2.32%) |
Jun 27, 2019 | 60.10 | 62.10 | 59.45 | 62.06 | 318,523 | +2.29(+3.83%) |
Jun 26, 2019 | 59.89 | 61.20 | 59.50 | 59.77 | 360,857 | +0.25(+0.42%) |
Jun 25, 2019 | 60.68 | 61.48 | 59.21 | 59.52 | 290,581 | -0.72(-1.20%) |
Jun 24, 2019 | 62.55 | 62.55 | 60.06 | 60.24 | 385,342 | -2.36(-3.77%) |
Jun 21, 2019 | 63.01 | 63.60 | 61.42 | 62.60 | 636,400 | -0.88(-1.39%) |
Jun 20, 2019 | 64.36 | 65.63 | 62.94 | 63.48 | 312,311 | +0.21(+0.33%) |
Jun 19, 2019 | 62.10 | 63.35 | 61.53 | 63.27 | 264,098 | +0.97(+1.56%) |
Jun 18, 2019 | 61.91 | 63.21 | 60.80 | 62.30 | 507,845 | +1.40(+2.30%) |
Jun 17, 2019 | 57.68 | 60.97 | 57.67 | 60.90 | 421,474 | +3.74(+6.54%) |
Jun 14, 2019 | 58.05 | 59.05 | 56.94 | 57.16 | 380,800 | -1.01(-1.74%) |
Jun 13, 2019 | 58.83 | 58.83 | 56.92 | 58.17 | 383,495 | -0.17(-0.29%) |
Jun 12, 2019 | 58.80 | 59.43 | 57.51 | 58.34 | 281,902 | -0.40(-0.68%) |
Jun 11, 2019 | 61.25 | 61.95 | 58.20 | 58.74 | 405,963 | -1.77(-2.93%) |
Jun 10, 2019 | 60.51 | 61.76 | 60.47 | 60.51 | 363,660 | +0.57(+0.95%) |
Jun 07, 2019 | 58.03 | 60.52 | 57.37 | 59.94 | 338,100 | +2.49(+4.33%) |
Jun 06, 2019 | 57.39 | 58.03 | 55.49 | 57.45 | 653,876 | -0.09(-0.16%) |
Jun 05, 2019 | 59.31 | 59.35 | 57.37 | 57.54 | 319,526 | -1.45(-2.46%) |
Jun 04, 2019 | 57.23 | 59.16 | 55.52 | 58.99 | 352,494 | +2.85(+5.08%) |
Jun 03, 2019 | 54.96 | 56.79 | 54.41 | 56.14 | 358,848 | +1.21(+2.20%) |
May 31, 2019 | 55.79 | 56.98 | 54.82 | 54.93 | 327,800 | -2.12(-3.72%) |
May 30, 2019 | 55.76 | 57.29 | 55.59 | 57.05 | 372,958 | +1.13(+2.02%) |
May 29, 2019 | 56.57 | 57.07 | 55.46 | 55.92 | 448,283 | -1.30(-2.27%) |
May 28, 2019 | 57.25 | 58.53 | 56.69 | 57.22 | 359,313 | +0.04(+0.07%) |
May 24, 2019 | 57.03 | 58.66 | 56.80 | 57.18 | 301,200 | +0.55(+0.97%) |
May 23, 2019 | 57.64 | 58.66 | 55.90 | 56.63 | 333,217 | -1.94(-3.31%) |
May 22, 2019 | 59.13 | 60.27 | 57.66 | 58.57 | 221,434 | -0.93(-1.56%) |
May 21, 2019 | 59.07 | 59.70 | 58.31 | 59.50 | 411,714 | +0.96(+1.64%) |
May 20, 2019 | 60.98 | 60.98 | 58.42 | 58.54 | 519,293 | -2.89(-4.70%) |
May 17, 2019 | 62.48 | 63.27 | 61.27 | 61.43 | 455,800 | -2.03(-3.20%) |
May 16, 2019 | 63.12 | 64.39 | 63.12 | 63.46 | 354,412 | +0.60(+0.95%) |
May 15, 2019 | 62.22 | 63.59 | 62.14 | 62.86 | 498,473 | -0.09(-0.14%) |
May 14, 2019 | 61.17 | 63.69 | 60.71 | 62.95 | 432,733 | +2.33(+3.84%) |
May 13, 2019 | 62.12 | 63.37 | 60.29 | 60.62 | 637,440 | -3.49(-5.44%) |
May 10, 2019 | 62.04 | 64.13 | 61.65 | 64.11 | 763,200 | +1.66(+2.66%) |
May 09, 2019 | 62.49 | 63.19 | 60.33 | 62.45 | 526,067 | -1.01(-1.59%) |
May 08, 2019 | 62.23 | 64.95 | 61.35 | 63.46 | 451,728 | +0.89(+1.42%) |
May 07, 2019 | 64.90 | 66.27 | 61.03 | 62.57 | 756,639 | -4.68(-6.96%) |
May 06, 2019 | 65.90 | 67.49 | 65.44 | 67.25 | 478,589 | -0.74(-1.09%) |
May 03, 2019 | 65.62 | 68.05 | 64.60 | 67.99 | 503,600 | +2.86(+4.39%) |
May 02, 2019 | 64.05 | 66.50 | 63.80 | 65.13 | 408,939 | +0.97(+1.51%) |
May 01, 2019 | 66.10 | 66.50 | 63.96 | 64.16 | 373,407 | -1.84(-2.79%) |
Apr 30, 2019 | 67.65 | 67.96 | 65.25 | 66.00 | 525,068 | -1.47(-2.18%) |
Apr 29, 2019 | 68.30 | 68.53 | 67.00 | 67.47 | 335,639 | -0.88(-1.29%) |
Apr 26, 2019 | 68.25 | 68.81 | 67.37 | 68.35 | 531,300 | -0.28(-0.41%) |
Apr 25, 2019 | 67.61 | 68.91 | 67.01 | 68.63 | 351,805 | +0.90(+1.33%) |
Apr 24, 2019 | 68.14 | 68.92 | 66.65 | 67.73 | 329,515 | -0.06(-0.09%) |
Apr 23, 2019 | 64.75 | 68.68 | 64.75 | 67.79 | 501,486 | +2.43(+3.72%) |
Apr 22, 2019 | 64.25 | 66.06 | 63.35 | 65.36 | 576,945 | +0.93(+1.44%) |
Apr 18, 2019 | 64.74 | 66.14 | 61.96 | 64.43 | 1,142,800 | -0.28(-0.43%) |
Apr 17, 2019 | 68.80 | 68.80 | 62.69 | 64.71 | 987,816 | -3.61(-5.28%) |
Apr 16, 2019 | 72.84 | 73.00 | 68.00 | 68.32 | 747,637 | -3.94(-5.45%) |
Apr 15, 2019 | 72.74 | 73.98 | 71.74 | 72.26 | 376,893 | -0.58(-0.80%) |
Apr 12, 2019 | 72.18 | 73.74 | 71.50 | 72.84 | 498,900 | +1.36(+1.90%) |
Apr 11, 2019 | 73.19 | 74.00 | 71.09 | 71.48 | 519,203 | -1.65(-2.26%) |
Apr 10, 2019 | 72.29 | 74.11 | 71.35 | 73.13 | 403,515 | +1.12(+1.56%) |
Apr 09, 2019 | 73.02 | 73.93 | 71.01 | 72.01 | 455,193 | -1.35(-1.84%) |
Apr 08, 2019 | 74.02 | 74.38 | 72.74 | 73.36 | 367,478 | -1.00(-1.34%) |
Apr 05, 2019 | 71.47 | 74.50 | 71.47 | 74.36 | 406,600 | +3.13(+4.39%) |
Apr 04, 2019 | 73.05 | 73.67 | 70.86 | 71.23 | 409,061 | -1.98(-2.70%) |
Apr 03, 2019 | 73.38 | 74.45 | 71.80 | 73.21 | 494,883 | +0.58(+0.80%) |
Apr 02, 2019 | 69.95 | 73.19 | 67.51 | 72.63 | 407,419 | +2.63(+3.76%) |