Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.95 | 59.38 | 57.81 | 59.36 | 2,585,119 | +1.56(+2.69%) |
Jun 27, 2019 | 58.78 | 58.78 | 57.25 | 57.81 | 1,403,573 | -1.22(-2.06%) |
Jun 26, 2019 | 58.20 | 59.30 | 58.15 | 59.02 | 2,434,970 | +0.43(+0.74%) |
Jun 25, 2019 | 56.99 | 58.85 | 56.72 | 58.59 | 2,163,915 | +1.67(+2.93%) |
Jun 24, 2019 | 56.95 | 57.54 | 56.63 | 56.93 | 1,115,499 | -0.07(-0.13%) |
Jun 21, 2019 | 57.46 | 57.98 | 56.64 | 57.00 | 2,086,880 | -0.47(-0.82%) |
Jun 20, 2019 | 57.56 | 58.23 | 57.27 | 57.47 | 1,111,412 | +0.02(+0.03%) |
Jun 19, 2019 | 56.93 | 57.56 | 55.42 | 57.45 | 1,757,552 | +2.20(+3.99%) |
Jun 18, 2019 | 56.20 | 56.38 | 55.12 | 55.25 | 1,143,050 | -0.82(-1.47%) |
Jun 17, 2019 | 57.56 | 57.64 | 55.84 | 56.07 | 1,391,910 | -1.74(-3.01%) |
Jun 14, 2019 | 57.46 | 58.00 | 57.35 | 57.82 | 1,382,323 | +0.47(+0.82%) |
Jun 13, 2019 | 57.55 | 57.63 | 56.82 | 57.35 | 1,212,368 | -0.15(-0.26%) |
Jun 12, 2019 | 58.22 | 58.66 | 57.38 | 57.50 | 737,823 | -0.52(-0.89%) |
Jun 11, 2019 | 57.54 | 58.42 | 57.54 | 58.01 | 983,013 | +0.47(+0.81%) |
Jun 10, 2019 | 57.06 | 57.72 | 56.67 | 57.54 | 1,163,235 | +0.40(+0.70%) |
Jun 07, 2019 | 58.63 | 58.79 | 56.83 | 57.14 | 1,674,563 | -1.31(-2.24%) |
Jun 06, 2019 | 58.22 | 58.62 | 57.64 | 58.45 | 1,481,190 | +0.04(+0.06%) |
Jun 05, 2019 | 57.70 | 58.48 | 57.19 | 58.42 | 1,733,819 | +1.05(+1.83%) |
Jun 04, 2019 | 56.55 | 57.39 | 56.27 | 57.37 | 3,510,313 | +0.93(+1.64%) |
Jun 03, 2019 | 55.51 | 56.54 | 55.46 | 56.44 | 1,232,533 | +0.93(+1.67%) |
May 31, 2019 | 56.06 | 56.14 | 55.43 | 55.51 | 1,416,372 | -0.75(-1.33%) |
May 30, 2019 | 56.13 | 56.61 | 55.85 | 56.26 | 1,309,593 | +0.11(+0.20%) |
May 29, 2019 | 56.78 | 56.91 | 55.88 | 56.15 | 2,519,775 | -0.81(-1.41%) |
May 28, 2019 | 58.21 | 58.39 | 56.29 | 56.95 | 5,324,698 | -1.26(-2.16%) |
May 24, 2019 | 59.19 | 59.45 | 58.01 | 58.21 | 2,154,017 | -0.89(-1.51%) |
May 23, 2019 | 59.30 | 59.48 | 58.52 | 59.10 | 2,089,880 | -0.54(-0.91%) |
May 22, 2019 | 61.24 | 61.79 | 59.56 | 59.64 | 2,061,687 | -1.59(-2.60%) |
May 21, 2019 | 63.31 | 63.67 | 61.10 | 61.24 | 2,956,135 | -2.04(-3.23%) |
May 20, 2019 | 63.36 | 64.10 | 63.20 | 63.28 | 1,587,330 | -0.08(-0.13%) |
May 17, 2019 | 62.61 | 63.55 | 61.79 | 63.36 | 1,614,578 | +0.70(+1.12%) |
May 16, 2019 | 63.01 | 63.76 | 62.63 | 62.66 | 2,515,242 | -0.18(-0.28%) |
May 15, 2019 | 62.85 | 63.82 | 62.45 | 62.84 | 2,475,116 | +0.05(+0.07%) |
May 14, 2019 | 62.55 | 63.55 | 62.38 | 62.79 | 2,062,045 | +0.45(+0.72%) |
May 13, 2019 | 62.76 | 62.97 | 61.30 | 62.34 | 2,290,205 | -0.85(-1.35%) |
May 10, 2019 | 64.14 | 64.14 | 62.98 | 63.19 | 1,307,395 | -1.11(-1.72%) |
May 09, 2019 | 63.88 | 64.39 | 63.64 | 64.30 | 1,541,236 | +0.31(+0.48%) |
May 08, 2019 | 63.85 | 64.30 | 63.61 | 63.99 | 2,185,088 | +0.05(+0.07%) |
May 07, 2019 | 64.28 | 64.49 | 62.61 | 63.94 | 3,071,701 | +0.70(+1.11%) |
May 06, 2019 | 62.31 | 63.42 | 62.11 | 63.24 | 1,345,768 | +0.37(+0.60%) |
May 03, 2019 | 62.33 | 62.92 | 61.33 | 62.87 | 2,443,909 | +0.68(+1.10%) |
May 02, 2019 | 65.37 | 65.37 | 61.11 | 62.18 | 3,789,106 | -3.31(-5.05%) |
May 01, 2019 | 65.34 | 66.00 | 65.30 | 65.49 | 1,363,681 | +0.05(+0.07%) |
Apr 30, 2019 | 64.06 | 65.55 | 63.59 | 65.44 | 1,649,869 | +1.40(+2.19%) |
Apr 29, 2019 | 64.90 | 64.94 | 63.53 | 64.04 | 1,587,071 | -1.06(-1.64%) |
Apr 26, 2019 | 64.84 | 65.58 | 64.16 | 65.11 | 1,022,663 | +0.46(+0.71%) |
Apr 25, 2019 | 64.20 | 65.09 | 64.14 | 64.65 | 813,476 | -0.08(-0.13%) |
Apr 24, 2019 | 65.08 | 65.22 | 64.29 | 64.73 | 1,395,407 | -0.18(-0.27%) |
Apr 23, 2019 | 64.23 | 65.22 | 64.23 | 64.91 | 1,278,342 | +0.54(+0.84%) |
Apr 22, 2019 | 63.28 | 64.40 | 62.77 | 64.37 | 1,502,811 | +1.20(+1.89%) |
Apr 18, 2019 | 64.11 | 64.11 | 62.67 | 63.17 | 2,394,705 | -0.94(-1.47%) |
Apr 17, 2019 | 65.16 | 65.36 | 64.08 | 64.12 | 1,269,472 | -0.96(-1.48%) |
Apr 16, 2019 | 66.54 | 66.92 | 65.05 | 65.08 | 1,294,799 | -1.44(-2.16%) |
Apr 15, 2019 | 66.46 | 66.94 | 66.26 | 66.52 | 963,634 | +0.08(+0.13%) |
Apr 12, 2019 | 66.79 | 66.84 | 65.94 | 66.43 | 1,079,073 | -0.49(-0.73%) |
Apr 11, 2019 | 67.57 | 67.81 | 66.58 | 66.92 | 1,276,394 | -0.72(-1.06%) |
Apr 10, 2019 | 68.27 | 68.69 | 67.49 | 67.64 | 1,259,759 | -0.49(-0.71%) |
Apr 09, 2019 | 67.89 | 68.14 | 67.22 | 68.12 | 1,306,404 | +0.05(+0.07%) |
Apr 08, 2019 | 67.19 | 68.39 | 67.00 | 68.08 | 1,635,514 | +1.16(+1.73%) |
Apr 05, 2019 | 65.57 | 66.95 | 65.06 | 66.92 | 2,689,601 | +1.22(+1.86%) |
Apr 04, 2019 | 68.27 | 68.34 | 65.68 | 65.69 | 2,574,538 | -2.59(-3.79%) |
Apr 03, 2019 | 69.64 | 70.47 | 68.27 | 68.28 | 3,035,922 | -1.19(-1.71%) |
Apr 02, 2019 | 73.80 | 73.90 | 68.31 | 69.47 | 6,957,698 | +0.36(+0.53%) |