Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 61.45 | 62.80 | 61.39 | 62.77 | 152,237 | +1.38(+2.25%) |
Jun 27, 2019 | 61.32 | 61.66 | 60.96 | 61.39 | 132,687 | +0.06(+0.10%) |
Jun 26, 2019 | 61.08 | 61.69 | 61.08 | 61.32 | 68,654 | +0.24(+0.40%) |
Jun 25, 2019 | 61.45 | 61.75 | 61.08 | 61.08 | 73,755 | -0.18(-0.30%) |
Jun 24, 2019 | 60.72 | 61.45 | 60.72 | 61.26 | 71,440 | +0.67(+1.11%) |
Jun 21, 2019 | 60.59 | 61.26 | 60.44 | 60.59 | 155,940 | +0.00(+0.00%) |
Jun 20, 2019 | 60.84 | 60.90 | 60.32 | 60.59 | 47,713 | -0.12(-0.20%) |
Jun 19, 2019 | 60.17 | 60.72 | 60.11 | 60.72 | 55,228 | +0.73(+1.22%) |
Jun 18, 2019 | 59.74 | 60.47 | 59.74 | 59.98 | 42,505 | +0.24(+0.41%) |
Jun 17, 2019 | 60.17 | 60.47 | 59.62 | 59.74 | 51,895 | -0.12(-0.20%) |
Jun 14, 2019 | 59.74 | 60.23 | 59.62 | 59.86 | 39,255 | +0.12(+0.20%) |
Jun 13, 2019 | 59.68 | 60.04 | 59.44 | 59.74 | 50,487 | +0.24(+0.41%) |
Jun 12, 2019 | 58.95 | 59.68 | 58.89 | 59.50 | 46,963 | +0.49(+0.83%) |
Jun 11, 2019 | 58.28 | 59.07 | 58.28 | 59.01 | 58,882 | +0.73(+1.26%) |
Jun 10, 2019 | 59.07 | 59.07 | 58.00 | 58.28 | 65,489 | -0.55(-0.93%) |
Jun 07, 2019 | 59.37 | 59.40 | 58.64 | 58.83 | 47,162 | -0.49(-0.82%) |
Jun 06, 2019 | 59.19 | 59.80 | 58.76 | 59.31 | 53,480 | -0.06(-0.10%) |
Jun 05, 2019 | 59.98 | 60.65 | 59.10 | 59.37 | 46,888 | -0.73(-1.22%) |
Jun 04, 2019 | 59.80 | 60.47 | 59.25 | 60.11 | 50,362 | +0.37(+0.61%) |
Jun 03, 2019 | 58.95 | 60.04 | 58.95 | 59.74 | 64,815 | +0.67(+1.14%) |
May 31, 2019 | 59.68 | 59.80 | 58.76 | 59.07 | 101,149 | -0.85(-1.42%) |
May 30, 2019 | 60.96 | 61.02 | 59.74 | 59.92 | 67,026 | -0.85(-1.40%) |
May 29, 2019 | 61.14 | 61.20 | 60.75 | 60.78 | 52,095 | -0.61(-0.99%) |
May 28, 2019 | 61.63 | 62.00 | 60.90 | 61.39 | 109,861 | -0.12(-0.20%) |
May 24, 2019 | 61.45 | 61.81 | 61.39 | 61.51 | 104,594 | +0.49(+0.80%) |
May 23, 2019 | 60.65 | 61.29 | 60.65 | 61.02 | 88,919 | +0.18(+0.30%) |
May 22, 2019 | 60.84 | 61.39 | 60.59 | 60.84 | 68,687 | +0.18(+0.30%) |
May 21, 2019 | 60.90 | 61.20 | 60.59 | 60.65 | 78,632 | +0.12(+0.20%) |
May 20, 2019 | 60.47 | 60.90 | 60.47 | 60.53 | 78,313 | +0.06(+0.10%) |
May 17, 2019 | 61.02 | 61.41 | 60.41 | 60.47 | 133,778 | -0.67(-1.10%) |
May 16, 2019 | 60.96 | 62.06 | 60.90 | 61.14 | 193,892 | +0.18(+0.30%) |
May 15, 2019 | 61.45 | 61.69 | 60.53 | 60.96 | 462,153 | -3.41(-5.30%) |
May 14, 2019 | 64.37 | 64.56 | 64.07 | 64.37 | 34,585 | +0.24(+0.38%) |
May 13, 2019 | 64.07 | 64.62 | 63.89 | 64.13 | 35,676 | -0.49(-0.75%) |
May 10, 2019 | 64.49 | 64.65 | 64.10 | 64.62 | 27,674 | +0.12(+0.19%) |
May 09, 2019 | 64.07 | 64.49 | 63.58 | 64.49 | 38,712 | +0.30(+0.47%) |
May 08, 2019 | 64.19 | 64.92 | 63.95 | 64.19 | 40,597 | +0.18(+0.29%) |
May 07, 2019 | 64.07 | 64.68 | 63.79 | 64.01 | 40,742 | -0.55(-0.85%) |
May 06, 2019 | 63.76 | 64.74 | 63.70 | 64.56 | 25,843 | +0.37(+0.57%) |
May 03, 2019 | 64.07 | 64.31 | 63.64 | 64.19 | 25,984 | +0.43(+0.67%) |
May 02, 2019 | 63.95 | 64.13 | 63.46 | 63.76 | 30,876 | -0.18(-0.29%) |
May 01, 2019 | 64.25 | 64.49 | 63.89 | 63.95 | 24,467 | -0.18(-0.29%) |
Apr 30, 2019 | 64.25 | 64.31 | 63.82 | 64.13 | 36,528 | -0.18(-0.28%) |
Apr 29, 2019 | 64.56 | 64.80 | 64.13 | 64.31 | 35,318 | +0.12(+0.19%) |
Apr 26, 2019 | 63.95 | 64.56 | 63.76 | 64.19 | 36,745 | +0.55(+0.86%) |
Apr 25, 2019 | 64.07 | 64.07 | 63.15 | 63.64 | 29,000 | -0.73(-1.14%) |
Apr 24, 2019 | 64.07 | 64.74 | 63.95 | 64.37 | 70,883 | +0.30(+0.48%) |
Apr 23, 2019 | 63.40 | 64.13 | 63.34 | 64.07 | 35,957 | +0.79(+1.25%) |
Apr 22, 2019 | 63.40 | 63.52 | 62.79 | 63.28 | 31,899 | -0.18(-0.29%) |
Apr 18, 2019 | 63.52 | 63.89 | 63.40 | 63.46 | 24,081 | -0.18(-0.29%) |
Apr 17, 2019 | 63.58 | 63.70 | 63.28 | 63.64 | 22,633 | +0.24(+0.38%) |
Apr 16, 2019 | 63.28 | 63.61 | 63.21 | 63.40 | 24,448 | +0.24(+0.39%) |
Apr 15, 2019 | 63.28 | 63.34 | 62.73 | 63.15 | 39,714 | -0.06(-0.10%) |
Apr 12, 2019 | 63.28 | 63.37 | 62.91 | 63.21 | 26,690 | +0.06(+0.10%) |
Apr 11, 2019 | 63.28 | 63.34 | 63.01 | 63.15 | 19,749 | +0.06(+0.10%) |
Apr 10, 2019 | 62.97 | 63.28 | 62.91 | 63.09 | 24,497 | +0.24(+0.39%) |
Apr 09, 2019 | 63.21 | 63.46 | 62.85 | 62.85 | 33,456 | -0.37(-0.58%) |
Apr 08, 2019 | 62.79 | 63.46 | 62.73 | 63.21 | 38,625 | +0.30(+0.48%) |
Apr 05, 2019 | 62.73 | 63.09 | 62.67 | 62.91 | 49,475 | +0.37(+0.58%) |
Apr 04, 2019 | 62.00 | 62.73 | 61.87 | 62.54 | 50,582 | +0.55(+0.88%) |
Apr 03, 2019 | 62.36 | 62.79 | 62.00 | 62.00 | 41,030 | -0.37(-0.59%) |
Apr 02, 2019 | 62.85 | 62.85 | 62.18 | 62.36 | 47,522 | -0.18(-0.29%) |