Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.00 | 68.63 | 67.88 | 68.37 | 762,600 | +0.67(+0.99%) |
Jun 27, 2019 | 66.72 | 67.80 | 66.69 | 67.70 | 267,448 | +1.12(+1.68%) |
Jun 26, 2019 | 67.38 | 67.64 | 66.37 | 66.58 | 249,471 | -0.57(-0.85%) |
Jun 25, 2019 | 67.79 | 68.38 | 67.13 | 67.15 | 361,218 | -0.67(-0.99%) |
Jun 24, 2019 | 69.21 | 69.32 | 67.71 | 67.82 | 282,881 | -1.41(-2.04%) |
Jun 21, 2019 | 69.32 | 69.91 | 68.70 | 69.23 | 271,800 | -0.47(-0.67%) |
Jun 20, 2019 | 70.61 | 70.79 | 69.22 | 69.70 | 250,144 | -0.25(-0.36%) |
Jun 19, 2019 | 68.69 | 70.00 | 68.69 | 69.95 | 198,252 | +1.38(+2.01%) |
Jun 18, 2019 | 69.64 | 70.69 | 68.53 | 68.57 | 236,700 | -0.73(-1.05%) |
Jun 17, 2019 | 69.01 | 70.15 | 69.01 | 69.30 | 341,567 | +0.10(+0.14%) |
Jun 14, 2019 | 68.75 | 69.38 | 68.42 | 69.20 | 152,200 | +0.33(+0.48%) |
Jun 13, 2019 | 68.96 | 69.20 | 68.20 | 68.87 | 245,407 | +0.27(+0.39%) |
Jun 12, 2019 | 67.16 | 68.75 | 67.16 | 68.60 | 386,081 | +1.25(+1.86%) |
Jun 11, 2019 | 69.87 | 69.87 | 66.28 | 67.35 | 494,834 | -1.74(-2.52%) |
Jun 10, 2019 | 69.60 | 70.39 | 68.93 | 69.09 | 340,810 | +0.01(+0.01%) |
Jun 07, 2019 | 69.56 | 70.00 | 68.74 | 69.08 | 348,500 | -0.09(-0.13%) |
Jun 06, 2019 | 68.50 | 69.51 | 68.08 | 69.17 | 133,964 | +0.24(+0.35%) |
Jun 05, 2019 | 69.26 | 69.33 | 67.91 | 68.93 | 174,500 | +0.03(+0.04%) |
Jun 04, 2019 | 67.28 | 68.97 | 66.50 | 68.90 | 269,098 | +2.62(+3.95%) |
Jun 03, 2019 | 66.85 | 67.69 | 66.00 | 66.28 | 240,737 | -0.63(-0.94%) |
May 31, 2019 | 67.32 | 67.79 | 66.08 | 66.91 | 205,400 | -1.37(-2.01%) |
May 30, 2019 | 68.37 | 68.72 | 67.63 | 68.28 | 156,362 | +0.00(+0.00%) |
May 29, 2019 | 68.46 | 68.69 | 67.74 | 68.28 | 171,992 | -0.58(-0.84%) |
May 28, 2019 | 68.23 | 69.17 | 68.01 | 68.86 | 305,553 | +0.69(+1.01%) |
May 24, 2019 | 67.82 | 68.62 | 67.20 | 68.17 | 126,500 | +0.67(+0.99%) |
May 23, 2019 | 67.75 | 68.05 | 67.02 | 67.50 | 175,729 | -1.00(-1.46%) |
May 22, 2019 | 68.44 | 69.36 | 68.30 | 68.50 | 199,644 | -0.29(-0.42%) |
May 21, 2019 | 67.78 | 68.99 | 67.50 | 68.79 | 298,618 | +1.66(+2.47%) |
May 20, 2019 | 66.49 | 68.06 | 66.10 | 67.13 | 182,482 | +0.12(+0.18%) |
May 17, 2019 | 68.14 | 68.28 | 66.84 | 67.01 | 180,600 | -1.71(-2.49%) |
May 16, 2019 | 68.03 | 69.07 | 67.93 | 68.72 | 241,340 | +1.02(+1.51%) |
May 15, 2019 | 66.68 | 67.98 | 66.68 | 67.70 | 187,092 | +0.38(+0.56%) |
May 14, 2019 | 67.04 | 68.01 | 66.53 | 67.32 | 239,738 | +0.70(+1.05%) |
May 13, 2019 | 66.54 | 67.38 | 65.96 | 66.62 | 260,813 | -1.65(-2.42%) |
May 10, 2019 | 66.60 | 68.36 | 66.01 | 68.27 | 342,800 | +0.89(+1.32%) |
May 09, 2019 | 68.33 | 68.69 | 65.00 | 67.38 | 974,495 | -3.95(-5.54%) |
May 08, 2019 | 71.08 | 71.72 | 69.56 | 71.33 | 571,955 | +0.36(+0.51%) |
May 07, 2019 | 71.82 | 72.25 | 70.35 | 70.97 | 312,937 | -1.64(-2.26%) |
May 06, 2019 | 71.13 | 72.61 | 70.62 | 72.61 | 363,795 | +0.16(+0.22%) |
May 03, 2019 | 71.21 | 72.67 | 70.84 | 72.45 | 281,000 | +1.28(+1.80%) |
May 02, 2019 | 69.58 | 71.25 | 69.57 | 71.17 | 204,333 | +1.31(+1.88%) |
May 01, 2019 | 71.31 | 71.46 | 69.57 | 69.86 | 247,324 | -1.13(-1.59%) |
Apr 30, 2019 | 71.09 | 71.27 | 70.09 | 70.99 | 200,854 | -0.11(-0.15%) |
Apr 29, 2019 | 71.40 | 71.90 | 70.88 | 71.10 | 202,622 | +0.12(+0.17%) |
Apr 26, 2019 | 71.05 | 71.24 | 70.63 | 70.98 | 141,400 | +0.15(+0.21%) |
Apr 25, 2019 | 70.73 | 72.39 | 70.45 | 70.83 | 535,965 | +0.13(+0.18%) |
Apr 24, 2019 | 71.20 | 71.85 | 70.58 | 70.70 | 341,368 | -0.38(-0.53%) |
Apr 23, 2019 | 70.22 | 71.23 | 70.09 | 71.08 | 920,719 | +1.00(+1.43%) |
Apr 22, 2019 | 69.46 | 70.67 | 69.12 | 70.08 | 220,978 | +0.41(+0.59%) |
Apr 18, 2019 | 69.29 | 69.81 | 68.11 | 69.67 | 221,800 | +0.49(+0.71%) |
Apr 17, 2019 | 69.87 | 69.87 | 68.38 | 69.18 | 198,764 | -0.37(-0.53%) |
Apr 16, 2019 | 69.05 | 69.95 | 68.53 | 69.55 | 311,816 | +0.78(+1.13%) |
Apr 15, 2019 | 68.71 | 69.19 | 68.32 | 68.77 | 170,150 | -0.05(-0.07%) |
Apr 12, 2019 | 69.08 | 69.32 | 68.51 | 68.82 | 197,300 | -0.05(-0.07%) |
Apr 11, 2019 | 67.18 | 68.91 | 67.10 | 68.87 | 353,467 | +2.02(+3.02%) |
Apr 10, 2019 | 66.24 | 66.86 | 65.75 | 66.85 | 545,614 | +0.76(+1.15%) |
Apr 09, 2019 | 66.75 | 67.10 | 65.94 | 66.09 | 179,118 | -0.92(-1.37%) |
Apr 08, 2019 | 65.97 | 67.32 | 65.58 | 67.01 | 237,536 | +0.89(+1.35%) |
Apr 05, 2019 | 65.44 | 66.15 | 65.44 | 66.12 | 341,300 | +0.87(+1.33%) |
Apr 04, 2019 | 66.52 | 66.52 | 64.94 | 65.25 | 290,242 | -1.15(-1.73%) |
Apr 03, 2019 | 67.27 | 67.45 | 66.00 | 66.40 | 264,499 | -0.32(-0.48%) |
Apr 02, 2019 | 66.57 | 66.88 | 66.14 | 66.72 | 143,439 | +0.19(+0.29%) |