Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.27 | 62.96 | 62.02 | 62.87 | 2,215,865 | +0.79(+1.27%) |
Jun 27, 2019 | 61.14 | 62.45 | 61.14 | 62.08 | 876,954 | +1.18(+1.94%) |
Jun 26, 2019 | 60.84 | 61.21 | 60.42 | 60.90 | 657,185 | -0.03(-0.05%) |
Jun 25, 2019 | 61.35 | 62.17 | 60.64 | 60.93 | 1,411,365 | -0.47(-0.77%) |
Jun 24, 2019 | 61.21 | 61.65 | 60.90 | 61.40 | 951,998 | +0.33(+0.55%) |
Jun 21, 2019 | 59.87 | 61.57 | 59.32 | 61.07 | 2,213,629 | +1.34(+2.24%) |
Jun 20, 2019 | 62.22 | 62.27 | 59.34 | 59.73 | 2,052,805 | -2.11(-3.40%) |
Jun 19, 2019 | 62.14 | 62.19 | 61.36 | 61.83 | 599,670 | -0.08(-0.13%) |
Jun 18, 2019 | 61.68 | 62.59 | 61.49 | 61.91 | 683,866 | +0.41(+0.67%) |
Jun 17, 2019 | 62.17 | 62.17 | 61.47 | 61.50 | 931,286 | -0.59(-0.95%) |
Jun 14, 2019 | 61.31 | 62.38 | 60.61 | 62.09 | 1,257,321 | +0.94(+1.54%) |
Jun 13, 2019 | 60.01 | 61.31 | 60.01 | 61.15 | 931,845 | +1.18(+1.97%) |
Jun 12, 2019 | 59.93 | 60.38 | 59.53 | 59.97 | 603,731 | +0.20(+0.33%) |
Jun 11, 2019 | 60.00 | 60.28 | 59.54 | 59.77 | 656,093 | +0.12(+0.20%) |
Jun 10, 2019 | 59.89 | 60.79 | 59.58 | 59.65 | 828,488 | +0.11(+0.18%) |
Jun 07, 2019 | 60.00 | 60.53 | 59.50 | 59.54 | 1,000,529 | -0.41(-0.69%) |
Jun 06, 2019 | 60.51 | 60.69 | 59.31 | 59.96 | 628,742 | -0.65(-1.07%) |
Jun 05, 2019 | 60.46 | 60.81 | 60.21 | 60.60 | 1,121,398 | +0.74(+1.23%) |
Jun 04, 2019 | 58.71 | 60.00 | 58.71 | 59.87 | 1,217,323 | +1.76(+3.03%) |
Jun 03, 2019 | 57.06 | 58.41 | 56.91 | 58.11 | 892,038 | +0.86(+1.49%) |
May 31, 2019 | 57.20 | 57.51 | 56.88 | 57.25 | 825,879 | -0.57(-0.99%) |
May 30, 2019 | 58.53 | 58.77 | 57.55 | 57.82 | 1,260,551 | -0.48(-0.83%) |
May 29, 2019 | 59.03 | 59.28 | 57.77 | 58.30 | 964,197 | -0.77(-1.30%) |
May 28, 2019 | 59.56 | 59.82 | 58.87 | 59.07 | 867,467 | -0.53(-0.89%) |
May 24, 2019 | 60.34 | 60.87 | 59.38 | 59.60 | 728,083 | -0.76(-1.25%) |
May 23, 2019 | 59.25 | 60.45 | 58.44 | 60.36 | 1,123,158 | +0.67(+1.12%) |
May 22, 2019 | 61.07 | 61.23 | 59.61 | 59.69 | 1,330,415 | -1.91(-3.10%) |
May 21, 2019 | 61.12 | 61.84 | 60.89 | 61.60 | 817,063 | +0.66(+1.08%) |
May 20, 2019 | 60.50 | 61.43 | 60.22 | 60.94 | 950,908 | -0.09(-0.15%) |
May 17, 2019 | 60.59 | 61.82 | 60.33 | 61.03 | 890,242 | -0.24(-0.40%) |
May 16, 2019 | 60.36 | 61.81 | 60.25 | 61.27 | 1,384,072 | +1.12(+1.87%) |
May 15, 2019 | 59.46 | 60.44 | 59.18 | 60.15 | 1,153,827 | +0.11(+0.18%) |
May 14, 2019 | 58.96 | 60.32 | 58.77 | 60.04 | 1,011,517 | +1.22(+2.08%) |
May 13, 2019 | 58.70 | 58.87 | 57.93 | 58.82 | 960,825 | -1.12(-1.86%) |
May 10, 2019 | 58.90 | 60.08 | 58.01 | 59.93 | 881,450 | +0.95(+1.61%) |
May 09, 2019 | 58.90 | 59.08 | 58.16 | 58.98 | 1,121,955 | -0.38(-0.64%) |
May 08, 2019 | 59.51 | 59.93 | 58.99 | 59.36 | 779,189 | -0.39(-0.65%) |
May 07, 2019 | 60.36 | 60.36 | 58.93 | 59.76 | 965,903 | -1.08(-1.77%) |
May 06, 2019 | 60.03 | 60.93 | 59.81 | 60.83 | 732,416 | -0.28(-0.46%) |
May 03, 2019 | 60.99 | 61.88 | 60.99 | 61.12 | 718,184 | +0.14(+0.22%) |
May 02, 2019 | 60.79 | 61.82 | 60.63 | 60.98 | 1,192,330 | +0.26(+0.43%) |
May 01, 2019 | 60.65 | 61.10 | 60.37 | 60.71 | 1,151,588 | +0.17(+0.27%) |
Apr 30, 2019 | 60.07 | 61.02 | 59.84 | 60.55 | 1,534,173 | +1.33(+2.25%) |
Apr 29, 2019 | 58.98 | 59.65 | 58.84 | 59.22 | 1,403,841 | -0.08(-0.13%) |
Apr 26, 2019 | 57.81 | 59.66 | 57.42 | 59.30 | 2,575,344 | +1.42(+2.45%) |
Apr 25, 2019 | 59.46 | 59.91 | 56.98 | 57.88 | 2,003,630 | -1.59(-2.68%) |
Apr 24, 2019 | 59.66 | 60.21 | 58.96 | 59.47 | 1,007,630 | -0.09(-0.15%) |
Apr 23, 2019 | 58.95 | 59.89 | 58.87 | 59.56 | 1,143,859 | +0.58(+0.98%) |
Apr 22, 2019 | 59.82 | 59.86 | 58.73 | 58.98 | 2,243,064 | -1.34(-2.22%) |
Apr 18, 2019 | 59.95 | 60.40 | 59.37 | 60.32 | 998,302 | +0.28(+0.47%) |
Apr 17, 2019 | 60.52 | 60.74 | 59.74 | 60.04 | 1,182,830 | +0.40(+0.67%) |
Apr 16, 2019 | 58.98 | 59.77 | 58.88 | 59.64 | 1,063,914 | +0.89(+1.52%) |
Apr 15, 2019 | 59.49 | 59.49 | 58.51 | 58.75 | 1,089,627 | -0.56(-0.94%) |
Apr 12, 2019 | 59.07 | 59.76 | 58.46 | 59.31 | 2,032,897 | +0.90(+1.54%) |
Apr 11, 2019 | 57.63 | 59.25 | 57.57 | 58.41 | 2,222,294 | +0.91(+1.58%) |
Apr 10, 2019 | 57.38 | 57.75 | 56.46 | 57.50 | 1,879,536 | +0.92(+1.63%) |
Apr 09, 2019 | 56.74 | 57.04 | 56.28 | 56.58 | 1,049,647 | -0.48(-0.84%) |
Apr 08, 2019 | 56.92 | 57.35 | 56.56 | 57.06 | 1,010,776 | -0.21(-0.36%) |
Apr 05, 2019 | 56.72 | 57.56 | 56.72 | 57.26 | 1,033,266 | +0.70(+1.25%) |
Apr 04, 2019 | 56.67 | 57.11 | 55.88 | 56.56 | 1,079,408 | +0.03(+0.05%) |
Apr 03, 2019 | 57.36 | 57.77 | 56.46 | 56.53 | 1,965,908 | -0.34(-0.60%) |
Apr 02, 2019 | 56.92 | 57.24 | 55.87 | 56.87 | 1,598,278 | +0.80(+1.43%) |