Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 61.15 | 61.56 | 60.99 | 61.10 | 25,200 | -0.23(-0.37%) |
Jun 27, 2019 | 61.79 | 61.89 | 61.30 | 61.33 | 65,225 | +0.10(+0.16%) |
Jun 26, 2019 | 61.22 | 61.65 | 60.76 | 61.23 | 45,845 | +1.14(+1.90%) |
Jun 25, 2019 | 59.51 | 60.98 | 58.91 | 60.09 | 102,337 | -0.24(-0.40%) |
Jun 24, 2019 | 61.38 | 61.59 | 60.29 | 60.33 | 57,747 | -1.78(-2.87%) |
Jun 21, 2019 | 62.33 | 62.98 | 61.99 | 62.11 | 63,100 | -0.83(-1.32%) |
Jun 20, 2019 | 63.78 | 63.92 | 62.67 | 62.94 | 45,499 | -3.62(-5.43%) |
Jun 19, 2019 | 67.61 | 67.69 | 66.22 | 66.56 | 40,970 | -0.79(-1.18%) |
Jun 18, 2019 | 66.75 | 67.98 | 66.60 | 67.35 | 62,933 | -0.64(-0.94%) |
Jun 17, 2019 | 67.68 | 68.19 | 67.68 | 67.99 | 15,568 | +0.13(+0.20%) |
Jun 14, 2019 | 67.17 | 68.03 | 66.73 | 67.86 | 47,200 | -0.01(-0.01%) |
Jun 13, 2019 | 68.44 | 68.46 | 67.65 | 67.86 | 16,368 | -0.82(-1.19%) |
Jun 12, 2019 | 68.93 | 68.93 | 68.27 | 68.68 | 14,199 | -0.63(-0.91%) |
Jun 11, 2019 | 69.61 | 69.61 | 69.20 | 69.31 | 13,541 | +0.17(+0.24%) |
Jun 10, 2019 | 69.07 | 69.45 | 69.05 | 69.15 | 18,411 | +1.30(+1.92%) |
Jun 07, 2019 | 67.58 | 68.02 | 67.11 | 67.84 | 31,200 | -0.75(-1.09%) |
Jun 06, 2019 | 68.54 | 68.66 | 67.98 | 68.59 | 19,712 | -0.43(-0.62%) |
Jun 05, 2019 | 68.16 | 69.22 | 68.01 | 69.02 | 41,339 | -0.23(-0.33%) |
Jun 04, 2019 | 69.65 | 69.89 | 69.07 | 69.25 | 19,371 | -0.10(-0.14%) |
Jun 03, 2019 | 70.53 | 70.71 | 69.14 | 69.35 | 135,271 | -2.11(-2.95%) |
May 31, 2019 | 72.50 | 72.50 | 71.41 | 71.46 | 20,000 | -2.01(-2.74%) |
May 30, 2019 | 74.42 | 74.48 | 73.42 | 73.47 | 18,909 | -0.95(-1.28%) |
May 29, 2019 | 74.12 | 74.53 | 74.12 | 74.42 | 9,797 | -0.13(-0.17%) |
May 28, 2019 | 74.51 | 74.80 | 74.51 | 74.55 | 5,719 | +0.68(+0.92%) |
May 24, 2019 | 74.03 | 74.31 | 73.86 | 73.87 | 13,900 | -0.13(-0.18%) |
May 23, 2019 | 74.44 | 74.46 | 73.58 | 74.00 | 41,427 | -1.18(-1.57%) |
May 22, 2019 | 75.14 | 75.20 | 74.91 | 75.18 | 8,918 | +0.16(+0.21%) |
May 21, 2019 | 75.56 | 75.60 | 75.02 | 75.02 | 113,967 | +0.39(+0.52%) |
May 20, 2019 | 74.84 | 74.90 | 74.55 | 74.63 | 10,485 | +0.05(+0.07%) |
May 17, 2019 | 74.11 | 74.97 | 74.11 | 74.58 | 22,200 | +1.02(+1.39%) |
May 16, 2019 | 72.88 | 73.83 | 72.88 | 73.56 | 17,647 | +1.10(+1.52%) |
May 15, 2019 | 72.11 | 72.60 | 72.04 | 72.46 | 19,202 | +0.07(+0.10%) |
May 14, 2019 | 72.24 | 72.73 | 72.22 | 72.39 | 22,955 | +0.28(+0.39%) |
May 13, 2019 | 72.16 | 72.53 | 71.90 | 72.11 | 70,369 | -1.54(-2.08%) |
May 10, 2019 | 73.65 | 73.74 | 73.27 | 73.65 | 18,400 | -0.22(-0.30%) |
May 09, 2019 | 74.18 | 74.29 | 73.41 | 73.87 | 16,314 | -0.29(-0.39%) |
May 08, 2019 | 73.43 | 74.27 | 73.43 | 74.16 | 18,688 | +0.40(+0.54%) |
May 07, 2019 | 74.00 | 74.13 | 73.56 | 73.76 | 96,783 | -0.47(-0.63%) |
May 06, 2019 | 74.53 | 74.56 | 74.01 | 74.23 | 4,824 | -0.23(-0.30%) |
May 03, 2019 | 74.59 | 74.63 | 73.98 | 74.46 | 95,400 | -0.89(-1.18%) |
May 02, 2019 | 75.74 | 75.86 | 75.20 | 75.35 | 110,422 | +0.57(+0.76%) |
May 01, 2019 | 73.87 | 75.03 | 73.37 | 74.78 | 67,274 | +1.01(+1.37%) |
Apr 30, 2019 | 74.13 | 74.13 | 73.71 | 73.77 | 10,605 | -0.45(-0.60%) |
Apr 29, 2019 | 74.15 | 74.38 | 74.15 | 74.22 | 12,729 | +0.67(+0.91%) |
Apr 26, 2019 | 73.68 | 73.68 | 72.29 | 73.55 | 97,000 | -0.97(-1.31%) |
Apr 25, 2019 | 74.33 | 74.62 | 73.94 | 74.52 | 30,207 | -0.15(-0.21%) |
Apr 24, 2019 | 75.22 | 75.22 | 74.36 | 74.68 | 20,988 | -0.54(-0.72%) |
Apr 23, 2019 | 75.72 | 75.81 | 75.11 | 75.22 | 31,989 | +0.43(+0.58%) |
Apr 22, 2019 | 74.68 | 74.95 | 74.68 | 74.78 | 54,563 | -0.04(-0.06%) |
Apr 18, 2019 | 74.94 | 75.06 | 74.67 | 74.83 | 7,200 | -0.04(-0.05%) |
Apr 17, 2019 | 74.69 | 74.97 | 74.66 | 74.86 | 12,418 | +0.36(+0.48%) |
Apr 16, 2019 | 74.72 | 74.92 | 74.47 | 74.50 | 30,478 | +1.29(+1.77%) |
Apr 15, 2019 | 73.72 | 73.82 | 73.04 | 73.21 | 12,809 | +0.31(+0.43%) |
Apr 12, 2019 | 72.76 | 72.90 | 72.43 | 72.90 | 12,500 | +0.16(+0.21%) |
Apr 11, 2019 | 72.06 | 72.92 | 71.91 | 72.74 | 27,652 | +1.84(+2.60%) |
Apr 10, 2019 | 71.12 | 71.21 | 70.77 | 70.90 | 8,811 | -0.45(-0.63%) |
Apr 09, 2019 | 71.27 | 71.42 | 71.21 | 71.35 | 7,498 | -0.71(-0.98%) |
Apr 08, 2019 | 71.50 | 72.09 | 71.50 | 72.06 | 9,443 | -0.64(-0.89%) |
Apr 05, 2019 | 72.91 | 73.11 | 72.61 | 72.71 | 23,500 | +0.17(+0.23%) |
Apr 04, 2019 | 73.72 | 73.78 | 72.53 | 72.54 | 13,314 | -0.32(-0.44%) |
Apr 03, 2019 | 72.96 | 73.05 | 72.73 | 72.86 | 10,994 | +0.13(+0.18%) |
Apr 02, 2019 | 72.99 | 72.99 | 72.71 | 72.73 | 19,405 | -0.45(-0.62%) |