Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 69.75 | 70.29 | 69.14 | 69.41 | 1,036,500 | -0.36(-0.52%) |
Jun 27, 2019 | 69.62 | 69.89 | 68.65 | 69.77 | 488,103 | +1.28(+1.87%) |
Jun 26, 2019 | 68.94 | 69.58 | 68.47 | 68.49 | 387,911 | -0.38(-0.55%) |
Jun 25, 2019 | 69.21 | 69.48 | 68.41 | 68.87 | 501,743 | -0.05(-0.07%) |
Jun 24, 2019 | 68.50 | 69.46 | 68.28 | 68.92 | 1,010,310 | +0.31(+0.45%) |
Jun 21, 2019 | 67.31 | 68.84 | 67.17 | 68.61 | 699,900 | +0.82(+1.21%) |
Jun 20, 2019 | 67.00 | 67.99 | 66.27 | 67.79 | 487,784 | +1.96(+2.98%) |
Jun 19, 2019 | 65.80 | 66.33 | 64.82 | 65.83 | 348,855 | +0.43(+0.66%) |
Jun 18, 2019 | 64.82 | 65.99 | 64.82 | 65.40 | 302,940 | +1.14(+1.77%) |
Jun 17, 2019 | 64.68 | 64.96 | 63.61 | 64.26 | 465,678 | -0.49(-0.76%) |
Jun 14, 2019 | 65.30 | 65.30 | 64.58 | 64.75 | 529,200 | -0.69(-1.05%) |
Jun 13, 2019 | 63.56 | 65.73 | 63.34 | 65.44 | 1,247,534 | +2.34(+3.71%) |
Jun 12, 2019 | 62.46 | 63.33 | 61.95 | 63.10 | 346,798 | +0.53(+0.85%) |
Jun 11, 2019 | 64.00 | 65.73 | 62.32 | 62.57 | 745,559 | -0.18(-0.29%) |
Jun 10, 2019 | 60.41 | 62.92 | 60.41 | 62.75 | 1,095,993 | +2.53(+4.20%) |
Jun 07, 2019 | 59.18 | 60.40 | 59.03 | 60.22 | 528,300 | +1.39(+2.36%) |
Jun 06, 2019 | 58.33 | 58.84 | 57.73 | 58.83 | 193,037 | +0.72(+1.24%) |
Jun 05, 2019 | 58.24 | 58.58 | 57.13 | 58.11 | 259,859 | +0.24(+0.41%) |
Jun 04, 2019 | 56.56 | 57.93 | 56.45 | 57.87 | 238,464 | +2.05(+3.67%) |
Jun 03, 2019 | 55.35 | 56.50 | 55.28 | 55.82 | 295,006 | +0.67(+1.21%) |
May 31, 2019 | 55.01 | 55.43 | 54.19 | 55.15 | 278,600 | -0.70(-1.25%) |
May 30, 2019 | 55.96 | 56.49 | 55.45 | 55.85 | 218,492 | +0.16(+0.29%) |
May 29, 2019 | 56.25 | 56.59 | 55.40 | 55.69 | 203,294 | -0.76(-1.35%) |
May 28, 2019 | 56.69 | 56.95 | 56.31 | 56.45 | 300,052 | -0.05(-0.09%) |
May 24, 2019 | 56.80 | 56.98 | 56.30 | 56.50 | 176,900 | +0.26(+0.46%) |
May 23, 2019 | 56.46 | 56.61 | 55.71 | 56.24 | 307,065 | -0.86(-1.51%) |
May 22, 2019 | 56.80 | 57.16 | 56.55 | 57.10 | 181,436 | +0.07(+0.12%) |
May 21, 2019 | 56.92 | 57.62 | 56.44 | 57.03 | 288,849 | +0.57(+1.01%) |
May 20, 2019 | 55.84 | 56.97 | 55.84 | 56.46 | 325,290 | -0.09(-0.16%) |
May 17, 2019 | 56.57 | 57.15 | 56.18 | 56.55 | 256,500 | -0.63(-1.10%) |
May 16, 2019 | 56.88 | 58.36 | 56.75 | 57.18 | 345,320 | +0.54(+0.95%) |
May 15, 2019 | 56.42 | 57.08 | 56.24 | 56.64 | 301,533 | -0.28(-0.49%) |
May 14, 2019 | 57.32 | 57.81 | 56.89 | 56.92 | 319,797 | -0.16(-0.28%) |
May 13, 2019 | 56.97 | 57.34 | 56.56 | 57.08 | 410,260 | -1.00(-1.72%) |
May 10, 2019 | 57.62 | 58.29 | 57.27 | 58.08 | 346,700 | +0.00(+0.00%) |
May 09, 2019 | 57.53 | 58.36 | 57.07 | 58.08 | 272,707 | +0.04(+0.07%) |
May 08, 2019 | 58.68 | 59.02 | 57.99 | 58.04 | 271,987 | -0.71(-1.21%) |
May 07, 2019 | 58.51 | 59.30 | 58.27 | 58.75 | 353,429 | -0.64(-1.08%) |
May 06, 2019 | 58.99 | 59.77 | 58.40 | 59.39 | 559,440 | -0.60(-1.00%) |
May 03, 2019 | 58.45 | 60.69 | 58.45 | 59.99 | 584,400 | +2.49(+4.33%) |
May 02, 2019 | 56.43 | 58.31 | 55.84 | 57.50 | 748,095 | +2.68(+4.89%) |
May 01, 2019 | 55.32 | 55.45 | 54.12 | 54.82 | 375,752 | -0.17(-0.31%) |
Apr 30, 2019 | 54.94 | 55.32 | 54.51 | 54.99 | 350,454 | +0.00(+0.00%) |
Apr 29, 2019 | 55.69 | 56.12 | 54.97 | 54.99 | 267,450 | -0.35(-0.63%) |
Apr 26, 2019 | 54.90 | 55.81 | 54.56 | 55.34 | 266,400 | +0.56(+1.02%) |
Apr 25, 2019 | 55.80 | 55.80 | 54.68 | 54.78 | 365,389 | -1.49(-2.65%) |
Apr 24, 2019 | 55.47 | 56.42 | 55.47 | 56.27 | 281,744 | +0.76(+1.37%) |
Apr 23, 2019 | 54.40 | 55.74 | 54.09 | 55.51 | 244,939 | +1.18(+2.17%) |
Apr 22, 2019 | 54.55 | 55.08 | 54.17 | 54.33 | 161,988 | -0.69(-1.25%) |
Apr 18, 2019 | 54.46 | 55.40 | 54.27 | 55.02 | 195,200 | +0.54(+0.99%) |
Apr 17, 2019 | 54.37 | 54.73 | 53.84 | 54.48 | 292,754 | +0.50(+0.93%) |
Apr 16, 2019 | 54.56 | 54.56 | 53.40 | 53.98 | 369,563 | -0.38(-0.70%) |
Apr 15, 2019 | 54.86 | 54.98 | 54.20 | 54.36 | 205,023 | -0.57(-1.04%) |
Apr 12, 2019 | 55.02 | 55.42 | 54.53 | 54.93 | 168,000 | +0.32(+0.59%) |
Apr 11, 2019 | 53.98 | 54.67 | 53.85 | 54.61 | 295,229 | +0.55(+1.02%) |
Apr 10, 2019 | 53.47 | 54.14 | 53.30 | 54.06 | 263,958 | +0.64(+1.20%) |
Apr 09, 2019 | 54.12 | 54.32 | 53.19 | 53.42 | 261,530 | -1.08(-1.98%) |
Apr 08, 2019 | 53.47 | 54.61 | 53.40 | 54.50 | 290,139 | +0.67(+1.24%) |
Apr 05, 2019 | 52.99 | 53.90 | 52.70 | 53.83 | 355,200 | +0.83(+1.57%) |
Apr 04, 2019 | 52.36 | 53.04 | 51.95 | 53.00 | 245,373 | +0.61(+1.16%) |
Apr 03, 2019 | 52.51 | 53.11 | 52.23 | 52.39 | 238,356 | +0.24(+0.46%) |
Apr 02, 2019 | 52.72 | 52.72 | 51.67 | 52.15 | 194,105 | -0.51(-0.97%) |