Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 65.79 | 66.38 | 65.57 | 65.64 | 853,274 | -0.24(-0.36%) |
Jun 27, 2019 | 65.79 | 66.07 | 65.19 | 65.87 | 588,972 | +0.29(+0.44%) |
Jun 26, 2019 | 65.37 | 66.27 | 65.05 | 65.59 | 834,866 | +0.58(+0.90%) |
Jun 25, 2019 | 65.49 | 65.49 | 64.63 | 65.00 | 853,279 | +0.26(+0.41%) |
Jun 24, 2019 | 64.56 | 65.11 | 64.10 | 64.74 | 910,496 | +1.50(+2.37%) |
Jun 21, 2019 | 63.38 | 63.72 | 63.06 | 63.24 | 654,610 | -0.45(-0.70%) |
Jun 20, 2019 | 64.04 | 64.16 | 63.38 | 63.69 | 1,053,585 | +0.31(+0.49%) |
Jun 19, 2019 | 63.28 | 63.58 | 62.96 | 63.38 | 599,436 | +0.22(+0.35%) |
Jun 18, 2019 | 62.11 | 63.51 | 61.89 | 63.16 | 587,148 | +1.59(+2.58%) |
Jun 17, 2019 | 61.49 | 61.83 | 60.97 | 61.57 | 694,937 | +0.32(+0.52%) |
Jun 14, 2019 | 61.18 | 61.68 | 60.34 | 61.24 | 645,156 | +0.04(+0.07%) |
Jun 13, 2019 | 60.53 | 61.51 | 60.23 | 61.20 | 815,606 | +0.80(+1.32%) |
Jun 12, 2019 | 59.72 | 60.47 | 59.48 | 60.41 | 683,611 | +0.85(+1.42%) |
Jun 11, 2019 | 59.88 | 60.60 | 59.17 | 59.56 | 477,344 | +0.24(+0.40%) |
Jun 10, 2019 | 59.22 | 59.79 | 59.14 | 59.32 | 386,245 | +0.30(+0.52%) |
Jun 07, 2019 | 58.81 | 59.32 | 58.64 | 59.02 | 448,264 | +0.50(+0.85%) |
Jun 06, 2019 | 58.99 | 59.37 | 57.98 | 58.52 | 639,036 | -0.68(-1.14%) |
Jun 05, 2019 | 59.18 | 59.81 | 58.48 | 59.20 | 561,174 | +0.46(+0.78%) |
Jun 04, 2019 | 57.62 | 58.86 | 57.20 | 58.74 | 715,521 | +1.93(+3.40%) |
Jun 03, 2019 | 56.17 | 56.97 | 56.02 | 56.81 | 823,936 | +0.49(+0.87%) |
May 31, 2019 | 56.27 | 57.20 | 55.85 | 56.32 | 833,774 | -0.76(-1.33%) |
May 30, 2019 | 57.14 | 57.79 | 56.70 | 57.08 | 903,367 | -0.07(-0.12%) |
May 29, 2019 | 55.92 | 57.57 | 55.92 | 57.15 | 744,969 | +0.87(+1.55%) |
May 28, 2019 | 55.87 | 56.44 | 55.73 | 56.28 | 628,729 | +0.28(+0.50%) |
May 24, 2019 | 55.91 | 56.50 | 55.66 | 56.00 | 696,092 | +0.69(+1.25%) |
May 23, 2019 | 56.20 | 56.72 | 54.85 | 55.30 | 642,066 | -1.71(-3.00%) |
May 22, 2019 | 56.96 | 57.61 | 56.72 | 57.01 | 536,440 | -0.19(-0.34%) |
May 21, 2019 | 56.63 | 57.36 | 56.10 | 57.21 | 755,032 | +1.28(+2.28%) |
May 20, 2019 | 55.60 | 56.45 | 55.37 | 55.93 | 794,572 | -1.11(-1.94%) |
May 17, 2019 | 58.68 | 58.90 | 56.74 | 57.04 | 1,217,866 | -2.54(-4.26%) |
May 16, 2019 | 59.67 | 60.09 | 59.26 | 59.58 | 699,849 | +0.09(+0.16%) |
May 15, 2019 | 60.36 | 60.71 | 59.44 | 59.48 | 858,389 | -0.93(-1.54%) |
May 14, 2019 | 60.42 | 60.84 | 59.71 | 60.42 | 665,842 | +0.79(+1.32%) |
May 13, 2019 | 60.59 | 60.59 | 58.66 | 59.63 | 927,365 | -2.27(-3.67%) |
May 10, 2019 | 61.07 | 62.03 | 60.32 | 61.90 | 529,118 | +0.37(+0.60%) |
May 09, 2019 | 60.71 | 61.73 | 60.03 | 61.53 | 722,589 | -0.10(-0.16%) |
May 08, 2019 | 61.61 | 62.18 | 60.74 | 61.63 | 766,982 | -0.09(-0.15%) |
May 07, 2019 | 61.99 | 62.30 | 60.83 | 61.72 | 830,918 | -0.88(-1.40%) |
May 06, 2019 | 62.19 | 63.06 | 61.16 | 62.60 | 949,052 | -0.57(-0.90%) |
May 03, 2019 | 63.68 | 63.74 | 61.96 | 63.17 | 933,744 | -0.09(-0.15%) |
May 02, 2019 | 62.57 | 63.79 | 61.08 | 63.26 | 1,750,163 | +4.11(+6.95%) |
May 01, 2019 | 60.41 | 60.51 | 59.15 | 59.15 | 883,044 | -0.61(-1.02%) |
Apr 30, 2019 | 59.87 | 60.06 | 59.35 | 59.75 | 679,267 | -0.03(-0.04%) |
Apr 29, 2019 | 60.07 | 60.31 | 59.57 | 59.78 | 522,548 | -0.05(-0.08%) |
Apr 26, 2019 | 58.82 | 59.84 | 58.82 | 59.83 | 1,056,933 | +1.06(+1.80%) |
Apr 25, 2019 | 60.03 | 60.03 | 58.73 | 58.78 | 497,637 | -1.65(-2.72%) |
Apr 24, 2019 | 60.36 | 60.83 | 60.10 | 60.42 | 423,656 | -0.22(-0.36%) |
Apr 23, 2019 | 61.36 | 61.56 | 60.53 | 60.64 | 721,018 | -0.63(-1.03%) |
Apr 22, 2019 | 60.93 | 61.49 | 60.93 | 61.27 | 474,056 | +0.03(+0.04%) |
Apr 18, 2019 | 61.51 | 61.81 | 61.16 | 61.25 | 579,933 | -0.02(-0.03%) |
Apr 17, 2019 | 61.21 | 61.59 | 61.12 | 61.27 | 543,732 | +0.23(+0.37%) |
Apr 16, 2019 | 60.73 | 61.22 | 59.75 | 61.04 | 582,891 | +0.76(+1.26%) |
Apr 15, 2019 | 60.72 | 60.78 | 60.08 | 60.28 | 632,524 | -0.47(-0.78%) |
Apr 12, 2019 | 60.75 | 60.78 | 59.94 | 60.75 | 609,901 | +0.67(+1.11%) |
Apr 11, 2019 | 59.48 | 60.20 | 59.18 | 60.08 | 547,040 | +0.83(+1.40%) |
Apr 10, 2019 | 59.12 | 59.41 | 58.42 | 59.26 | 684,837 | +0.31(+0.53%) |
Apr 09, 2019 | 59.93 | 60.07 | 58.76 | 58.94 | 783,450 | -1.38(-2.28%) |
Apr 08, 2019 | 59.95 | 60.46 | 59.71 | 60.32 | 520,466 | +0.23(+0.38%) |
Apr 05, 2019 | 60.22 | 60.32 | 59.84 | 60.09 | 493,938 | +0.18(+0.30%) |
Apr 04, 2019 | 59.57 | 60.31 | 59.46 | 59.92 | 523,406 | +0.26(+0.44%) |
Apr 03, 2019 | 60.11 | 60.21 | 59.46 | 59.65 | 673,564 | +0.09(+0.16%) |
Apr 02, 2019 | 59.47 | 59.61 | 58.91 | 59.56 | 443,939 | +0.09(+0.16%) |