Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 65.67 | 66.26 | 65.45 | 65.52 | 854,768 | -0.24(-0.36%) |
Jun 27, 2019 | 65.67 | 65.96 | 65.07 | 65.76 | 590,003 | +0.29(+0.44%) |
Jun 26, 2019 | 65.26 | 66.15 | 64.94 | 65.47 | 836,328 | +0.58(+0.90%) |
Jun 25, 2019 | 65.38 | 65.38 | 64.52 | 64.89 | 854,773 | +0.26(+0.41%) |
Jun 24, 2019 | 64.45 | 65.00 | 63.98 | 64.63 | 912,090 | +1.50(+2.37%) |
Jun 21, 2019 | 63.27 | 63.60 | 62.95 | 63.13 | 655,756 | -0.45(-0.70%) |
Jun 20, 2019 | 63.92 | 64.04 | 63.27 | 63.58 | 1,055,430 | +0.31(+0.49%) |
Jun 19, 2019 | 63.16 | 63.47 | 62.85 | 63.27 | 600,485 | +0.22(+0.35%) |
Jun 18, 2019 | 62.00 | 63.40 | 61.78 | 63.05 | 588,176 | +1.59(+2.58%) |
Jun 17, 2019 | 61.38 | 61.72 | 60.86 | 61.46 | 696,154 | +0.32(+0.53%) |
Jun 14, 2019 | 61.07 | 61.58 | 60.23 | 61.14 | 646,285 | +0.04(+0.07%) |
Jun 13, 2019 | 60.43 | 61.40 | 60.12 | 61.10 | 817,034 | +0.79(+1.32%) |
Jun 12, 2019 | 59.62 | 60.36 | 59.38 | 60.30 | 684,808 | +0.84(+1.42%) |
Jun 11, 2019 | 59.78 | 60.50 | 59.07 | 59.46 | 478,180 | +0.24(+0.40%) |
Jun 10, 2019 | 59.12 | 59.68 | 59.03 | 59.22 | 386,921 | +0.30(+0.52%) |
Jun 07, 2019 | 58.70 | 59.22 | 58.54 | 58.92 | 449,049 | +0.50(+0.85%) |
Jun 06, 2019 | 58.88 | 59.27 | 57.88 | 58.42 | 640,155 | -0.68(-1.14%) |
Jun 05, 2019 | 59.08 | 59.70 | 58.38 | 59.09 | 562,157 | +0.46(+0.78%) |
Jun 04, 2019 | 57.52 | 58.76 | 57.10 | 58.64 | 716,774 | +1.93(+3.40%) |
Jun 03, 2019 | 56.07 | 56.87 | 55.92 | 56.71 | 825,378 | +0.49(+0.87%) |
May 31, 2019 | 56.17 | 57.10 | 55.75 | 56.22 | 835,234 | -0.76(-1.33%) |
May 30, 2019 | 57.04 | 57.69 | 56.60 | 56.98 | 904,949 | -0.07(-0.12%) |
May 29, 2019 | 55.82 | 57.47 | 55.82 | 57.05 | 746,273 | +0.87(+1.55%) |
May 28, 2019 | 55.77 | 56.34 | 55.63 | 56.18 | 629,830 | +0.28(+0.50%) |
May 24, 2019 | 55.82 | 56.40 | 55.56 | 55.90 | 697,311 | +0.69(+1.25%) |
May 23, 2019 | 56.10 | 56.62 | 54.75 | 55.21 | 643,191 | -1.71(-3.00%) |
May 22, 2019 | 56.86 | 57.51 | 56.62 | 56.91 | 537,379 | -0.19(-0.34%) |
May 21, 2019 | 56.53 | 57.26 | 56.00 | 57.11 | 756,354 | +1.28(+2.28%) |
May 20, 2019 | 55.50 | 56.35 | 55.28 | 55.83 | 795,963 | -1.11(-1.94%) |
May 17, 2019 | 58.58 | 58.80 | 56.64 | 56.94 | 1,219,999 | -2.53(-4.26%) |
May 16, 2019 | 59.57 | 59.99 | 59.16 | 59.47 | 701,075 | +0.09(+0.16%) |
May 15, 2019 | 60.26 | 60.61 | 59.34 | 59.38 | 859,892 | -0.93(-1.54%) |
May 14, 2019 | 60.31 | 60.73 | 59.61 | 60.31 | 667,008 | +0.79(+1.32%) |
May 13, 2019 | 60.48 | 60.48 | 58.55 | 59.52 | 928,988 | -2.27(-3.67%) |
May 10, 2019 | 60.97 | 61.93 | 60.21 | 61.79 | 530,044 | +0.37(+0.60%) |
May 09, 2019 | 60.60 | 61.62 | 59.93 | 61.42 | 723,854 | -0.10(-0.16%) |
May 08, 2019 | 61.50 | 62.07 | 60.64 | 61.52 | 768,324 | -0.09(-0.15%) |
May 07, 2019 | 61.88 | 62.20 | 60.72 | 61.61 | 832,372 | -0.88(-1.40%) |
May 06, 2019 | 62.09 | 62.95 | 61.05 | 62.49 | 950,713 | -0.56(-0.90%) |
May 03, 2019 | 63.57 | 63.63 | 61.85 | 63.06 | 935,379 | -0.09(-0.15%) |
May 02, 2019 | 62.47 | 63.68 | 60.97 | 63.15 | 1,753,227 | +4.10(+6.95%) |
May 01, 2019 | 60.30 | 60.40 | 59.04 | 59.04 | 884,590 | -0.61(-1.02%) |
Apr 30, 2019 | 59.77 | 59.95 | 59.25 | 59.65 | 680,456 | -0.03(-0.04%) |
Apr 29, 2019 | 59.96 | 60.20 | 59.47 | 59.68 | 523,463 | -0.05(-0.08%) |
Apr 26, 2019 | 58.72 | 59.73 | 58.72 | 59.73 | 1,058,783 | +1.05(+1.80%) |
Apr 25, 2019 | 59.92 | 59.92 | 58.63 | 58.67 | 498,508 | -1.64(-2.72%) |
Apr 24, 2019 | 60.26 | 60.72 | 60.00 | 60.32 | 424,398 | -0.22(-0.36%) |
Apr 23, 2019 | 61.25 | 61.45 | 60.43 | 60.54 | 722,280 | -0.63(-1.03%) |
Apr 22, 2019 | 60.82 | 61.38 | 60.82 | 61.17 | 474,886 | +0.03(+0.04%) |
Apr 18, 2019 | 61.40 | 61.71 | 61.05 | 61.14 | 580,948 | -0.02(-0.03%) |
Apr 17, 2019 | 61.10 | 61.48 | 61.02 | 61.16 | 544,684 | +0.23(+0.37%) |
Apr 16, 2019 | 60.63 | 61.12 | 59.65 | 60.93 | 583,911 | +0.76(+1.26%) |
Apr 15, 2019 | 60.61 | 60.68 | 59.97 | 60.17 | 633,631 | -0.47(-0.78%) |
Apr 12, 2019 | 60.65 | 60.68 | 59.84 | 60.65 | 610,969 | +0.67(+1.11%) |
Apr 11, 2019 | 59.37 | 60.10 | 59.08 | 59.98 | 547,998 | +0.83(+1.40%) |
Apr 10, 2019 | 59.02 | 59.30 | 58.32 | 59.15 | 686,036 | +0.31(+0.53%) |
Apr 09, 2019 | 59.83 | 59.96 | 58.66 | 58.84 | 784,821 | -1.37(-2.28%) |
Apr 08, 2019 | 59.84 | 60.35 | 59.60 | 60.22 | 521,377 | +0.23(+0.38%) |
Apr 05, 2019 | 60.11 | 60.22 | 59.73 | 59.99 | 494,803 | +0.18(+0.30%) |
Apr 04, 2019 | 59.47 | 60.21 | 59.36 | 59.81 | 524,322 | +0.26(+0.44%) |
Apr 03, 2019 | 60.00 | 60.11 | 59.36 | 59.55 | 674,744 | +0.09(+0.16%) |
Apr 02, 2019 | 59.36 | 59.51 | 58.81 | 59.46 | 444,716 | +0.09(+0.16%) |