Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.46 | 64.21 | 62.46 | 63.90 | 889,159 | +1.40(+2.24%) |
Jun 27, 2019 | 61.74 | 62.54 | 61.26 | 62.50 | 212,570 | +0.80(+1.30%) |
Jun 26, 2019 | 62.15 | 62.91 | 61.51 | 61.70 | 388,722 | +0.19(+0.31%) |
Jun 25, 2019 | 61.85 | 61.97 | 61.17 | 61.51 | 260,295 | -0.14(-0.22%) |
Jun 24, 2019 | 62.76 | 62.93 | 61.22 | 61.65 | 262,146 | -0.98(-1.57%) |
Jun 21, 2019 | 60.97 | 63.24 | 60.45 | 62.63 | 864,636 | +1.29(+2.10%) |
Jun 20, 2019 | 60.80 | 61.60 | 60.36 | 61.34 | 147,934 | +1.29(+2.15%) |
Jun 19, 2019 | 59.80 | 60.61 | 59.31 | 60.05 | 158,724 | +0.16(+0.26%) |
Jun 18, 2019 | 59.00 | 60.77 | 58.71 | 59.89 | 175,908 | +1.12(+1.91%) |
Jun 17, 2019 | 60.33 | 60.42 | 58.61 | 58.77 | 245,439 | -1.81(-2.99%) |
Jun 14, 2019 | 61.88 | 62.25 | 60.49 | 60.59 | 193,352 | -1.53(-2.46%) |
Jun 13, 2019 | 61.77 | 62.27 | 60.99 | 62.11 | 173,586 | +0.60(+0.98%) |
Jun 12, 2019 | 61.47 | 61.84 | 60.57 | 61.51 | 191,081 | +0.13(+0.21%) |
Jun 11, 2019 | 59.83 | 61.45 | 59.67 | 61.38 | 209,831 | +1.99(+3.35%) |
Jun 10, 2019 | 59.48 | 60.26 | 59.07 | 59.39 | 239,868 | +0.13(+0.22%) |
Jun 07, 2019 | 59.30 | 59.64 | 59.03 | 59.26 | 131,289 | +0.20(+0.34%) |
Jun 06, 2019 | 59.30 | 59.57 | 58.49 | 59.06 | 131,663 | -0.18(-0.30%) |
Jun 05, 2019 | 59.20 | 60.29 | 58.96 | 59.24 | 144,684 | +0.09(+0.15%) |
Jun 04, 2019 | 57.59 | 59.16 | 57.14 | 59.15 | 168,297 | +2.14(+3.75%) |
Jun 03, 2019 | 55.53 | 57.82 | 55.53 | 57.01 | 354,236 | +1.10(+1.97%) |
May 31, 2019 | 55.22 | 55.93 | 54.75 | 55.91 | 182,958 | +0.03(+0.05%) |
May 30, 2019 | 56.01 | 56.26 | 55.29 | 55.88 | 147,501 | +0.01(+0.02%) |
May 29, 2019 | 56.72 | 56.85 | 55.36 | 55.87 | 181,699 | -1.31(-2.29%) |
May 28, 2019 | 58.10 | 58.36 | 56.98 | 57.18 | 209,509 | -1.02(-1.75%) |
May 24, 2019 | 58.17 | 58.59 | 57.14 | 58.20 | 157,628 | +0.40(+0.69%) |
May 23, 2019 | 59.79 | 59.79 | 57.52 | 57.80 | 238,605 | -2.49(-4.13%) |
May 22, 2019 | 60.34 | 60.44 | 59.79 | 60.29 | 168,268 | -0.13(-0.21%) |
May 21, 2019 | 61.21 | 61.21 | 60.12 | 60.42 | 201,207 | -0.23(-0.38%) |
May 20, 2019 | 61.43 | 61.43 | 60.06 | 60.65 | 245,496 | -0.67(-1.10%) |
May 17, 2019 | 60.82 | 62.55 | 60.67 | 61.32 | 515,371 | -0.12(-0.19%) |
May 16, 2019 | 62.91 | 63.36 | 61.27 | 61.44 | 286,150 | -1.34(-2.13%) |
May 15, 2019 | 61.94 | 62.84 | 61.31 | 62.78 | 266,468 | +0.38(+0.60%) |
May 14, 2019 | 60.58 | 62.89 | 60.44 | 62.40 | 350,686 | +2.35(+3.91%) |
May 13, 2019 | 60.55 | 60.72 | 58.98 | 60.05 | 321,080 | +0.95(+1.61%) |
May 10, 2019 | 57.81 | 59.46 | 56.85 | 59.10 | 203,746 | +1.09(+1.88%) |
May 09, 2019 | 57.94 | 58.36 | 56.92 | 58.01 | 178,872 | -0.26(-0.44%) |
May 08, 2019 | 58.73 | 59.20 | 58.24 | 58.27 | 231,532 | -0.40(-0.68%) |
May 07, 2019 | 58.47 | 59.49 | 58.43 | 58.66 | 372,229 | -0.30(-0.50%) |
May 06, 2019 | 58.22 | 59.47 | 57.75 | 58.96 | 315,575 | -0.18(-0.30%) |
May 03, 2019 | 59.68 | 60.97 | 57.62 | 59.14 | 497,913 | +2.93(+5.22%) |
May 02, 2019 | 55.56 | 56.35 | 55.01 | 56.21 | 228,290 | +0.56(+1.02%) |
May 01, 2019 | 56.43 | 56.69 | 55.46 | 55.64 | 284,156 | -0.62(-1.11%) |
Apr 30, 2019 | 55.78 | 56.51 | 55.59 | 56.27 | 211,154 | +0.30(+0.53%) |
Apr 29, 2019 | 55.60 | 56.52 | 55.60 | 55.97 | 167,007 | +0.21(+0.37%) |
Apr 26, 2019 | 55.20 | 55.80 | 54.93 | 55.76 | 162,674 | +0.72(+1.31%) |
Apr 25, 2019 | 55.91 | 56.23 | 54.96 | 55.04 | 229,248 | -1.07(-1.91%) |
Apr 24, 2019 | 55.67 | 57.42 | 55.67 | 56.11 | 216,089 | +0.45(+0.80%) |
Apr 23, 2019 | 54.12 | 55.94 | 54.12 | 55.66 | 210,679 | +1.90(+3.54%) |
Apr 22, 2019 | 53.58 | 54.04 | 53.43 | 53.76 | 118,419 | -0.07(-0.13%) |
Apr 18, 2019 | 52.89 | 53.98 | 52.60 | 53.83 | 221,406 | +0.88(+1.67%) |
Apr 17, 2019 | 54.82 | 54.90 | 52.81 | 52.95 | 169,599 | -1.57(-2.87%) |
Apr 16, 2019 | 54.80 | 55.00 | 54.21 | 54.51 | 176,605 | -0.25(-0.45%) |
Apr 15, 2019 | 55.70 | 56.07 | 54.59 | 54.76 | 153,208 | -0.69(-1.25%) |
Apr 12, 2019 | 55.62 | 55.80 | 55.31 | 55.45 | 139,060 | +0.21(+0.38%) |
Apr 11, 2019 | 55.52 | 55.99 | 55.19 | 55.24 | 168,234 | -0.26(-0.46%) |
Apr 10, 2019 | 55.29 | 55.76 | 55.12 | 55.50 | 153,349 | +0.20(+0.36%) |
Apr 09, 2019 | 55.04 | 55.53 | 54.77 | 55.30 | 117,629 | +0.00(+0.00%) |
Apr 08, 2019 | 56.12 | 56.12 | 54.83 | 55.30 | 199,105 | -1.00(-1.78%) |
Apr 05, 2019 | 55.73 | 56.43 | 55.73 | 56.30 | 154,702 | +0.20(+0.35%) |
Apr 04, 2019 | 55.09 | 56.19 | 55.02 | 56.11 | 130,318 | +0.98(+1.78%) |
Apr 03, 2019 | 55.37 | 55.82 | 54.82 | 55.13 | 102,938 | +0.00(+0.00%) |
Apr 02, 2019 | 55.88 | 55.88 | 54.94 | 55.13 | 170,762 | -0.78(-1.40%) |