Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 63.03 | 64.80 | 63.03 | 64.48 | 881,100 | +1.41(+2.24%) |
Jun 27, 2019 | 62.30 | 63.11 | 61.82 | 63.07 | 210,644 | +0.81(+1.30%) |
Jun 26, 2019 | 62.72 | 63.48 | 62.07 | 62.26 | 385,199 | +0.19(+0.31%) |
Jun 25, 2019 | 62.42 | 62.54 | 61.73 | 62.07 | 257,936 | -0.14(-0.23%) |
Jun 24, 2019 | 63.33 | 63.51 | 61.78 | 62.21 | 259,770 | -0.99(-1.57%) |
Jun 21, 2019 | 61.53 | 63.82 | 61.00 | 63.20 | 856,800 | +1.30(+2.10%) |
Jun 20, 2019 | 61.36 | 62.16 | 60.91 | 61.90 | 146,594 | +1.30(+2.15%) |
Jun 19, 2019 | 60.35 | 61.16 | 59.85 | 60.60 | 157,286 | +0.16(+0.26%) |
Jun 18, 2019 | 59.54 | 61.33 | 59.24 | 60.44 | 174,314 | +1.13(+1.91%) |
Jun 17, 2019 | 60.88 | 60.98 | 59.15 | 59.31 | 243,215 | -1.83(-2.99%) |
Jun 14, 2019 | 62.45 | 62.82 | 61.04 | 61.14 | 191,600 | -1.54(-2.46%) |
Jun 13, 2019 | 62.34 | 62.84 | 61.55 | 62.68 | 172,013 | +0.61(+0.98%) |
Jun 12, 2019 | 62.03 | 62.41 | 61.12 | 62.07 | 189,350 | +0.13(+0.21%) |
Jun 11, 2019 | 60.38 | 62.01 | 60.22 | 61.94 | 207,930 | +2.01(+3.35%) |
Jun 10, 2019 | 60.02 | 60.81 | 59.61 | 59.93 | 237,694 | +0.13(+0.22%) |
Jun 07, 2019 | 59.84 | 60.19 | 59.57 | 59.80 | 130,100 | +0.20(+0.34%) |
Jun 06, 2019 | 59.84 | 60.11 | 59.02 | 59.60 | 130,470 | -0.18(-0.30%) |
Jun 05, 2019 | 59.74 | 60.84 | 59.50 | 59.78 | 143,373 | +0.09(+0.15%) |
Jun 04, 2019 | 58.12 | 59.70 | 57.66 | 59.69 | 166,772 | +2.16(+3.75%) |
Jun 03, 2019 | 56.04 | 58.35 | 56.04 | 57.53 | 351,026 | +1.11(+1.97%) |
May 31, 2019 | 55.72 | 56.44 | 55.25 | 56.42 | 181,300 | +0.03(+0.05%) |
May 30, 2019 | 56.52 | 56.77 | 55.80 | 56.39 | 146,165 | +0.01(+0.02%) |
May 29, 2019 | 57.24 | 57.37 | 55.87 | 56.38 | 180,053 | -1.32(-2.29%) |
May 28, 2019 | 58.63 | 58.89 | 57.50 | 57.70 | 207,611 | -1.03(-1.75%) |
May 24, 2019 | 58.70 | 59.13 | 57.66 | 58.73 | 156,200 | +0.40(+0.69%) |
May 23, 2019 | 60.34 | 60.34 | 58.05 | 58.33 | 236,443 | -2.51(-4.13%) |
May 22, 2019 | 60.89 | 60.99 | 60.34 | 60.84 | 166,743 | -0.13(-0.21%) |
May 21, 2019 | 61.77 | 61.77 | 60.67 | 60.97 | 199,384 | -0.23(-0.38%) |
May 20, 2019 | 61.99 | 61.99 | 60.61 | 61.20 | 243,271 | -0.68(-1.10%) |
May 17, 2019 | 61.38 | 63.12 | 61.23 | 61.88 | 510,700 | -0.12(-0.19%) |
May 16, 2019 | 63.49 | 63.94 | 61.84 | 62.00 | 283,557 | -1.35(-2.13%) |
May 15, 2019 | 62.51 | 63.41 | 61.87 | 63.35 | 264,053 | +0.38(+0.60%) |
May 14, 2019 | 61.13 | 63.47 | 60.99 | 62.97 | 347,508 | +2.37(+3.91%) |
May 13, 2019 | 61.10 | 61.28 | 59.52 | 60.60 | 318,170 | +0.96(+1.61%) |
May 10, 2019 | 58.34 | 60.00 | 57.37 | 59.64 | 201,900 | +1.10(+1.88%) |
May 09, 2019 | 58.47 | 58.89 | 57.44 | 58.54 | 177,251 | -0.26(-0.44%) |
May 08, 2019 | 59.27 | 59.74 | 58.77 | 58.80 | 229,434 | -0.40(-0.68%) |
May 07, 2019 | 59.00 | 60.03 | 58.96 | 59.20 | 368,856 | -0.30(-0.50%) |
May 06, 2019 | 58.75 | 60.01 | 58.28 | 59.50 | 312,715 | -0.18(-0.30%) |
May 03, 2019 | 60.23 | 61.53 | 58.15 | 59.68 | 493,400 | +2.96(+5.22%) |
May 02, 2019 | 56.07 | 56.87 | 55.51 | 56.72 | 226,221 | +0.57(+1.02%) |
May 01, 2019 | 56.95 | 57.21 | 55.97 | 56.15 | 281,581 | -0.63(-1.11%) |
Apr 30, 2019 | 56.29 | 57.02 | 56.10 | 56.78 | 209,241 | +0.30(+0.53%) |
Apr 29, 2019 | 56.11 | 57.04 | 56.10 | 56.48 | 165,494 | +0.21(+0.37%) |
Apr 26, 2019 | 55.70 | 56.31 | 55.43 | 56.27 | 161,200 | +0.73(+1.31%) |
Apr 25, 2019 | 56.42 | 56.74 | 55.46 | 55.54 | 227,171 | -1.08(-1.91%) |
Apr 24, 2019 | 56.18 | 57.95 | 56.18 | 56.62 | 214,131 | +0.45(+0.80%) |
Apr 23, 2019 | 54.62 | 56.45 | 54.62 | 56.17 | 208,770 | +1.92(+3.54%) |
Apr 22, 2019 | 54.07 | 54.53 | 53.92 | 54.25 | 117,346 | -0.07(-0.13%) |
Apr 18, 2019 | 53.37 | 54.47 | 53.08 | 54.32 | 219,400 | +0.89(+1.67%) |
Apr 17, 2019 | 55.32 | 55.40 | 53.29 | 53.43 | 168,062 | -1.58(-2.87%) |
Apr 16, 2019 | 55.30 | 55.50 | 54.71 | 55.01 | 175,005 | -0.25(-0.45%) |
Apr 15, 2019 | 56.21 | 56.58 | 55.09 | 55.26 | 151,820 | -0.70(-1.25%) |
Apr 12, 2019 | 56.13 | 56.31 | 55.82 | 55.96 | 137,800 | +0.21(+0.38%) |
Apr 11, 2019 | 56.03 | 56.51 | 55.70 | 55.75 | 166,710 | -0.26(-0.46%) |
Apr 10, 2019 | 55.80 | 56.27 | 55.62 | 56.01 | 151,960 | +0.20(+0.36%) |
Apr 09, 2019 | 55.54 | 56.04 | 55.27 | 55.81 | 116,563 | +0.00(+0.00%) |
Apr 08, 2019 | 56.63 | 56.63 | 55.33 | 55.81 | 197,301 | -1.01(-1.78%) |
Apr 05, 2019 | 56.24 | 56.95 | 56.24 | 56.82 | 153,300 | +0.20(+0.35%) |
Apr 04, 2019 | 55.59 | 56.70 | 55.52 | 56.62 | 129,137 | +0.99(+1.78%) |
Apr 03, 2019 | 55.88 | 56.34 | 55.32 | 55.63 | 102,005 | +0.00(+0.00%) |
Apr 02, 2019 | 56.39 | 56.39 | 55.44 | 55.63 | 169,215 | -0.79(-1.40%) |