Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2019 | 65.86 | 65.86 | 65.86 | 0 | -0.17(-0.27%) | |
Jul 05, 2019 | 65.76 | 66.03 | 65.62 | 66.03 | 8,500 | -0.65(-0.97%) |
Jul 03, 2019 | 66.52 | 66.93 | 66.37 | 66.68 | 74,700 | +0.85(+1.29%) |
Jul 02, 2019 | 65.92 | 66.09 | 65.79 | 65.83 | 2,326 | -0.23(-0.35%) |
Jul 01, 2019 | 66.22 | 66.42 | 66.06 | 66.06 | 2,008 | +1.22(+1.87%) |
Jun 28, 2019 | 64.69 | 64.98 | 64.69 | 64.84 | 2,500 | +0.05(+0.07%) |
Jun 27, 2019 | 64.55 | 64.80 | 64.45 | 64.80 | 2,292 | +0.31(+0.48%) |
Jun 26, 2019 | 64.50 | 64.70 | 64.35 | 64.49 | 1,093 | +0.55(+0.86%) |
Jun 25, 2019 | 64.51 | 64.51 | 63.94 | 63.94 | 983 | -0.52(-0.81%) |
Jun 24, 2019 | 64.59 | 64.59 | 64.12 | 64.46 | 2,555 | -0.22(-0.33%) |
Jun 21, 2019 | 64.60 | 64.68 | 64.42 | 64.68 | 1,700 | +0.11(+0.17%) |
Jun 20, 2019 | 64.37 | 64.71 | 64.37 | 64.57 | 1,940 | +0.85(+1.34%) |
Jun 19, 2019 | 63.60 | 63.72 | 63.60 | 63.72 | 828 | +0.01(+0.01%) |
Jun 18, 2019 | 62.92 | 63.95 | 62.92 | 63.71 | 2,803 | +1.19(+1.90%) |
Jun 17, 2019 | 62.33 | 62.69 | 62.33 | 62.52 | 2,010 | +0.13(+0.21%) |
Jun 14, 2019 | 62.01 | 62.59 | 62.01 | 62.39 | 2,100 | -0.45(-0.71%) |
Jun 13, 2019 | 62.63 | 63.00 | 62.63 | 62.84 | 6,096 | +0.59(+0.95%) |
Jun 12, 2019 | 63.10 | 63.10 | 62.24 | 62.25 | 3,753 | -0.83(-1.32%) |
Jun 11, 2019 | 63.50 | 63.76 | 62.89 | 63.08 | 1,576 | +0.13(+0.20%) |
Jun 10, 2019 | 62.64 | 63.19 | 62.64 | 62.95 | 2,170 | +0.74(+1.19%) |
Jun 07, 2019 | 62.20 | 62.35 | 61.99 | 62.22 | 2,200 | +0.89(+1.44%) |
Jun 06, 2019 | 61.07 | 61.33 | 60.95 | 61.33 | 1,327 | +0.11(+0.18%) |
Jun 05, 2019 | 61.00 | 61.22 | 60.56 | 61.22 | 2,903 | +0.33(+0.54%) |
Jun 04, 2019 | 60.35 | 61.04 | 60.35 | 60.89 | 2,562 | +1.50(+2.52%) |
Jun 03, 2019 | 59.29 | 59.72 | 59.15 | 59.39 | 20,087 | +0.20(+0.34%) |
May 31, 2019 | 59.15 | 59.41 | 59.15 | 59.19 | 2,400 | -0.65(-1.09%) |
May 30, 2019 | 59.97 | 60.11 | 59.84 | 59.84 | 1,433 | +0.42(+0.71%) |
May 29, 2019 | 59.39 | 59.62 | 59.17 | 59.42 | 4,132 | -0.63(-1.06%) |
May 28, 2019 | 60.38 | 60.38 | 60.05 | 60.05 | 942 | +0.02(+0.04%) |
May 24, 2019 | 60.52 | 60.78 | 60.02 | 60.03 | 2,000 | +0.12(+0.21%) |
May 23, 2019 | 59.66 | 60.31 | 59.57 | 59.91 | 1,091 | -1.31(-2.15%) |
May 22, 2019 | 61.09 | 61.39 | 61.09 | 61.22 | 9,695 | -0.02(-0.03%) |
May 21, 2019 | 60.80 | 61.30 | 60.80 | 61.24 | 4,450 | +1.23(+2.06%) |
May 20, 2019 | 60.50 | 60.57 | 60.00 | 60.01 | 3,045 | -1.48(-2.42%) |
May 17, 2019 | 62.25 | 62.30 | 61.49 | 61.49 | 4,100 | -1.44(-2.29%) |
May 16, 2019 | 62.48 | 63.12 | 62.48 | 62.93 | 2,640 | +0.13(+0.21%) |
May 15, 2019 | 61.67 | 62.83 | 61.67 | 62.80 | 3,167 | +0.76(+1.23%) |
May 14, 2019 | 61.67 | 62.30 | 61.67 | 62.04 | 5,204 | +0.46(+0.75%) |
May 13, 2019 | 62.29 | 62.29 | 61.12 | 61.58 | 4,429 | -1.99(-3.13%) |
May 10, 2019 | 63.06 | 63.64 | 62.89 | 63.57 | 4,000 | -0.09(-0.15%) |
May 09, 2019 | 63.17 | 63.66 | 62.83 | 63.66 | 4,028 | -0.47(-0.73%) |
May 08, 2019 | 64.54 | 64.90 | 64.04 | 64.13 | 7,457 | -0.32(-0.50%) |
May 07, 2019 | 64.88 | 64.88 | 64.11 | 64.45 | 3,098 | -0.80(-1.22%) |
May 06, 2019 | 64.72 | 65.29 | 64.72 | 65.25 | 1,712 | -0.94(-1.43%) |
May 03, 2019 | 65.63 | 66.19 | 65.63 | 66.19 | 1,500 | +0.99(+1.52%) |
May 02, 2019 | 64.72 | 65.70 | 64.50 | 65.20 | 3,938 | +0.08(+0.12%) |
May 01, 2019 | 65.95 | 66.03 | 65.12 | 65.12 | 24,406 | -0.82(-1.24%) |
Apr 30, 2019 | 65.67 | 65.94 | 65.60 | 65.94 | 1,845 | +0.04(+0.06%) |
Apr 29, 2019 | 65.38 | 65.90 | 65.30 | 65.90 | 6,497 | +0.80(+1.22%) |
Apr 26, 2019 | 65.03 | 65.21 | 64.73 | 65.11 | 2,000 | -0.35(-0.54%) |
Apr 25, 2019 | 65.92 | 66.03 | 65.26 | 65.46 | 2,997 | -1.11(-1.67%) |
Apr 24, 2019 | 66.44 | 66.82 | 66.41 | 66.57 | 2,558 | +0.22(+0.33%) |
Apr 23, 2019 | 66.09 | 66.47 | 65.98 | 66.35 | 8,304 | +0.47(+0.71%) |
Apr 22, 2019 | 66.16 | 66.16 | 65.88 | 65.88 | 2,369 | -0.41(-0.62%) |
Apr 18, 2019 | 66.32 | 66.50 | 66.22 | 66.29 | 1,700 | -0.09(-0.14%) |
Apr 17, 2019 | 66.49 | 66.49 | 66.13 | 66.38 | 4,788 | +0.22(+0.34%) |
Apr 16, 2019 | 65.98 | 66.26 | 65.98 | 66.16 | 2,376 | +0.75(+1.15%) |
Apr 15, 2019 | 65.52 | 65.52 | 65.33 | 65.40 | 3,022 | -0.10(-0.15%) |
Apr 12, 2019 | 65.36 | 65.50 | 65.23 | 65.50 | 2,300 | +0.50(+0.77%) |
Apr 11, 2019 | 65.14 | 65.25 | 64.91 | 65.00 | 2,794 | -0.40(-0.61%) |
Apr 10, 2019 | 65.00 | 65.40 | 65.00 | 65.40 | 1,444 | +0.80(+1.24%) |
Apr 09, 2019 | 64.78 | 64.90 | 64.60 | 64.60 | 1,860 | -0.46(-0.71%) |
Apr 08, 2019 | 64.95 | 65.06 | 64.78 | 65.06 | 3,991 | +0.06(+0.09%) |
Apr 05, 2019 | 64.56 | 65.00 | 64.56 | 65.00 | 1,800 | +0.62(+0.97%) |
Apr 04, 2019 | 63.82 | 64.38 | 63.82 | 64.38 | 6,766 | -0.12(-0.18%) |
Apr 03, 2019 | 64.00 | 64.83 | 63.82 | 64.50 | 29,960 | +0.83(+1.31%) |
Apr 02, 2019 | 63.67 | 63.67 | 63.28 | 63.67 | 2,085 | +0.09(+0.13%) |
Apr 01, 2019 | 62.91 | 63.58 | 62.60 | 63.58 | 9,550 | +1.39(+2.24%) |
Mar 29, 2019 | 61.99 | 62.19 | 61.91 | 62.19 | 7,600 | +0.62(+1.01%) |
Mar 28, 2019 | 61.45 | 61.67 | 61.39 | 61.56 | 5,733 | +0.20(+0.32%) |
Mar 27, 2019 | 61.50 | 61.50 | 60.88 | 61.37 | 3,571 | +0.19(+0.31%) |
Mar 26, 2019 | 61.50 | 61.55 | 61.12 | 61.18 | 2,862 | +0.33(+0.54%) |
Mar 25, 2019 | 60.92 | 60.98 | 60.58 | 60.85 | 2,363 | -0.26(-0.43%) |
Mar 22, 2019 | 63.00 | 63.00 | 61.11 | 61.11 | 3,000 | -2.21(-3.49%) |
Mar 21, 2019 | 63.02 | 63.47 | 63.02 | 63.32 | 1,014 | +0.12(+0.19%) |
Mar 20, 2019 | 62.56 | 63.26 | 62.53 | 63.20 | 6,854 | +0.23(+0.37%) |
Mar 19, 2019 | 63.17 | 63.17 | 62.94 | 62.97 | 951 | +0.06(+0.10%) |
Mar 18, 2019 | 62.86 | 63.00 | 62.81 | 62.91 | 1,284 | -0.18(-0.29%) |
Mar 15, 2019 | 63.00 | 63.09 | 62.81 | 63.09 | 3,500 | +0.46(+0.74%) |
Mar 14, 2019 | 62.94 | 62.94 | 62.55 | 62.63 | 2,897 | -0.26(-0.42%) |
Mar 13, 2019 | 62.71 | 63.00 | 62.71 | 62.89 | 1,428 | +0.09(+0.15%) |
Mar 12, 2019 | 62.72 | 63.02 | 62.53 | 62.80 | 4,887 | +0.52(+0.84%) |
Mar 11, 2019 | 61.41 | 62.40 | 61.41 | 62.27 | 3,267 | +1.23(+2.02%) |
Mar 08, 2019 | 60.98 | 61.11 | 60.80 | 61.04 | 3,200 | -0.23(-0.38%) |
Mar 07, 2019 | 61.49 | 61.80 | 61.27 | 61.27 | 4,555 | -0.68(-1.09%) |
Mar 06, 2019 | 62.75 | 62.81 | 61.73 | 61.95 | 5,448 | -0.93(-1.48%) |
Mar 05, 2019 | 63.24 | 63.24 | 62.88 | 62.88 | 4,630 | -0.25(-0.40%) |
Mar 04, 2019 | 63.84 | 63.84 | 62.82 | 63.13 | 3,558 | -0.01(-0.02%) |
Mar 01, 2019 | 63.74 | 63.74 | 63.06 | 63.14 | 7,100 | -0.38(-0.59%) |
Feb 28, 2019 | 63.50 | 63.65 | 63.15 | 63.52 | 4,563 | -0.34(-0.52%) |
Feb 27, 2019 | 63.48 | 63.85 | 63.21 | 63.85 | 3,924 | +0.00(+0.00%) |
Feb 26, 2019 | 63.89 | 64.25 | 63.84 | 63.85 | 2,692 | -0.13(-0.21%) |
Feb 25, 2019 | 64.34 | 64.73 | 63.95 | 63.98 | 9,131 | +0.06(+0.10%) |
Feb 22, 2019 | 63.53 | 63.92 | 63.53 | 63.92 | 1,200 | +0.62(+0.98%) |
Feb 21, 2019 | 63.54 | 63.67 | 63.13 | 63.30 | 2,729 | -0.42(-0.66%) |
Feb 20, 2019 | 63.65 | 63.97 | 63.63 | 63.72 | 2,764 | -0.06(-0.09%) |
Feb 19, 2019 | 63.05 | 63.80 | 63.05 | 63.78 | 6,976 | +0.68(+1.08%) |
Feb 15, 2019 | 62.90 | 63.10 | 62.90 | 63.10 | 1,900 | +0.22(+0.35%) |
Feb 14, 2019 | 62.59 | 62.96 | 62.59 | 62.88 | 2,677 | +0.17(+0.27%) |
Feb 13, 2019 | 62.81 | 62.82 | 62.71 | 62.71 | 1,497 | +0.14(+0.22%) |
Feb 12, 2019 | 62.30 | 62.69 | 62.30 | 62.57 | 4,564 | +0.97(+1.57%) |
Feb 11, 2019 | 61.51 | 61.80 | 61.41 | 61.60 | 6,682 | +0.26(+0.43%) |
Feb 08, 2019 | 61.17 | 61.34 | 60.78 | 61.34 | 3,400 | +0.17(+0.28%) |
Feb 07, 2019 | 62.06 | 62.06 | 60.81 | 61.17 | 5,135 | -1.69(-2.69%) |
Feb 06, 2019 | 63.07 | 63.10 | 62.69 | 62.86 | 2,465 | +0.46(+0.74%) |
Feb 05, 2019 | 62.13 | 62.59 | 61.88 | 62.40 | 8,350 | +0.65(+1.05%) |
Feb 04, 2019 | 61.04 | 61.75 | 61.04 | 61.75 | 12,842 | +0.61(+1.00%) |