Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.85 | 65.43 | 63.89 | 64.65 | 1,511,884 | +0.31(+0.48%) |
Jun 27, 2019 | 62.75 | 64.52 | 62.56 | 64.34 | 978,951 | +1.51(+2.40%) |
Jun 26, 2019 | 61.93 | 63.52 | 61.68 | 62.83 | 945,820 | +1.29(+2.10%) |
Jun 25, 2019 | 61.46 | 61.79 | 60.72 | 61.54 | 647,216 | +0.08(+0.14%) |
Jun 24, 2019 | 61.82 | 62.32 | 61.31 | 61.45 | 733,493 | -0.40(-0.65%) |
Jun 21, 2019 | 59.82 | 62.74 | 59.57 | 61.85 | 1,414,107 | +1.98(+3.31%) |
Jun 20, 2019 | 59.67 | 59.90 | 58.38 | 59.87 | 982,286 | +1.53(+2.62%) |
Jun 19, 2019 | 59.58 | 60.09 | 58.33 | 58.35 | 1,215,715 | -1.60(-2.67%) |
Jun 18, 2019 | 59.78 | 60.79 | 59.29 | 59.95 | 944,104 | +1.06(+1.80%) |
Jun 17, 2019 | 59.22 | 59.32 | 57.92 | 58.88 | 886,229 | -0.46(-0.77%) |
Jun 14, 2019 | 59.42 | 59.79 | 58.97 | 59.34 | 755,136 | -0.23(-0.39%) |
Jun 13, 2019 | 58.42 | 59.59 | 58.35 | 59.57 | 548,747 | +1.78(+3.08%) |
Jun 12, 2019 | 57.69 | 58.28 | 57.11 | 57.80 | 962,216 | -0.41(-0.70%) |
Jun 11, 2019 | 59.57 | 60.36 | 58.14 | 58.21 | 1,021,632 | -0.49(-0.84%) |
Jun 10, 2019 | 59.69 | 60.24 | 58.48 | 58.70 | 713,912 | -0.37(-0.63%) |
Jun 07, 2019 | 59.20 | 59.80 | 58.07 | 59.07 | 917,810 | +0.26(+0.44%) |
Jun 06, 2019 | 58.98 | 59.11 | 57.79 | 58.81 | 1,237,446 | -0.24(-0.41%) |
Jun 05, 2019 | 59.48 | 59.48 | 57.25 | 59.05 | 1,148,065 | -0.08(-0.14%) |
Jun 04, 2019 | 56.33 | 59.18 | 56.20 | 59.14 | 958,558 | +3.73(+6.74%) |
Jun 03, 2019 | 53.59 | 55.64 | 53.42 | 55.40 | 971,457 | +2.08(+3.91%) |
May 31, 2019 | 53.82 | 54.50 | 53.24 | 53.32 | 943,705 | -1.53(-2.78%) |
May 30, 2019 | 55.47 | 55.81 | 54.73 | 54.85 | 642,566 | -0.92(-1.65%) |
May 29, 2019 | 55.16 | 56.06 | 54.39 | 55.77 | 555,613 | -0.21(-0.38%) |
May 28, 2019 | 56.33 | 56.68 | 55.74 | 55.98 | 626,751 | -0.11(-0.20%) |
May 24, 2019 | 57.10 | 57.42 | 55.40 | 56.09 | 795,383 | -0.44(-0.77%) |
May 23, 2019 | 56.76 | 56.95 | 55.61 | 56.53 | 937,801 | -1.73(-2.97%) |
May 22, 2019 | 59.49 | 59.89 | 58.19 | 58.26 | 1,023,882 | -1.74(-2.90%) |
May 21, 2019 | 58.97 | 60.17 | 58.97 | 60.00 | 782,791 | +1.63(+2.79%) |
May 20, 2019 | 57.10 | 58.71 | 57.10 | 58.37 | 1,132,037 | +0.68(+1.17%) |
May 17, 2019 | 57.99 | 58.83 | 57.48 | 57.70 | 857,961 | -0.81(-1.38%) |
May 16, 2019 | 57.56 | 59.02 | 57.30 | 58.50 | 1,468,083 | +1.76(+3.10%) |
May 15, 2019 | 56.02 | 57.10 | 55.61 | 56.74 | 1,269,868 | +1.30(+2.34%) |
May 14, 2019 | 54.55 | 55.90 | 54.42 | 55.44 | 880,470 | +1.37(+2.54%) |
May 13, 2019 | 55.55 | 55.63 | 53.19 | 54.07 | 1,325,051 | -2.47(-4.36%) |
May 10, 2019 | 56.02 | 57.01 | 55.11 | 56.54 | 988,618 | +0.46(+0.83%) |
May 09, 2019 | 54.80 | 57.16 | 53.49 | 56.07 | 1,866,380 | +0.31(+0.55%) |
May 08, 2019 | 56.05 | 56.21 | 54.83 | 55.77 | 1,405,385 | -0.41(-0.73%) |
May 07, 2019 | 56.80 | 57.09 | 55.53 | 56.18 | 1,120,152 | -1.28(-2.23%) |
May 06, 2019 | 57.15 | 58.33 | 56.85 | 57.46 | 991,571 | -1.40(-2.38%) |
May 03, 2019 | 57.24 | 59.30 | 57.08 | 58.85 | 2,267,253 | +1.71(+2.98%) |
May 02, 2019 | 61.12 | 62.10 | 56.64 | 57.15 | 3,345,088 | -5.70(-9.07%) |
May 01, 2019 | 64.54 | 64.66 | 62.79 | 62.85 | 1,256,649 | -1.80(-2.78%) |
Apr 30, 2019 | 66.45 | 66.83 | 64.28 | 64.65 | 853,664 | -1.62(-2.45%) |
Apr 29, 2019 | 66.96 | 67.51 | 66.13 | 66.27 | 610,469 | -0.76(-1.13%) |
Apr 26, 2019 | 66.46 | 67.16 | 65.88 | 67.03 | 463,829 | +0.50(+0.75%) |
Apr 25, 2019 | 68.02 | 68.02 | 66.47 | 66.53 | 543,800 | -1.80(-2.63%) |
Apr 24, 2019 | 69.80 | 70.34 | 68.10 | 68.33 | 792,203 | -1.71(-2.44%) |
Apr 23, 2019 | 69.50 | 70.57 | 68.74 | 70.03 | 673,022 | +0.71(+1.03%) |
Apr 22, 2019 | 69.85 | 70.22 | 69.12 | 69.32 | 388,587 | -0.39(-0.56%) |
Apr 18, 2019 | 70.50 | 70.80 | 69.47 | 69.71 | 606,140 | -0.51(-0.73%) |
Apr 17, 2019 | 71.17 | 71.68 | 70.04 | 70.22 | 980,445 | -1.07(-1.50%) |
Apr 16, 2019 | 71.93 | 72.37 | 70.90 | 71.28 | 673,777 | -0.60(-0.84%) |
Apr 15, 2019 | 72.19 | 72.25 | 70.96 | 71.89 | 913,167 | +1.08(+1.52%) |
Apr 12, 2019 | 70.38 | 71.01 | 69.57 | 70.81 | 823,327 | +1.61(+2.33%) |
Apr 11, 2019 | 69.27 | 69.80 | 68.63 | 69.20 | 979,508 | -0.25(-0.36%) |
Apr 10, 2019 | 68.99 | 69.88 | 67.98 | 69.45 | 1,081,029 | +0.27(+0.39%) |
Apr 09, 2019 | 69.87 | 69.88 | 68.78 | 69.18 | 925,302 | -1.07(-1.52%) |
Apr 08, 2019 | 70.52 | 70.63 | 69.13 | 70.25 | 2,593,481 | -0.32(-0.46%) |
Apr 05, 2019 | 69.46 | 70.61 | 68.55 | 70.57 | 2,075,420 | +1.50(+2.17%) |
Apr 04, 2019 | 66.45 | 69.19 | 65.92 | 69.07 | 1,194,692 | +2.76(+4.17%) |
Apr 03, 2019 | 66.18 | 67.60 | 65.72 | 66.31 | 1,986,947 | +0.88(+1.35%) |
Apr 02, 2019 | 64.65 | 65.98 | 63.97 | 65.43 | 1,260,252 | +0.74(+1.15%) |