Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.68 | 69.15 | 68.48 | 68.59 | 4,763,410 | -0.08(-0.12%) |
Jun 27, 2019 | 68.42 | 69.13 | 68.37 | 68.68 | 2,121,164 | +0.47(+0.69%) |
Jun 26, 2019 | 69.81 | 69.83 | 67.75 | 68.21 | 3,380,264 | -1.88(-2.68%) |
Jun 25, 2019 | 70.87 | 71.35 | 69.81 | 70.08 | 4,226,163 | -0.65(-0.92%) |
Jun 24, 2019 | 70.74 | 71.17 | 70.23 | 70.73 | 3,686,065 | +0.35(+0.50%) |
Jun 21, 2019 | 71.13 | 71.30 | 69.45 | 70.38 | 11,909,001 | -0.82(-1.16%) |
Jun 20, 2019 | 70.87 | 71.73 | 70.82 | 71.20 | 4,155,408 | +0.70(+0.99%) |
Jun 19, 2019 | 69.47 | 70.89 | 69.14 | 70.50 | 2,923,386 | +0.64(+0.92%) |
Jun 18, 2019 | 70.75 | 70.97 | 69.58 | 69.86 | 2,449,962 | -0.48(-0.68%) |
Jun 17, 2019 | 69.60 | 70.55 | 69.41 | 70.34 | 2,760,654 | +1.12(+1.62%) |
Jun 14, 2019 | 69.16 | 70.04 | 69.16 | 69.22 | 2,395,968 | -0.04(-0.06%) |
Jun 13, 2019 | 69.15 | 69.54 | 68.73 | 69.27 | 2,091,493 | +0.05(+0.07%) |
Jun 12, 2019 | 69.33 | 70.04 | 69.09 | 69.22 | 1,861,179 | +0.13(+0.19%) |
Jun 11, 2019 | 69.34 | 69.54 | 68.40 | 69.08 | 2,129,176 | -0.23(-0.33%) |
Jun 10, 2019 | 70.09 | 70.25 | 68.88 | 69.31 | 1,860,315 | -0.72(-1.02%) |
Jun 07, 2019 | 69.93 | 70.56 | 69.65 | 70.02 | 2,696,326 | +0.55(+0.79%) |
Jun 06, 2019 | 69.01 | 69.68 | 68.74 | 69.48 | 1,751,606 | +0.50(+0.73%) |
Jun 05, 2019 | 67.79 | 69.04 | 67.52 | 68.97 | 2,678,071 | +1.62(+2.40%) |
Jun 04, 2019 | 68.71 | 68.71 | 66.81 | 67.36 | 3,959,867 | -1.64(-2.38%) |
Jun 03, 2019 | 68.68 | 69.14 | 68.27 | 69.00 | 2,156,151 | +0.66(+0.97%) |
May 31, 2019 | 68.00 | 68.91 | 67.73 | 68.33 | 2,152,782 | +0.39(+0.57%) |
May 30, 2019 | 67.20 | 67.95 | 66.93 | 67.95 | 1,741,171 | +0.88(+1.32%) |
May 29, 2019 | 67.69 | 67.88 | 66.74 | 67.06 | 2,131,103 | -0.34(-0.50%) |
May 28, 2019 | 68.84 | 69.14 | 67.39 | 67.40 | 2,575,557 | -1.23(-1.79%) |
May 24, 2019 | 68.48 | 68.92 | 68.45 | 68.63 | 1,670,331 | +0.19(+0.27%) |
May 23, 2019 | 67.31 | 68.46 | 67.26 | 68.44 | 2,089,341 | +0.95(+1.41%) |
May 22, 2019 | 67.26 | 67.58 | 66.93 | 67.49 | 1,365,934 | +0.19(+0.28%) |
May 21, 2019 | 66.86 | 67.47 | 66.72 | 67.31 | 1,764,316 | +0.65(+0.97%) |
May 20, 2019 | 67.37 | 67.64 | 66.20 | 66.66 | 1,526,994 | -0.68(-1.01%) |
May 17, 2019 | 66.62 | 67.43 | 66.40 | 67.34 | 1,612,209 | +0.47(+0.70%) |
May 16, 2019 | 66.14 | 67.16 | 66.04 | 66.87 | 1,634,829 | +0.66(+1.00%) |
May 15, 2019 | 65.51 | 66.62 | 65.49 | 66.20 | 1,387,428 | +0.51(+0.78%) |
May 14, 2019 | 65.13 | 65.75 | 65.02 | 65.69 | 1,890,652 | +0.33(+0.50%) |
May 13, 2019 | 64.08 | 65.43 | 64.02 | 65.36 | 2,282,691 | +0.87(+1.34%) |
May 10, 2019 | 63.22 | 64.58 | 63.13 | 64.50 | 1,304,260 | +1.21(+1.91%) |
May 09, 2019 | 62.65 | 63.32 | 62.31 | 63.29 | 1,361,766 | +0.66(+1.05%) |
May 08, 2019 | 62.78 | 63.51 | 62.60 | 62.63 | 1,275,555 | -0.07(-0.12%) |
May 07, 2019 | 63.33 | 63.33 | 62.23 | 62.71 | 1,515,163 | -0.52(-0.82%) |
May 06, 2019 | 63.32 | 63.75 | 62.96 | 63.22 | 1,140,364 | -0.37(-0.59%) |
May 03, 2019 | 62.84 | 63.70 | 62.64 | 63.60 | 1,261,105 | +0.92(+1.46%) |
May 02, 2019 | 62.30 | 62.95 | 62.16 | 62.68 | 2,106,696 | +0.40(+0.64%) |
May 01, 2019 | 62.23 | 63.22 | 61.91 | 62.28 | 2,350,105 | +0.28(+0.46%) |
Apr 30, 2019 | 60.84 | 62.37 | 60.56 | 62.00 | 3,221,927 | +1.28(+2.11%) |
Apr 29, 2019 | 61.83 | 62.01 | 60.64 | 60.72 | 1,350,949 | -1.29(-2.08%) |
Apr 26, 2019 | 61.88 | 62.26 | 61.38 | 62.01 | 1,174,796 | +0.66(+1.07%) |
Apr 25, 2019 | 60.94 | 61.45 | 60.68 | 61.35 | 1,530,178 | +0.26(+0.42%) |
Apr 24, 2019 | 60.84 | 61.29 | 60.41 | 61.09 | 1,907,622 | +0.62(+1.02%) |
Apr 23, 2019 | 60.11 | 60.74 | 59.70 | 60.48 | 1,727,717 | +0.78(+1.31%) |
Apr 22, 2019 | 60.68 | 60.87 | 59.21 | 59.70 | 2,393,067 | -1.23(-2.02%) |
Apr 18, 2019 | 60.32 | 61.11 | 59.95 | 60.93 | 1,555,976 | +0.82(+1.36%) |
Apr 17, 2019 | 61.48 | 61.51 | 59.75 | 60.11 | 2,078,275 | -1.22(-1.99%) |
Apr 16, 2019 | 63.51 | 63.64 | 61.14 | 61.34 | 2,376,679 | -2.26(-3.56%) |
Apr 15, 2019 | 63.64 | 63.73 | 63.26 | 63.60 | 1,290,054 | -0.02(-0.03%) |
Apr 12, 2019 | 63.07 | 63.61 | 62.62 | 63.61 | 1,607,666 | -0.04(-0.07%) |
Apr 11, 2019 | 63.49 | 64.01 | 63.28 | 63.66 | 2,093,674 | +0.00(+0.00%) |
Apr 10, 2019 | 63.39 | 63.73 | 63.18 | 63.66 | 1,835,892 | +0.61(+0.96%) |
Apr 09, 2019 | 63.09 | 63.20 | 62.84 | 63.05 | 1,916,901 | +0.03(+0.05%) |
Apr 08, 2019 | 64.01 | 64.16 | 62.99 | 63.02 | 2,300,293 | -0.82(-1.29%) |
Apr 05, 2019 | 63.39 | 63.91 | 63.26 | 63.84 | 2,052,917 | +0.15(+0.24%) |
Apr 04, 2019 | 64.23 | 64.23 | 63.33 | 63.69 | 1,513,983 | -0.58(-0.91%) |
Apr 03, 2019 | 64.42 | 64.72 | 63.86 | 64.27 | 1,769,446 | -0.32(-0.49%) |
Apr 02, 2019 | 64.26 | 64.64 | 63.43 | 64.59 | 2,752,322 | +0.48(+0.75%) |