Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.39 | 64.62 | 63.93 | 63.94 | 9,258,308 | -0.38(-0.59%) |
Jun 27, 2019 | 64.21 | 64.73 | 64.11 | 64.32 | 4,023,132 | +0.27(+0.43%) |
Jun 26, 2019 | 64.21 | 64.78 | 64.02 | 64.04 | 4,790,782 | -0.22(-0.35%) |
Jun 25, 2019 | 64.54 | 64.73 | 64.00 | 64.26 | 3,380,567 | -0.29(-0.45%) |
Jun 24, 2019 | 63.99 | 64.82 | 63.92 | 64.55 | 3,454,042 | +0.37(+0.58%) |
Jun 21, 2019 | 63.90 | 64.81 | 63.83 | 64.18 | 7,088,409 | -0.10(-0.15%) |
Jun 20, 2019 | 64.77 | 64.85 | 63.94 | 64.28 | 4,850,382 | +0.28(+0.44%) |
Jun 19, 2019 | 64.58 | 64.64 | 63.74 | 64.00 | 2,744,533 | -0.25(-0.39%) |
Jun 18, 2019 | 64.26 | 64.48 | 63.71 | 64.25 | 4,342,851 | +0.62(+0.98%) |
Jun 17, 2019 | 63.18 | 64.04 | 62.92 | 63.63 | 4,734,065 | -0.59(-0.91%) |
Jun 14, 2019 | 63.97 | 64.50 | 63.57 | 64.21 | 3,245,688 | +0.08(+0.13%) |
Jun 13, 2019 | 63.74 | 64.35 | 63.54 | 64.13 | 5,333,611 | +0.74(+1.17%) |
Jun 12, 2019 | 62.93 | 63.73 | 62.62 | 63.39 | 4,560,180 | +0.65(+1.04%) |
Jun 11, 2019 | 62.94 | 63.53 | 62.52 | 62.73 | 6,521,405 | +0.64(+1.03%) |
Jun 10, 2019 | 61.88 | 62.71 | 61.29 | 62.10 | 7,160,775 | +3.29(+5.59%) |
Jun 07, 2019 | 59.31 | 59.34 | 58.51 | 58.81 | 3,804,597 | -0.07(-0.11%) |
Jun 06, 2019 | 59.29 | 59.31 | 57.76 | 58.87 | 5,170,397 | -0.45(-0.77%) |
Jun 05, 2019 | 60.16 | 60.31 | 58.65 | 59.33 | 4,490,429 | -0.78(-1.30%) |
Jun 04, 2019 | 59.41 | 61.36 | 58.27 | 60.11 | 7,739,002 | +3.19(+5.61%) |
Jun 03, 2019 | 54.54 | 56.95 | 54.44 | 56.92 | 4,917,511 | +2.52(+4.63%) |
May 31, 2019 | 56.09 | 56.43 | 54.17 | 54.40 | 4,779,978 | -2.32(-4.08%) |
May 30, 2019 | 57.14 | 57.49 | 56.65 | 56.71 | 2,353,484 | -0.27(-0.48%) |
May 29, 2019 | 55.78 | 57.12 | 55.73 | 56.98 | 2,634,942 | +0.58(+1.03%) |
May 28, 2019 | 57.25 | 57.45 | 56.28 | 56.41 | 4,834,589 | -0.69(-1.21%) |
May 24, 2019 | 58.19 | 58.26 | 56.59 | 57.09 | 4,204,388 | -0.53(-0.92%) |
May 23, 2019 | 58.00 | 58.47 | 57.50 | 57.62 | 3,039,517 | -1.47(-2.48%) |
May 22, 2019 | 59.50 | 59.50 | 58.74 | 59.09 | 2,383,903 | -0.68(-1.14%) |
May 21, 2019 | 58.91 | 60.07 | 58.71 | 59.77 | 3,004,848 | +1.26(+2.15%) |
May 20, 2019 | 58.24 | 59.08 | 58.17 | 58.51 | 2,473,879 | -0.21(-0.36%) |
May 17, 2019 | 59.20 | 59.54 | 58.45 | 58.72 | 2,357,913 | -1.21(-2.02%) |
May 16, 2019 | 59.72 | 60.24 | 59.51 | 59.93 | 3,002,309 | +0.78(+1.31%) |
May 15, 2019 | 58.62 | 59.43 | 58.15 | 59.15 | 2,309,372 | +0.16(+0.27%) |
May 14, 2019 | 58.73 | 59.41 | 58.73 | 58.99 | 2,517,532 | +0.45(+0.78%) |
May 13, 2019 | 59.39 | 59.59 | 57.82 | 58.54 | 3,740,628 | -2.02(-3.34%) |
May 10, 2019 | 60.11 | 60.84 | 59.46 | 60.56 | 2,480,893 | +0.50(+0.83%) |
May 09, 2019 | 60.14 | 60.20 | 58.98 | 60.06 | 2,960,049 | -0.74(-1.22%) |
May 08, 2019 | 60.93 | 61.38 | 60.77 | 60.80 | 3,155,719 | -0.19(-0.31%) |
May 07, 2019 | 61.55 | 61.87 | 60.63 | 60.99 | 3,442,783 | -1.44(-2.30%) |
May 06, 2019 | 62.65 | 62.77 | 61.97 | 62.43 | 2,329,673 | -1.33(-2.08%) |
May 03, 2019 | 63.37 | 63.89 | 63.08 | 63.75 | 1,706,023 | +0.78(+1.23%) |
May 02, 2019 | 63.12 | 64.33 | 62.29 | 62.98 | 4,238,159 | -0.37(-0.59%) |
May 01, 2019 | 64.68 | 65.31 | 63.27 | 63.35 | 3,383,932 | -1.29(-1.99%) |
Apr 30, 2019 | 65.40 | 65.80 | 64.01 | 64.64 | 4,235,398 | -0.63(-0.97%) |
Apr 29, 2019 | 64.38 | 65.60 | 63.86 | 65.27 | 3,896,826 | +0.79(+1.23%) |
Apr 26, 2019 | 64.22 | 65.18 | 63.57 | 64.48 | 4,608,953 | -0.48(-0.73%) |
Apr 25, 2019 | 66.41 | 66.44 | 64.55 | 64.96 | 3,420,951 | -1.41(-2.13%) |
Apr 24, 2019 | 67.51 | 67.51 | 66.05 | 66.37 | 3,128,934 | -1.04(-1.54%) |
Apr 23, 2019 | 67.31 | 67.74 | 66.96 | 67.41 | 2,858,198 | +0.01(+0.02%) |
Apr 22, 2019 | 67.56 | 68.03 | 67.07 | 67.40 | 1,992,596 | +0.15(+0.22%) |
Apr 18, 2019 | 67.29 | 67.45 | 66.29 | 67.25 | 2,900,199 | +0.02(+0.03%) |
Apr 17, 2019 | 67.90 | 68.34 | 67.21 | 67.23 | 2,096,326 | -0.30(-0.44%) |
Apr 16, 2019 | 67.70 | 67.70 | 66.66 | 67.53 | 2,523,079 | -0.04(-0.05%) |
Apr 15, 2019 | 68.29 | 68.74 | 67.55 | 67.56 | 4,420,516 | -0.05(-0.08%) |
Apr 12, 2019 | 68.09 | 69.74 | 66.82 | 67.62 | 5,540,107 | +1.30(+1.97%) |
Apr 11, 2019 | 65.80 | 66.52 | 65.62 | 66.31 | 2,485,392 | +0.70(+1.06%) |
Apr 10, 2019 | 66.41 | 66.56 | 65.05 | 65.62 | 2,962,213 | -0.51(-0.76%) |
Apr 09, 2019 | 66.51 | 66.71 | 65.77 | 66.12 | 1,814,180 | -0.79(-1.18%) |
Apr 08, 2019 | 66.86 | 67.36 | 66.49 | 66.91 | 2,356,259 | +0.20(+0.30%) |
Apr 05, 2019 | 67.79 | 68.30 | 66.30 | 66.71 | 6,609,528 | -0.84(-1.24%) |
Apr 04, 2019 | 66.16 | 67.89 | 66.05 | 67.55 | 3,498,571 | +1.19(+1.79%) |
Apr 03, 2019 | 66.25 | 67.33 | 65.88 | 66.36 | 4,717,564 | +0.89(+1.37%) |
Apr 02, 2019 | 63.86 | 65.79 | 63.42 | 65.47 | 5,257,157 | +1.60(+2.51%) |