Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 71.31 | 73.00 | 70.00 | 72.20 | 3,850,100 | +1.19(+1.68%) |
Jun 27, 2019 | 68.69 | 71.36 | 68.69 | 71.01 | 824,834 | +2.51(+3.66%) |
Jun 26, 2019 | 69.28 | 70.02 | 68.23 | 68.50 | 411,623 | -0.11(-0.16%) |
Jun 25, 2019 | 70.38 | 71.58 | 68.35 | 68.61 | 993,793 | -1.83(-2.60%) |
Jun 24, 2019 | 73.26 | 74.12 | 70.08 | 70.44 | 804,646 | -2.60(-3.56%) |
Jun 21, 2019 | 73.99 | 74.64 | 72.29 | 73.04 | 1,651,900 | -1.58(-2.12%) |
Jun 20, 2019 | 74.08 | 74.74 | 72.82 | 74.62 | 1,099,073 | +1.95(+2.68%) |
Jun 19, 2019 | 71.30 | 73.13 | 70.21 | 72.67 | 932,163 | +1.66(+2.34%) |
Jun 18, 2019 | 71.25 | 71.88 | 70.00 | 71.01 | 1,252,528 | +1.56(+2.25%) |
Jun 17, 2019 | 67.81 | 69.87 | 67.41 | 69.45 | 1,103,580 | +1.95(+2.89%) |
Jun 14, 2019 | 67.29 | 68.16 | 65.90 | 67.50 | 913,600 | -0.18(-0.27%) |
Jun 13, 2019 | 67.55 | 69.30 | 67.19 | 67.68 | 1,387,276 | +0.63(+0.94%) |
Jun 12, 2019 | 67.54 | 68.12 | 66.50 | 67.05 | 714,472 | -0.45(-0.67%) |
Jun 11, 2019 | 71.16 | 71.64 | 66.75 | 67.50 | 1,968,732 | -3.60(-5.06%) |
Jun 10, 2019 | 72.53 | 75.33 | 70.78 | 71.10 | 1,172,078 | -0.97(-1.35%) |
Jun 07, 2019 | 72.78 | 74.28 | 70.04 | 72.07 | 1,469,600 | -0.68(-0.93%) |
Jun 06, 2019 | 70.30 | 72.80 | 67.05 | 72.75 | 5,367,107 | +3.26(+4.69%) |
Jun 05, 2019 | 65.96 | 69.68 | 63.78 | 69.49 | 1,364,440 | +3.79(+5.77%) |
Jun 04, 2019 | 64.98 | 66.64 | 63.76 | 65.70 | 984,226 | +0.24(+0.37%) |
Jun 03, 2019 | 67.65 | 68.07 | 64.35 | 65.46 | 958,684 | -2.18(-3.22%) |
May 31, 2019 | 70.35 | 70.35 | 67.24 | 67.64 | 1,103,800 | -3.87(-5.41%) |
May 30, 2019 | 72.08 | 74.65 | 70.89 | 71.51 | 1,186,522 | -0.10(-0.14%) |
May 29, 2019 | 71.21 | 71.99 | 69.76 | 71.61 | 1,086,634 | -0.01(-0.01%) |
May 28, 2019 | 69.74 | 72.25 | 69.18 | 71.62 | 1,449,215 | +2.35(+3.39%) |
May 24, 2019 | 68.92 | 69.74 | 68.55 | 69.27 | 3,491,200 | +0.88(+1.29%) |
May 23, 2019 | 68.91 | 69.31 | 66.26 | 68.39 | 1,891,783 | -1.35(-1.94%) |
May 22, 2019 | 68.32 | 70.60 | 68.32 | 69.74 | 1,422,090 | +1.26(+1.84%) |
May 21, 2019 | 68.19 | 69.07 | 67.28 | 68.48 | 1,283,883 | +0.97(+1.44%) |
May 20, 2019 | 69.79 | 69.79 | 66.85 | 67.51 | 2,906,334 | -3.74(-5.25%) |
May 17, 2019 | 71.02 | 74.02 | 70.89 | 71.25 | 954,400 | -0.90(-1.25%) |
May 16, 2019 | 69.40 | 72.56 | 68.81 | 72.15 | 1,482,923 | +2.89(+4.17%) |
May 15, 2019 | 68.47 | 69.42 | 65.80 | 69.26 | 996,452 | -0.14(-0.20%) |
May 14, 2019 | 68.74 | 69.92 | 66.17 | 69.40 | 815,961 | +1.66(+2.45%) |
May 13, 2019 | 71.03 | 71.70 | 67.68 | 67.74 | 1,359,527 | -4.23(-5.88%) |
May 10, 2019 | 70.20 | 72.26 | 70.09 | 71.97 | 1,326,500 | -1.00(-1.37%) |
May 09, 2019 | 73.02 | 73.50 | 70.84 | 72.97 | 900,497 | -0.53(-0.72%) |
May 08, 2019 | 66.97 | 74.90 | 65.86 | 73.50 | 4,068,655 | +13.93(+23.38%) |
May 07, 2019 | 58.77 | 60.27 | 57.87 | 59.57 | 861,062 | +0.16(+0.27%) |
May 06, 2019 | 57.79 | 60.86 | 57.52 | 59.41 | 847,794 | +0.17(+0.29%) |
May 03, 2019 | 57.73 | 59.40 | 57.63 | 59.24 | 311,400 | +1.65(+2.87%) |
May 02, 2019 | 57.95 | 58.41 | 56.31 | 57.59 | 544,052 | -0.46(-0.79%) |
May 01, 2019 | 59.03 | 59.19 | 57.68 | 58.05 | 682,050 | -0.82(-1.39%) |
Apr 30, 2019 | 59.40 | 59.85 | 58.38 | 58.87 | 569,652 | -0.03(-0.05%) |
Apr 29, 2019 | 58.21 | 59.40 | 57.84 | 58.90 | 433,538 | +0.98(+1.69%) |
Apr 26, 2019 | 55.76 | 58.10 | 55.19 | 57.92 | 413,600 | +2.30(+4.14%) |
Apr 25, 2019 | 56.65 | 57.26 | 55.56 | 55.62 | 223,924 | -1.07(-1.89%) |
Apr 24, 2019 | 56.77 | 57.35 | 56.37 | 56.69 | 310,053 | +0.12(+0.21%) |
Apr 23, 2019 | 55.18 | 56.74 | 55.06 | 56.57 | 537,380 | +1.47(+2.67%) |
Apr 22, 2019 | 54.52 | 55.72 | 54.21 | 55.10 | 265,406 | +0.30(+0.55%) |
Apr 18, 2019 | 54.80 | 55.26 | 53.92 | 54.80 | 274,000 | -0.26(-0.47%) |
Apr 17, 2019 | 55.96 | 55.96 | 54.44 | 55.06 | 457,399 | -0.66(-1.18%) |
Apr 16, 2019 | 56.30 | 56.72 | 55.26 | 55.72 | 193,560 | -0.20(-0.36%) |
Apr 15, 2019 | 56.91 | 58.25 | 55.61 | 55.92 | 305,710 | -1.16(-2.03%) |
Apr 12, 2019 | 56.68 | 57.57 | 55.85 | 57.08 | 384,600 | +1.28(+2.29%) |
Apr 11, 2019 | 55.90 | 55.92 | 55.13 | 55.80 | 356,160 | -0.05(-0.09%) |
Apr 10, 2019 | 55.49 | 55.94 | 54.84 | 55.85 | 532,814 | +0.38(+0.69%) |
Apr 09, 2019 | 55.45 | 55.95 | 55.28 | 55.47 | 367,756 | -0.07(-0.13%) |
Apr 08, 2019 | 55.54 | 55.63 | 54.17 | 55.54 | 332,173 | -0.33(-0.59%) |
Apr 05, 2019 | 55.09 | 56.22 | 55.00 | 55.87 | 290,600 | +0.85(+1.54%) |
Apr 04, 2019 | 56.83 | 56.83 | 54.24 | 55.02 | 550,540 | -1.60(-2.83%) |
Apr 03, 2019 | 57.09 | 57.25 | 56.49 | 56.62 | 294,340 | -0.23(-0.40%) |
Apr 02, 2019 | 56.44 | 57.00 | 55.86 | 56.85 | 383,040 | +0.31(+0.55%) |