Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.76 | 65.52 | 64.50 | 65.13 | 2,118,146 | +0.31(+0.48%) |
Jun 27, 2019 | 64.48 | 64.93 | 64.29 | 64.83 | 507,289 | +0.43(+0.67%) |
Jun 26, 2019 | 67.10 | 67.37 | 64.35 | 64.39 | 484,266 | -2.80(-4.17%) |
Jun 25, 2019 | 67.97 | 68.33 | 67.06 | 67.19 | 411,556 | -0.83(-1.22%) |
Jun 24, 2019 | 67.96 | 68.24 | 67.32 | 68.02 | 529,703 | +0.27(+0.39%) |
Jun 21, 2019 | 66.30 | 68.00 | 65.99 | 67.76 | 1,369,372 | +1.07(+1.60%) |
Jun 20, 2019 | 66.68 | 66.90 | 66.19 | 66.69 | 282,655 | +0.34(+0.51%) |
Jun 19, 2019 | 65.20 | 66.51 | 65.20 | 66.35 | 294,650 | +1.07(+1.65%) |
Jun 18, 2019 | 65.38 | 65.53 | 64.28 | 65.28 | 286,861 | +0.26(+0.40%) |
Jun 17, 2019 | 65.10 | 65.37 | 64.56 | 65.02 | 300,658 | -0.08(-0.12%) |
Jun 14, 2019 | 64.63 | 65.43 | 64.59 | 65.09 | 210,626 | +0.35(+0.54%) |
Jun 13, 2019 | 64.86 | 65.07 | 64.15 | 64.74 | 234,113 | +0.10(+0.15%) |
Jun 12, 2019 | 63.55 | 64.66 | 63.55 | 64.64 | 227,812 | +1.31(+2.07%) |
Jun 11, 2019 | 63.98 | 64.23 | 63.02 | 63.33 | 274,962 | -0.65(-1.02%) |
Jun 10, 2019 | 64.33 | 64.39 | 63.70 | 63.98 | 536,874 | -0.52(-0.80%) |
Jun 07, 2019 | 65.23 | 65.57 | 64.46 | 64.50 | 276,034 | -0.33(-0.51%) |
Jun 06, 2019 | 64.91 | 65.16 | 64.65 | 64.83 | 433,465 | -0.03(-0.05%) |
Jun 05, 2019 | 64.28 | 65.21 | 64.28 | 64.87 | 363,270 | +0.70(+1.09%) |
Jun 04, 2019 | 64.08 | 64.24 | 63.14 | 64.17 | 482,246 | +0.02(+0.04%) |
Jun 03, 2019 | 63.64 | 64.25 | 63.43 | 64.14 | 425,902 | +0.65(+1.02%) |
May 31, 2019 | 62.25 | 63.59 | 62.19 | 63.49 | 627,078 | +1.14(+1.83%) |
May 30, 2019 | 62.74 | 62.98 | 62.02 | 62.35 | 474,270 | -0.43(-0.69%) |
May 29, 2019 | 63.78 | 64.03 | 62.58 | 62.78 | 445,427 | -1.08(-1.70%) |
May 28, 2019 | 65.11 | 65.12 | 63.82 | 63.87 | 336,799 | -1.11(-1.71%) |
May 24, 2019 | 64.83 | 65.43 | 64.66 | 64.98 | 251,671 | +0.14(+0.22%) |
May 23, 2019 | 64.24 | 64.83 | 63.83 | 64.83 | 359,810 | +0.60(+0.93%) |
May 22, 2019 | 63.73 | 64.31 | 63.55 | 64.23 | 373,772 | +0.56(+0.88%) |
May 21, 2019 | 63.46 | 64.03 | 63.16 | 63.68 | 358,936 | +0.17(+0.28%) |
May 20, 2019 | 63.51 | 63.96 | 63.40 | 63.50 | 318,602 | +0.02(+0.04%) |
May 17, 2019 | 62.87 | 63.69 | 62.87 | 63.48 | 437,334 | +0.37(+0.58%) |
May 16, 2019 | 62.68 | 63.36 | 62.68 | 63.11 | 493,698 | +0.37(+0.59%) |
May 15, 2019 | 62.75 | 63.23 | 62.63 | 62.74 | 413,819 | -0.02(-0.03%) |
May 14, 2019 | 63.16 | 63.48 | 62.68 | 62.75 | 368,612 | -0.51(-0.81%) |
May 13, 2019 | 62.08 | 63.34 | 62.08 | 63.27 | 416,176 | +0.89(+1.42%) |
May 10, 2019 | 61.50 | 62.39 | 61.31 | 62.38 | 379,737 | +0.93(+1.51%) |
May 09, 2019 | 61.50 | 61.74 | 60.98 | 61.46 | 304,192 | +0.32(+0.53%) |
May 08, 2019 | 61.81 | 62.14 | 61.08 | 61.13 | 395,352 | -0.65(-1.06%) |
May 07, 2019 | 61.84 | 62.24 | 61.49 | 61.79 | 496,170 | -0.07(-0.12%) |
May 06, 2019 | 61.87 | 62.00 | 61.41 | 61.86 | 574,302 | +0.21(+0.34%) |
May 03, 2019 | 59.62 | 62.20 | 59.62 | 61.65 | 790,404 | +2.23(+3.75%) |
May 02, 2019 | 59.48 | 60.03 | 59.02 | 59.43 | 411,587 | -0.22(-0.37%) |
May 01, 2019 | 60.16 | 60.25 | 59.39 | 59.65 | 464,127 | -0.57(-0.95%) |
Apr 30, 2019 | 59.49 | 60.30 | 59.34 | 60.22 | 903,336 | +0.82(+1.38%) |
Apr 29, 2019 | 59.59 | 59.86 | 59.14 | 59.40 | 412,822 | -0.32(-0.54%) |
Apr 26, 2019 | 59.91 | 60.30 | 59.66 | 59.73 | 226,658 | +0.07(+0.12%) |
Apr 25, 2019 | 59.28 | 59.85 | 59.07 | 59.65 | 359,844 | +0.09(+0.15%) |
Apr 24, 2019 | 58.89 | 59.78 | 58.89 | 59.56 | 379,906 | +0.67(+1.14%) |
Apr 23, 2019 | 58.68 | 59.12 | 58.54 | 58.89 | 348,040 | +0.28(+0.48%) |
Apr 22, 2019 | 58.86 | 59.11 | 58.31 | 58.61 | 245,826 | -0.42(-0.72%) |
Apr 18, 2019 | 59.19 | 59.64 | 58.93 | 59.03 | 250,339 | -0.15(-0.25%) |
Apr 17, 2019 | 59.53 | 59.53 | 59.01 | 59.18 | 240,918 | -0.40(-0.67%) |
Apr 16, 2019 | 60.25 | 60.44 | 59.42 | 59.58 | 441,018 | -0.60(-1.00%) |
Apr 15, 2019 | 60.42 | 60.64 | 59.92 | 60.18 | 342,415 | -0.17(-0.29%) |
Apr 12, 2019 | 60.09 | 60.41 | 59.87 | 60.35 | 287,672 | +0.03(+0.05%) |
Apr 11, 2019 | 59.87 | 60.33 | 59.70 | 60.32 | 306,427 | +0.51(+0.86%) |
Apr 10, 2019 | 60.35 | 60.62 | 59.68 | 59.81 | 339,842 | -0.27(-0.45%) |
Apr 09, 2019 | 60.14 | 60.40 | 59.80 | 60.08 | 279,426 | -0.05(-0.08%) |
Apr 08, 2019 | 60.88 | 60.91 | 59.95 | 60.13 | 380,982 | -0.98(-1.61%) |
Apr 05, 2019 | 59.98 | 61.13 | 59.88 | 61.12 | 331,167 | +1.20(+2.00%) |
Apr 04, 2019 | 60.35 | 60.64 | 59.62 | 59.92 | 284,991 | -0.31(-0.52%) |
Apr 03, 2019 | 60.30 | 60.53 | 59.59 | 60.23 | 380,028 | -0.01(-0.01%) |
Apr 02, 2019 | 60.71 | 60.71 | 59.93 | 60.24 | 406,722 | -0.35(-0.57%) |