Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 71.41 | 73.04 | 69.15 | 69.16 | 139,309 | -2.03(-2.85%) |
Jun 27, 2019 | 70.73 | 71.26 | 70.37 | 71.19 | 35,610 | +0.98(+1.40%) |
Jun 26, 2019 | 70.47 | 70.82 | 69.28 | 70.21 | 111,941 | +0.01(+0.01%) |
Jun 25, 2019 | 71.05 | 71.75 | 69.26 | 70.20 | 74,536 | -1.05(-1.47%) |
Jun 24, 2019 | 71.96 | 72.85 | 69.44 | 71.25 | 129,356 | -0.71(-0.99%) |
Jun 21, 2019 | 72.93 | 74.06 | 71.19 | 71.96 | 125,615 | -1.34(-1.83%) |
Jun 20, 2019 | 74.46 | 74.69 | 73.30 | 73.30 | 34,101 | -0.42(-0.57%) |
Jun 19, 2019 | 74.39 | 75.11 | 72.90 | 73.72 | 71,270 | -0.50(-0.67%) |
Jun 18, 2019 | 74.13 | 74.91 | 73.45 | 74.22 | 44,345 | +0.60(+0.82%) |
Jun 17, 2019 | 73.48 | 75.05 | 73.43 | 73.62 | 91,463 | +0.02(+0.03%) |
Jun 14, 2019 | 73.31 | 74.55 | 72.51 | 73.60 | 69,870 | +0.33(+0.46%) |
Jun 13, 2019 | 71.92 | 74.47 | 71.92 | 73.27 | 62,801 | +1.59(+2.21%) |
Jun 12, 2019 | 72.48 | 73.38 | 71.41 | 71.68 | 60,802 | -0.95(-1.30%) |
Jun 11, 2019 | 71.37 | 72.63 | 71.04 | 72.63 | 78,397 | +1.84(+2.59%) |
Jun 10, 2019 | 69.36 | 72.09 | 69.08 | 70.79 | 70,726 | +1.43(+2.06%) |
Jun 07, 2019 | 70.11 | 70.98 | 69.10 | 69.36 | 109,118 | -0.48(-0.69%) |
Jun 06, 2019 | 71.97 | 72.33 | 68.85 | 69.85 | 36,452 | -1.87(-2.61%) |
Jun 05, 2019 | 73.36 | 76.05 | 71.32 | 71.72 | 50,684 | -1.36(-1.87%) |
Jun 04, 2019 | 70.32 | 73.38 | 69.84 | 73.08 | 49,099 | +3.34(+4.79%) |
Jun 03, 2019 | 68.07 | 69.75 | 68.01 | 69.74 | 41,697 | +1.29(+1.88%) |
May 31, 2019 | 70.58 | 71.41 | 68.12 | 68.45 | 41,620 | -2.68(-3.77%) |
May 30, 2019 | 70.58 | 71.87 | 70.58 | 71.13 | 24,656 | +0.56(+0.79%) |
May 29, 2019 | 72.95 | 73.07 | 69.68 | 70.58 | 31,768 | -2.63(-3.60%) |
May 28, 2019 | 72.76 | 74.65 | 72.76 | 73.21 | 97,839 | +0.22(+0.30%) |
May 24, 2019 | 74.78 | 77.47 | 72.36 | 72.99 | 40,649 | -1.48(-1.99%) |
May 23, 2019 | 74.56 | 75.21 | 73.45 | 74.47 | 37,021 | -0.74(-0.99%) |
May 22, 2019 | 76.40 | 77.71 | 74.58 | 75.21 | 40,134 | -1.43(-1.86%) |
May 21, 2019 | 75.09 | 76.91 | 74.51 | 76.64 | 43,145 | +1.96(+2.62%) |
May 20, 2019 | 74.89 | 75.20 | 73.55 | 74.69 | 23,980 | -0.46(-0.62%) |
May 17, 2019 | 75.51 | 77.65 | 74.70 | 75.15 | 32,455 | -0.93(-1.22%) |
May 16, 2019 | 75.72 | 76.77 | 75.21 | 76.08 | 28,715 | +0.63(+0.84%) |
May 15, 2019 | 75.83 | 76.47 | 74.20 | 75.45 | 39,706 | -0.66(-0.87%) |
May 14, 2019 | 77.04 | 77.25 | 74.85 | 76.11 | 32,153 | -0.94(-1.22%) |
May 13, 2019 | 73.55 | 77.90 | 72.74 | 77.04 | 54,969 | +2.05(+2.73%) |
May 10, 2019 | 76.11 | 77.67 | 74.28 | 74.99 | 47,119 | -1.57(-2.05%) |
May 09, 2019 | 76.77 | 77.22 | 74.28 | 76.56 | 42,085 | -0.28(-0.36%) |
May 08, 2019 | 75.94 | 78.64 | 75.53 | 76.84 | 36,903 | +0.52(+0.68%) |
May 07, 2019 | 79.03 | 79.43 | 75.63 | 76.32 | 48,748 | -3.19(-4.01%) |
May 06, 2019 | 79.41 | 81.89 | 79.10 | 79.51 | 57,620 | -0.90(-1.12%) |
May 03, 2019 | 77.22 | 85.23 | 75.42 | 80.41 | 109,765 | +9.10(+12.76%) |
May 02, 2019 | 71.19 | 72.96 | 71.19 | 71.31 | 43,778 | +0.12(+0.17%) |
May 01, 2019 | 71.11 | 71.79 | 70.45 | 71.19 | 38,714 | +0.08(+0.12%) |
Apr 30, 2019 | 72.45 | 73.22 | 71.10 | 71.11 | 46,552 | -1.52(-2.09%) |
Apr 29, 2019 | 70.82 | 73.13 | 70.42 | 72.63 | 41,077 | +1.69(+2.38%) |
Apr 26, 2019 | 68.67 | 71.46 | 68.47 | 70.94 | 38,816 | +2.26(+3.30%) |
Apr 25, 2019 | 68.64 | 69.49 | 68.31 | 68.68 | 30,144 | -0.12(-0.18%) |
Apr 24, 2019 | 67.70 | 69.11 | 67.64 | 68.80 | 49,929 | +1.08(+1.59%) |
Apr 23, 2019 | 66.92 | 68.44 | 66.68 | 67.72 | 44,389 | +1.29(+1.94%) |
Apr 22, 2019 | 66.65 | 66.91 | 65.95 | 66.43 | 35,178 | -0.73(-1.09%) |
Apr 18, 2019 | 66.81 | 67.22 | 66.34 | 67.16 | 19,192 | +0.10(+0.15%) |
Apr 17, 2019 | 67.46 | 68.31 | 66.55 | 67.06 | 30,175 | -0.09(-0.14%) |
Apr 16, 2019 | 67.36 | 67.85 | 67.01 | 67.16 | 17,920 | -0.19(-0.29%) |
Apr 15, 2019 | 67.42 | 68.30 | 66.97 | 67.35 | 28,587 | -0.10(-0.15%) |
Apr 12, 2019 | 68.22 | 68.66 | 65.95 | 67.45 | 29,004 | -0.48(-0.71%) |
Apr 11, 2019 | 67.36 | 68.05 | 67.36 | 67.93 | 24,662 | +0.58(+0.85%) |
Apr 10, 2019 | 66.36 | 67.39 | 66.13 | 67.36 | 15,066 | +1.03(+1.55%) |
Apr 09, 2019 | 67.08 | 67.38 | 66.19 | 66.33 | 23,684 | -1.02(-1.51%) |
Apr 08, 2019 | 66.76 | 68.19 | 65.67 | 67.35 | 37,523 | +0.32(+0.48%) |
Apr 05, 2019 | 66.52 | 67.31 | 66.52 | 67.02 | 27,657 | +0.67(+1.00%) |
Apr 04, 2019 | 65.18 | 66.52 | 65.13 | 66.36 | 20,404 | +1.44(+2.22%) |
Apr 03, 2019 | 64.78 | 65.62 | 64.48 | 64.91 | 20,672 | +0.30(+0.46%) |
Apr 02, 2019 | 66.22 | 66.22 | 62.70 | 64.62 | 30,357 | -1.75(-2.64%) |