Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.75 | 78.53 | 75.50 | 78.15 | 657,100 | +2.91(+3.87%) |
Jun 27, 2019 | 74.39 | 75.75 | 73.58 | 75.24 | 638,322 | +0.60(+0.80%) |
Jun 26, 2019 | 75.23 | 77.00 | 72.86 | 74.64 | 680,683 | -0.36(-0.48%) |
Jun 25, 2019 | 74.80 | 76.45 | 72.58 | 75.00 | 861,186 | +0.39(+0.52%) |
Jun 24, 2019 | 78.08 | 79.97 | 73.02 | 74.61 | 1,294,445 | -7.58(-9.22%) |
Jun 21, 2019 | 80.86 | 82.44 | 79.26 | 82.19 | 1,122,400 | +1.33(+1.64%) |
Jun 20, 2019 | 78.71 | 82.49 | 78.00 | 80.86 | 1,092,396 | +3.42(+4.42%) |
Jun 19, 2019 | 77.89 | 78.94 | 75.44 | 77.44 | 572,358 | -0.57(-0.73%) |
Jun 18, 2019 | 79.98 | 79.98 | 73.55 | 78.01 | 1,587,430 | -3.13(-3.86%) |
Jun 17, 2019 | 79.01 | 81.37 | 75.41 | 81.14 | 3,421,161 | +8.59(+11.84%) |
Jun 14, 2019 | 70.87 | 73.00 | 70.29 | 72.55 | 722,200 | +1.34(+1.88%) |
Jun 13, 2019 | 69.89 | 72.38 | 69.29 | 71.21 | 779,392 | +1.30(+1.86%) |
Jun 12, 2019 | 66.71 | 71.16 | 64.75 | 69.91 | 1,017,751 | +3.94(+5.97%) |
Jun 11, 2019 | 75.64 | 76.66 | 61.38 | 65.97 | 3,158,433 | -9.01(-12.02%) |
Jun 10, 2019 | 75.31 | 78.02 | 74.03 | 74.98 | 796,958 | -0.57(-0.75%) |
Jun 07, 2019 | 72.30 | 75.85 | 70.76 | 75.55 | 1,089,200 | +3.55(+4.93%) |
Jun 06, 2019 | 74.54 | 75.15 | 69.57 | 72.00 | 872,653 | -2.20(-2.96%) |
Jun 05, 2019 | 71.17 | 75.28 | 69.08 | 74.20 | 1,083,691 | +3.46(+4.89%) |
Jun 04, 2019 | 65.32 | 72.12 | 65.00 | 70.74 | 2,511,926 | +6.10(+9.44%) |
Jun 03, 2019 | 60.85 | 64.86 | 59.98 | 64.64 | 1,490,109 | +5.33(+8.99%) |
May 31, 2019 | 56.68 | 59.32 | 56.05 | 59.31 | 562,000 | +1.80(+3.13%) |
May 30, 2019 | 60.66 | 60.73 | 57.18 | 57.51 | 433,590 | -2.92(-4.83%) |
May 29, 2019 | 61.07 | 61.73 | 58.58 | 60.43 | 388,828 | -1.36(-2.20%) |
May 28, 2019 | 63.04 | 63.12 | 61.16 | 61.79 | 311,925 | -1.20(-1.91%) |
May 24, 2019 | 63.30 | 64.86 | 62.16 | 62.99 | 490,700 | +0.30(+0.48%) |
May 23, 2019 | 61.22 | 62.91 | 60.26 | 62.69 | 244,258 | +0.67(+1.08%) |
May 22, 2019 | 63.05 | 63.50 | 59.38 | 62.02 | 414,830 | -1.47(-2.32%) |
May 21, 2019 | 61.37 | 64.25 | 61.25 | 63.49 | 493,565 | +2.41(+3.95%) |
May 20, 2019 | 59.74 | 62.86 | 59.46 | 61.08 | 421,005 | +1.34(+2.24%) |
May 17, 2019 | 60.93 | 61.27 | 59.19 | 59.74 | 257,300 | -1.53(-2.50%) |
May 16, 2019 | 58.63 | 62.73 | 58.40 | 61.27 | 588,563 | +2.76(+4.72%) |
May 15, 2019 | 57.27 | 59.44 | 56.91 | 58.51 | 263,286 | +0.51(+0.88%) |
May 14, 2019 | 58.13 | 59.60 | 57.77 | 58.00 | 286,602 | +0.32(+0.55%) |
May 13, 2019 | 59.50 | 60.53 | 57.58 | 57.68 | 503,794 | -3.42(-5.60%) |
May 10, 2019 | 58.92 | 62.89 | 58.30 | 61.10 | 641,700 | +3.82(+6.67%) |
May 09, 2019 | 57.48 | 57.65 | 54.77 | 57.28 | 498,594 | -1.47(-2.50%) |
May 08, 2019 | 58.84 | 59.59 | 58.06 | 58.75 | 373,361 | +0.07(+0.12%) |
May 07, 2019 | 60.04 | 62.35 | 57.99 | 58.68 | 569,120 | -1.59(-2.64%) |
May 06, 2019 | 57.83 | 60.58 | 56.43 | 60.27 | 377,260 | +1.53(+2.60%) |
May 03, 2019 | 58.62 | 58.87 | 57.41 | 58.74 | 408,300 | +0.55(+0.95%) |
May 02, 2019 | 57.50 | 58.41 | 56.80 | 58.19 | 426,594 | +1.09(+1.91%) |
May 01, 2019 | 56.36 | 58.63 | 55.40 | 57.10 | 415,193 | +0.91(+1.62%) |
Apr 30, 2019 | 56.33 | 56.95 | 54.55 | 56.19 | 391,037 | -0.45(-0.79%) |
Apr 29, 2019 | 54.15 | 57.63 | 54.15 | 56.64 | 375,462 | -0.71(-1.24%) |
Apr 26, 2019 | 56.63 | 57.40 | 55.28 | 57.35 | 259,200 | +0.90(+1.59%) |
Apr 25, 2019 | 54.63 | 56.70 | 53.90 | 56.45 | 236,112 | +1.75(+3.20%) |
Apr 24, 2019 | 55.08 | 55.43 | 53.77 | 54.70 | 162,471 | -0.36(-0.65%) |
Apr 23, 2019 | 52.91 | 55.47 | 52.62 | 55.06 | 572,666 | +2.30(+4.36%) |
Apr 22, 2019 | 53.39 | 53.85 | 51.85 | 52.76 | 254,623 | -0.94(-1.75%) |
Apr 18, 2019 | 54.78 | 55.40 | 52.73 | 53.70 | 353,800 | -0.92(-1.68%) |
Apr 17, 2019 | 56.59 | 56.75 | 53.61 | 54.62 | 405,017 | -1.97(-3.48%) |
Apr 16, 2019 | 56.88 | 57.63 | 56.09 | 56.59 | 194,807 | -0.25(-0.44%) |
Apr 15, 2019 | 57.82 | 57.82 | 55.01 | 56.84 | 363,370 | -1.11(-1.92%) |
Apr 12, 2019 | 58.46 | 59.14 | 57.23 | 57.95 | 310,200 | -0.13(-0.22%) |
Apr 11, 2019 | 58.06 | 58.46 | 57.52 | 58.08 | 253,598 | -0.12(-0.21%) |
Apr 10, 2019 | 58.35 | 58.67 | 57.56 | 58.20 | 259,364 | -0.04(-0.07%) |
Apr 09, 2019 | 59.50 | 60.21 | 58.10 | 58.24 | 378,132 | -1.56(-2.61%) |
Apr 08, 2019 | 62.40 | 62.40 | 59.02 | 59.80 | 582,713 | -2.29(-3.69%) |
Apr 05, 2019 | 63.62 | 63.67 | 61.32 | 62.09 | 534,000 | -1.53(-2.40%) |
Apr 04, 2019 | 59.91 | 64.35 | 59.13 | 63.62 | 1,053,291 | +3.52(+5.86%) |
Apr 03, 2019 | 60.83 | 60.83 | 58.86 | 60.10 | 411,991 | +0.51(+0.86%) |
Apr 02, 2019 | 59.82 | 60.56 | 59.02 | 59.59 | 273,992 | -0.40(-0.67%) |