Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.80 | 61.75 | 59.80 | 61.55 | 675,048 | +2.12(+3.57%) |
Jun 27, 2019 | 59.38 | 60.20 | 59.27 | 59.43 | 165,518 | +0.31(+0.52%) |
Jun 26, 2019 | 60.71 | 61.27 | 58.79 | 59.12 | 158,748 | -1.55(-2.55%) |
Jun 25, 2019 | 61.46 | 61.98 | 60.13 | 60.67 | 109,058 | -0.72(-1.17%) |
Jun 24, 2019 | 62.48 | 62.48 | 59.15 | 61.39 | 83,077 | -1.05(-1.68%) |
Jun 21, 2019 | 61.06 | 62.69 | 61.05 | 62.44 | 184,324 | +1.13(+1.85%) |
Jun 20, 2019 | 62.78 | 62.78 | 61.23 | 61.31 | 90,597 | -0.64(-1.03%) |
Jun 19, 2019 | 61.41 | 62.14 | 61.11 | 61.94 | 156,263 | +0.30(+0.49%) |
Jun 18, 2019 | 61.40 | 62.03 | 60.98 | 61.64 | 96,917 | +0.47(+0.77%) |
Jun 17, 2019 | 61.58 | 61.78 | 61.00 | 61.17 | 232,580 | -0.44(-0.72%) |
Jun 14, 2019 | 61.79 | 61.96 | 61.00 | 61.61 | 81,584 | -0.23(-0.37%) |
Jun 13, 2019 | 62.22 | 63.30 | 61.61 | 61.84 | 41,343 | -0.26(-0.42%) |
Jun 12, 2019 | 62.40 | 62.56 | 61.79 | 62.10 | 78,316 | -0.28(-0.44%) |
Jun 11, 2019 | 63.82 | 63.82 | 61.67 | 62.37 | 106,331 | -0.80(-1.27%) |
Jun 10, 2019 | 64.28 | 65.42 | 62.37 | 63.18 | 161,983 | +1.98(+3.24%) |
Jun 07, 2019 | 60.47 | 61.43 | 60.01 | 61.19 | 164,579 | +0.95(+1.58%) |
Jun 06, 2019 | 60.06 | 60.89 | 59.82 | 60.25 | 79,820 | +0.03(+0.05%) |
Jun 05, 2019 | 61.13 | 61.27 | 59.46 | 60.22 | 107,917 | -0.70(-1.15%) |
Jun 04, 2019 | 59.95 | 60.99 | 59.85 | 60.92 | 81,252 | +1.30(+2.18%) |
Jun 03, 2019 | 59.80 | 60.17 | 58.56 | 59.62 | 86,860 | -0.09(-0.15%) |
May 31, 2019 | 59.81 | 61.08 | 58.97 | 59.71 | 213,508 | -0.57(-0.95%) |
May 30, 2019 | 60.25 | 60.83 | 59.74 | 60.28 | 91,131 | +0.06(+0.09%) |
May 29, 2019 | 60.92 | 61.22 | 60.17 | 60.23 | 95,549 | -0.91(-1.49%) |
May 28, 2019 | 61.38 | 62.01 | 61.06 | 61.14 | 104,511 | +0.03(+0.05%) |
May 24, 2019 | 61.88 | 62.16 | 60.88 | 61.11 | 59,452 | -0.59(-0.96%) |
May 23, 2019 | 62.32 | 63.53 | 60.52 | 61.70 | 112,533 | -0.78(-1.25%) |
May 22, 2019 | 62.24 | 63.24 | 61.78 | 62.48 | 133,927 | +0.20(+0.33%) |
May 21, 2019 | 62.58 | 62.66 | 61.71 | 62.28 | 77,802 | +0.03(+0.04%) |
May 20, 2019 | 61.39 | 62.83 | 60.84 | 62.25 | 69,729 | +0.33(+0.54%) |
May 17, 2019 | 62.76 | 62.98 | 61.91 | 61.92 | 80,282 | -1.05(-1.67%) |
May 16, 2019 | 63.89 | 64.60 | 62.59 | 62.97 | 101,670 | -0.75(-1.17%) |
May 15, 2019 | 62.43 | 63.99 | 62.43 | 63.72 | 67,795 | +1.12(+1.78%) |
May 14, 2019 | 62.86 | 63.57 | 62.22 | 62.60 | 75,823 | -0.31(-0.50%) |
May 13, 2019 | 63.60 | 64.06 | 62.27 | 62.92 | 70,013 | -0.99(-1.54%) |
May 10, 2019 | 63.94 | 64.25 | 63.02 | 63.90 | 61,188 | -0.29(-0.46%) |
May 09, 2019 | 64.30 | 64.67 | 63.07 | 64.20 | 82,465 | -0.49(-0.76%) |
May 08, 2019 | 64.26 | 66.10 | 64.26 | 64.69 | 155,690 | +0.81(+1.27%) |
May 07, 2019 | 66.74 | 68.09 | 63.15 | 63.88 | 118,955 | -3.18(-4.74%) |
May 06, 2019 | 67.48 | 67.48 | 66.74 | 67.06 | 111,487 | -0.32(-0.48%) |
May 03, 2019 | 66.57 | 68.03 | 65.97 | 67.38 | 78,221 | +0.86(+1.29%) |
May 02, 2019 | 65.71 | 67.33 | 65.41 | 66.52 | 62,779 | +0.91(+1.39%) |
May 01, 2019 | 66.96 | 68.93 | 65.39 | 65.61 | 192,883 | -1.21(-1.81%) |
Apr 30, 2019 | 67.17 | 67.17 | 65.90 | 66.82 | 97,615 | -0.31(-0.47%) |
Apr 29, 2019 | 65.79 | 67.25 | 65.79 | 67.13 | 82,940 | +1.44(+2.19%) |
Apr 26, 2019 | 65.94 | 68.20 | 65.34 | 65.69 | 289,451 | -0.04(-0.06%) |
Apr 25, 2019 | 69.01 | 69.21 | 65.47 | 65.73 | 257,993 | -3.75(-5.40%) |
Apr 24, 2019 | 68.78 | 70.05 | 68.19 | 69.48 | 105,968 | +0.72(+1.05%) |
Apr 23, 2019 | 68.03 | 69.12 | 67.38 | 68.76 | 87,941 | +0.82(+1.21%) |
Apr 22, 2019 | 68.49 | 69.71 | 67.58 | 67.94 | 69,828 | -0.56(-0.82%) |
Apr 18, 2019 | 69.35 | 69.67 | 68.44 | 68.50 | 87,985 | -0.57(-0.83%) |
Apr 17, 2019 | 68.93 | 69.25 | 67.97 | 69.08 | 77,019 | +0.41(+0.60%) |
Apr 16, 2019 | 69.35 | 69.78 | 68.37 | 68.66 | 80,229 | -0.44(-0.64%) |
Apr 15, 2019 | 68.57 | 69.38 | 68.49 | 69.10 | 67,247 | +0.45(+0.66%) |
Apr 12, 2019 | 68.98 | 69.57 | 68.13 | 68.65 | 175,971 | -0.17(-0.24%) |
Apr 11, 2019 | 68.65 | 69.08 | 68.47 | 68.82 | 74,994 | +0.46(+0.67%) |
Apr 10, 2019 | 68.49 | 69.36 | 68.15 | 68.36 | 139,867 | -0.39(-0.56%) |
Apr 09, 2019 | 70.59 | 70.68 | 68.09 | 68.74 | 161,447 | -2.13(-3.00%) |
Apr 08, 2019 | 70.76 | 71.29 | 70.47 | 70.87 | 85,089 | +0.10(+0.14%) |
Apr 05, 2019 | 70.42 | 71.20 | 70.07 | 70.77 | 186,060 | +0.65(+0.92%) |
Apr 04, 2019 | 70.31 | 70.74 | 69.48 | 70.13 | 111,919 | -0.16(-0.22%) |
Apr 03, 2019 | 69.87 | 70.45 | 69.48 | 70.28 | 156,448 | +0.53(+0.77%) |
Apr 02, 2019 | 69.60 | 70.04 | 69.03 | 69.75 | 112,923 | +0.16(+0.23%) |