Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 69.28 | 70.11 | 69.28 | 69.84 | 1,421,699 | +0.82(+1.19%) |
Jun 27, 2019 | 67.60 | 69.04 | 66.76 | 69.02 | 228,627 | +1.36(+2.01%) |
Jun 26, 2019 | 70.36 | 71.52 | 67.55 | 67.66 | 287,941 | -2.65(-3.77%) |
Jun 25, 2019 | 70.30 | 70.61 | 70.11 | 70.31 | 236,744 | -0.09(-0.13%) |
Jun 24, 2019 | 71.16 | 71.90 | 70.36 | 70.40 | 228,595 | -0.70(-0.98%) |
Jun 21, 2019 | 72.70 | 72.92 | 70.86 | 71.10 | 473,935 | -1.63(-2.24%) |
Jun 20, 2019 | 71.69 | 73.21 | 71.63 | 72.73 | 238,448 | +1.48(+2.08%) |
Jun 19, 2019 | 71.03 | 71.73 | 70.89 | 71.25 | 274,892 | +0.23(+0.33%) |
Jun 18, 2019 | 71.24 | 71.76 | 70.89 | 71.02 | 144,092 | -0.07(-0.10%) |
Jun 17, 2019 | 71.46 | 71.70 | 70.96 | 71.09 | 176,350 | -0.39(-0.55%) |
Jun 14, 2019 | 70.60 | 71.79 | 69.97 | 71.48 | 136,068 | +1.08(+1.54%) |
Jun 13, 2019 | 70.24 | 70.92 | 69.59 | 70.40 | 217,954 | +0.39(+0.56%) |
Jun 12, 2019 | 69.30 | 70.30 | 69.30 | 70.01 | 145,758 | +0.67(+0.97%) |
Jun 11, 2019 | 69.88 | 70.13 | 68.79 | 69.34 | 189,845 | -0.21(-0.31%) |
Jun 10, 2019 | 69.78 | 70.06 | 67.86 | 69.55 | 129,996 | -0.11(-0.16%) |
Jun 07, 2019 | 69.33 | 70.17 | 69.28 | 69.67 | 131,136 | +0.53(+0.77%) |
Jun 06, 2019 | 68.74 | 69.40 | 68.68 | 69.13 | 137,904 | +0.42(+0.61%) |
Jun 05, 2019 | 68.31 | 68.74 | 68.16 | 68.72 | 179,589 | +0.42(+0.61%) |
Jun 04, 2019 | 67.82 | 68.33 | 67.07 | 68.30 | 138,316 | +0.86(+1.27%) |
Jun 03, 2019 | 66.85 | 68.93 | 66.12 | 67.44 | 243,783 | +0.62(+0.92%) |
May 31, 2019 | 66.18 | 66.99 | 65.23 | 66.82 | 204,585 | +0.32(+0.48%) |
May 30, 2019 | 67.05 | 67.07 | 66.23 | 66.50 | 117,360 | -0.35(-0.53%) |
May 29, 2019 | 66.87 | 67.25 | 66.45 | 66.86 | 154,492 | -0.30(-0.44%) |
May 28, 2019 | 67.62 | 67.75 | 67.14 | 67.16 | 262,331 | -0.44(-0.65%) |
May 24, 2019 | 67.11 | 67.66 | 66.67 | 67.60 | 232,357 | +0.82(+1.23%) |
May 23, 2019 | 67.06 | 67.11 | 66.25 | 66.78 | 212,951 | -0.66(-0.98%) |
May 22, 2019 | 66.78 | 67.61 | 66.48 | 67.44 | 296,401 | +0.60(+0.89%) |
May 21, 2019 | 66.89 | 67.22 | 66.56 | 66.84 | 243,449 | +0.21(+0.31%) |
May 20, 2019 | 65.91 | 67.00 | 65.43 | 66.64 | 95,461 | +0.51(+0.78%) |
May 17, 2019 | 66.36 | 66.91 | 66.09 | 66.12 | 136,390 | -0.74(-1.10%) |
May 16, 2019 | 66.53 | 67.21 | 66.31 | 66.86 | 183,103 | +0.64(+0.97%) |
May 15, 2019 | 65.39 | 66.42 | 65.39 | 66.22 | 106,336 | +0.56(+0.85%) |
May 14, 2019 | 65.23 | 66.34 | 65.22 | 65.66 | 166,037 | +0.30(+0.46%) |
May 13, 2019 | 65.85 | 65.85 | 64.87 | 65.36 | 175,324 | -1.16(-1.75%) |
May 10, 2019 | 65.60 | 66.54 | 64.94 | 66.52 | 132,155 | +0.72(+1.09%) |
May 09, 2019 | 65.13 | 66.05 | 64.88 | 65.80 | 112,804 | +0.34(+0.53%) |
May 08, 2019 | 65.88 | 66.26 | 64.56 | 65.46 | 145,739 | -0.47(-0.72%) |
May 07, 2019 | 66.37 | 66.86 | 65.29 | 65.93 | 171,180 | -0.90(-1.35%) |
May 06, 2019 | 65.32 | 67.00 | 64.40 | 66.84 | 183,791 | +0.91(+1.38%) |
May 03, 2019 | 64.86 | 66.29 | 64.09 | 65.92 | 179,684 | +1.11(+1.71%) |
May 02, 2019 | 65.10 | 67.51 | 64.34 | 64.82 | 208,205 | -1.27(-1.93%) |
May 01, 2019 | 66.39 | 66.68 | 65.66 | 66.09 | 442,876 | -0.22(-0.34%) |
Apr 30, 2019 | 65.43 | 66.50 | 64.84 | 66.32 | 285,162 | +0.93(+1.42%) |
Apr 29, 2019 | 65.18 | 66.00 | 64.89 | 65.39 | 268,467 | +0.25(+0.39%) |
Apr 26, 2019 | 64.80 | 65.17 | 63.80 | 65.13 | 183,878 | +0.29(+0.44%) |
Apr 25, 2019 | 64.23 | 64.94 | 63.67 | 64.85 | 89,239 | +0.36(+0.56%) |
Apr 24, 2019 | 63.61 | 64.65 | 63.61 | 64.48 | 108,937 | +0.88(+1.39%) |
Apr 23, 2019 | 63.42 | 64.28 | 63.21 | 63.60 | 155,921 | +0.19(+0.29%) |
Apr 22, 2019 | 64.01 | 64.01 | 63.08 | 63.41 | 153,953 | -0.78(-1.22%) |
Apr 18, 2019 | 63.69 | 64.47 | 63.61 | 64.20 | 287,108 | +0.47(+0.74%) |
Apr 17, 2019 | 63.82 | 64.08 | 63.53 | 63.72 | 177,666 | -0.13(-0.20%) |
Apr 16, 2019 | 63.15 | 63.88 | 62.92 | 63.85 | 103,371 | +0.91(+1.45%) |
Apr 15, 2019 | 63.35 | 63.38 | 62.69 | 62.94 | 142,523 | -0.28(-0.44%) |
Apr 12, 2019 | 63.24 | 63.44 | 63.05 | 63.22 | 245,493 | +0.11(+0.18%) |
Apr 11, 2019 | 62.35 | 63.23 | 62.35 | 63.11 | 196,783 | +0.73(+1.16%) |
Apr 10, 2019 | 60.64 | 62.43 | 60.64 | 62.38 | 240,085 | +1.96(+3.25%) |
Apr 09, 2019 | 61.19 | 61.21 | 60.34 | 60.42 | 162,655 | -0.86(-1.40%) |
Apr 08, 2019 | 61.73 | 61.81 | 61.02 | 61.28 | 232,905 | -0.63(-1.02%) |
Apr 05, 2019 | 61.26 | 62.05 | 60.69 | 61.91 | 231,192 | +0.82(+1.34%) |
Apr 04, 2019 | 60.20 | 61.22 | 59.93 | 61.09 | 297,090 | +0.87(+1.45%) |
Apr 03, 2019 | 59.75 | 60.41 | 59.00 | 60.22 | 437,721 | +0.73(+1.24%) |
Apr 02, 2019 | 59.29 | 59.54 | 58.31 | 59.48 | 275,145 | +0.20(+0.33%) |