Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 67.35 | 68.05 | 66.59 | 67.72 | 32,821,666 | +0.57(+0.85%) |
Jun 27, 2019 | 67.07 | 67.57 | 66.92 | 67.15 | 12,527,351 | +0.43(+0.64%) |
Jun 26, 2019 | 65.66 | 67.38 | 65.56 | 66.72 | 15,510,548 | +2.14(+3.31%) |
Jun 25, 2019 | 65.19 | 66.00 | 64.56 | 64.58 | 10,057,033 | -0.49(-0.75%) |
Jun 24, 2019 | 64.96 | 65.38 | 64.27 | 65.07 | 9,989,471 | +0.34(+0.52%) |
Jun 21, 2019 | 64.37 | 65.13 | 64.37 | 64.73 | 17,124,954 | -0.02(-0.03%) |
Jun 20, 2019 | 65.15 | 65.58 | 64.30 | 64.75 | 11,089,081 | +0.84(+1.31%) |
Jun 19, 2019 | 64.42 | 64.65 | 63.03 | 63.92 | 13,476,013 | -0.14(-0.22%) |
Jun 18, 2019 | 62.04 | 64.44 | 62.02 | 64.06 | 16,296,684 | +2.54(+4.12%) |
Jun 17, 2019 | 61.50 | 62.30 | 61.33 | 61.52 | 10,571,621 | +0.35(+0.57%) |
Jun 14, 2019 | 60.84 | 61.53 | 60.44 | 61.17 | 13,614,452 | -1.08(-1.73%) |
Jun 13, 2019 | 62.29 | 62.75 | 61.76 | 62.25 | 7,625,545 | +0.30(+0.49%) |
Jun 12, 2019 | 61.89 | 62.64 | 61.60 | 61.95 | 10,546,261 | -1.47(-2.32%) |
Jun 11, 2019 | 63.72 | 64.29 | 62.55 | 63.42 | 13,291,902 | +0.62(+0.99%) |
Jun 10, 2019 | 61.42 | 63.61 | 61.42 | 62.79 | 17,106,730 | +1.65(+2.69%) |
Jun 07, 2019 | 60.26 | 61.23 | 59.91 | 61.15 | 11,790,340 | +0.98(+1.63%) |
Jun 06, 2019 | 59.57 | 60.51 | 58.98 | 60.17 | 12,110,777 | +0.51(+0.85%) |
Jun 05, 2019 | 60.57 | 60.83 | 58.60 | 59.66 | 13,228,643 | -0.72(-1.19%) |
Jun 04, 2019 | 59.64 | 60.43 | 58.84 | 60.38 | 17,982,534 | +1.56(+2.65%) |
Jun 03, 2019 | 59.18 | 60.10 | 58.47 | 58.82 | 15,440,539 | -0.12(-0.21%) |
May 31, 2019 | 58.03 | 59.84 | 57.81 | 58.94 | 17,072,784 | +0.20(+0.35%) |
May 30, 2019 | 58.19 | 59.16 | 58.16 | 58.74 | 13,087,969 | +0.73(+1.26%) |
May 29, 2019 | 57.66 | 58.35 | 57.13 | 58.01 | 18,492,152 | +0.34(+0.60%) |
May 28, 2019 | 58.78 | 59.73 | 57.55 | 57.66 | 25,694,742 | -0.74(-1.27%) |
May 24, 2019 | 60.80 | 61.00 | 58.19 | 58.41 | 24,282,206 | -1.80(-2.99%) |
May 23, 2019 | 59.12 | 60.22 | 58.13 | 60.20 | 36,070,228 | -0.94(-1.53%) |
May 22, 2019 | 60.98 | 63.28 | 59.96 | 61.14 | 74,973,296 | -7.45(-10.86%) |
May 21, 2019 | 69.61 | 69.72 | 68.12 | 68.59 | 19,588,896 | +0.64(+0.95%) |
May 20, 2019 | 68.76 | 69.10 | 67.10 | 67.94 | 37,040,560 | -3.95(-5.50%) |
May 17, 2019 | 71.00 | 73.32 | 70.57 | 71.89 | 22,132,280 | -1.16(-1.58%) |
May 16, 2019 | 73.91 | 74.80 | 72.45 | 73.05 | 25,497,852 | -3.04(-4.00%) |
May 15, 2019 | 75.47 | 76.74 | 74.88 | 76.09 | 13,358,574 | +0.11(+0.15%) |
May 14, 2019 | 74.34 | 76.25 | 74.10 | 75.98 | 16,270,120 | +1.98(+2.67%) |
May 13, 2019 | 73.43 | 74.85 | 73.21 | 74.00 | 18,916,512 | -1.72(-2.27%) |
May 10, 2019 | 73.55 | 76.15 | 73.53 | 75.72 | 18,087,722 | +1.82(+2.46%) |
May 09, 2019 | 73.54 | 74.84 | 72.56 | 73.90 | 16,453,317 | -0.67(-0.90%) |
May 08, 2019 | 74.85 | 75.62 | 74.20 | 74.57 | 17,568,712 | -0.58(-0.77%) |
May 07, 2019 | 76.92 | 77.76 | 74.79 | 75.16 | 24,459,504 | -2.69(-3.46%) |
May 06, 2019 | 76.15 | 78.24 | 75.99 | 77.85 | 17,774,352 | -0.92(-1.16%) |
May 03, 2019 | 77.42 | 79.23 | 76.80 | 78.76 | 23,883,736 | +1.90(+2.47%) |
May 02, 2019 | 77.19 | 79.69 | 75.99 | 76.87 | 45,718,628 | +0.68(+0.89%) |
May 01, 2019 | 76.89 | 77.82 | 75.99 | 76.19 | 31,867,306 | +0.21(+0.28%) |
Apr 30, 2019 | 76.73 | 77.15 | 75.91 | 75.98 | 19,918,868 | -0.99(-1.28%) |
Apr 29, 2019 | 76.22 | 77.61 | 75.72 | 76.97 | 20,322,792 | +0.54(+0.70%) |
Apr 26, 2019 | 74.55 | 76.53 | 74.28 | 76.43 | 21,380,798 | +1.39(+1.85%) |
Apr 25, 2019 | 76.01 | 76.14 | 74.55 | 75.04 | 23,491,302 | -1.55(-2.03%) |
Apr 24, 2019 | 76.78 | 78.18 | 75.25 | 76.59 | 45,668,984 | -0.24(-0.31%) |
Apr 23, 2019 | 74.01 | 77.59 | 73.45 | 76.83 | 64,572,768 | +4.53(+6.26%) |
Apr 22, 2019 | 70.42 | 72.78 | 69.99 | 72.31 | 37,730,156 | +1.83(+2.60%) |
Apr 18, 2019 | 69.44 | 70.75 | 68.82 | 70.47 | 47,182,860 | +0.71(+1.02%) |
Apr 17, 2019 | 69.53 | 72.79 | 67.47 | 69.76 | 176,842,944 | +7.61(+12.25%) |
Apr 16, 2019 | 50.69 | 62.66 | 50.54 | 62.15 | 98,084,648 | +11.71(+23.21%) |
Apr 15, 2019 | 50.40 | 50.87 | 50.31 | 50.44 | 12,143,755 | +0.20(+0.40%) |
Apr 12, 2019 | 49.65 | 50.43 | 49.46 | 50.24 | 15,285,278 | +0.93(+1.88%) |
Apr 11, 2019 | 49.79 | 50.19 | 49.20 | 49.31 | 15,760,401 | -0.38(-0.76%) |
Apr 10, 2019 | 50.91 | 51.04 | 49.49 | 49.69 | 18,111,370 | -0.98(-1.93%) |
Apr 09, 2019 | 50.78 | 50.86 | 50.31 | 50.67 | 13,278,308 | -0.28(-0.55%) |
Apr 08, 2019 | 50.98 | 51.60 | 50.73 | 50.95 | 10,136,411 | -0.20(-0.40%) |
Apr 05, 2019 | 51.15 | 51.33 | 50.89 | 51.15 | 13,980,472 | +0.11(+0.22%) |
Apr 04, 2019 | 50.94 | 51.70 | 50.89 | 51.04 | 11,228,640 | +0.16(+0.31%) |
Apr 03, 2019 | 51.34 | 51.42 | 50.44 | 50.88 | 13,109,070 | -0.36(-0.71%) |
Apr 02, 2019 | 51.15 | 51.63 | 50.86 | 51.24 | 8,626,922 | +0.25(+0.48%) |