Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.94 | 63.73 | 62.80 | 63.25 | 890,515 | +0.57(+0.91%) |
Jun 27, 2019 | 62.67 | 63.38 | 62.52 | 62.68 | 169,552 | +0.49(+0.80%) |
Jun 26, 2019 | 61.83 | 62.56 | 61.77 | 62.18 | 133,278 | +0.70(+1.15%) |
Jun 25, 2019 | 61.93 | 62.26 | 61.47 | 61.48 | 108,222 | -0.22(-0.35%) |
Jun 24, 2019 | 61.85 | 61.98 | 61.16 | 61.70 | 205,461 | +0.06(+0.09%) |
Jun 21, 2019 | 61.91 | 62.85 | 61.54 | 61.64 | 314,176 | -0.56(-0.90%) |
Jun 20, 2019 | 62.72 | 62.90 | 61.73 | 62.20 | 233,128 | +0.09(+0.14%) |
Jun 19, 2019 | 62.52 | 62.52 | 61.12 | 62.12 | 252,075 | -0.31(-0.50%) |
Jun 18, 2019 | 62.78 | 63.78 | 61.85 | 62.43 | 247,355 | +0.16(+0.26%) |
Jun 17, 2019 | 62.71 | 62.87 | 62.08 | 62.27 | 154,447 | -0.44(-0.70%) |
Jun 14, 2019 | 62.81 | 63.14 | 62.49 | 62.71 | 108,963 | -0.28(-0.44%) |
Jun 13, 2019 | 62.45 | 63.01 | 62.35 | 62.98 | 115,512 | +0.82(+1.32%) |
Jun 12, 2019 | 62.45 | 63.08 | 62.03 | 62.16 | 172,869 | -0.33(-0.53%) |
Jun 11, 2019 | 62.72 | 62.72 | 61.90 | 62.50 | 191,727 | +0.29(+0.46%) |
Jun 10, 2019 | 61.81 | 62.68 | 61.66 | 62.21 | 102,188 | +0.60(+0.97%) |
Jun 07, 2019 | 61.37 | 62.01 | 61.23 | 61.61 | 124,724 | +0.53(+0.87%) |
Jun 06, 2019 | 61.18 | 61.35 | 60.03 | 61.08 | 77,107 | -0.10(-0.16%) |
Jun 05, 2019 | 61.16 | 61.81 | 60.40 | 61.17 | 190,182 | +0.17(+0.28%) |
Jun 04, 2019 | 59.69 | 61.14 | 59.44 | 61.00 | 87,269 | +2.03(+3.44%) |
Jun 03, 2019 | 57.85 | 59.34 | 57.85 | 58.98 | 168,086 | +1.08(+1.86%) |
May 31, 2019 | 57.83 | 58.09 | 57.40 | 57.90 | 134,286 | -0.73(-1.25%) |
May 30, 2019 | 59.07 | 59.68 | 58.12 | 58.63 | 86,035 | -0.23(-0.39%) |
May 29, 2019 | 59.44 | 59.62 | 57.79 | 58.86 | 130,995 | -0.95(-1.59%) |
May 28, 2019 | 59.81 | 60.45 | 59.55 | 59.81 | 180,661 | +0.08(+0.13%) |
May 24, 2019 | 59.55 | 60.13 | 59.04 | 59.74 | 152,884 | +0.57(+0.97%) |
May 23, 2019 | 60.32 | 60.80 | 58.93 | 59.17 | 174,190 | -1.48(-2.45%) |
May 22, 2019 | 61.26 | 61.63 | 60.29 | 60.65 | 173,262 | -0.95(-1.54%) |
May 21, 2019 | 61.08 | 62.03 | 61.08 | 61.60 | 189,090 | +0.92(+1.52%) |
May 20, 2019 | 60.48 | 61.17 | 59.93 | 60.68 | 124,897 | -0.20(-0.33%) |
May 17, 2019 | 61.64 | 62.29 | 60.86 | 60.88 | 104,760 | -1.18(-1.90%) |
May 16, 2019 | 62.47 | 62.76 | 61.79 | 62.06 | 319,088 | -0.18(-0.29%) |
May 15, 2019 | 61.98 | 62.34 | 61.48 | 62.24 | 139,318 | -0.12(-0.20%) |
May 14, 2019 | 62.55 | 62.62 | 62.10 | 62.36 | 108,020 | -0.01(-0.02%) |
May 13, 2019 | 63.23 | 63.23 | 62.10 | 62.37 | 196,427 | -1.67(-2.60%) |
May 10, 2019 | 63.31 | 64.26 | 62.98 | 64.04 | 160,555 | +0.40(+0.63%) |
May 09, 2019 | 62.74 | 63.67 | 62.26 | 63.64 | 269,804 | +0.48(+0.75%) |
May 08, 2019 | 63.63 | 63.83 | 62.99 | 63.16 | 253,496 | -0.25(-0.39%) |
May 07, 2019 | 63.29 | 63.78 | 63.07 | 63.41 | 431,063 | -0.52(-0.82%) |
May 06, 2019 | 62.60 | 64.05 | 62.18 | 63.93 | 272,154 | +0.39(+0.61%) |
May 03, 2019 | 62.16 | 63.68 | 62.16 | 63.54 | 299,780 | +1.85(+2.99%) |
May 02, 2019 | 60.92 | 62.08 | 60.81 | 61.70 | 271,534 | +0.71(+1.17%) |
May 01, 2019 | 60.42 | 61.66 | 60.38 | 60.98 | 480,219 | +0.38(+0.63%) |
Apr 30, 2019 | 61.16 | 61.75 | 59.52 | 60.60 | 403,748 | +0.24(+0.39%) |
Apr 29, 2019 | 58.86 | 60.77 | 58.81 | 60.37 | 525,856 | +1.37(+2.32%) |
Apr 26, 2019 | 59.14 | 59.65 | 58.90 | 59.00 | 457,709 | +0.04(+0.06%) |
Apr 25, 2019 | 59.57 | 59.79 | 58.28 | 58.96 | 424,892 | -0.97(-1.62%) |
Apr 24, 2019 | 59.74 | 60.24 | 59.68 | 59.93 | 347,637 | +0.11(+0.19%) |
Apr 23, 2019 | 59.40 | 60.29 | 59.23 | 59.81 | 283,146 | +0.29(+0.48%) |
Apr 22, 2019 | 60.12 | 60.40 | 59.18 | 59.53 | 187,854 | -1.01(-1.67%) |
Apr 18, 2019 | 60.78 | 60.97 | 60.20 | 60.54 | 146,685 | -0.56(-0.92%) |
Apr 17, 2019 | 60.98 | 61.36 | 60.35 | 61.10 | 254,704 | +0.48(+0.79%) |
Apr 16, 2019 | 60.38 | 60.72 | 59.68 | 60.62 | 249,248 | +0.49(+0.81%) |
Apr 15, 2019 | 60.77 | 61.44 | 59.84 | 60.14 | 149,716 | -0.47(-0.77%) |
Apr 12, 2019 | 60.27 | 60.80 | 60.14 | 60.60 | 124,094 | +0.70(+1.18%) |
Apr 11, 2019 | 59.24 | 60.11 | 58.75 | 59.90 | 146,229 | +0.82(+1.39%) |
Apr 10, 2019 | 58.48 | 59.29 | 58.28 | 59.08 | 194,906 | +0.79(+1.36%) |
Apr 09, 2019 | 59.08 | 59.08 | 58.16 | 58.29 | 134,544 | -0.83(-1.40%) |
Apr 08, 2019 | 58.16 | 59.22 | 57.82 | 59.12 | 149,461 | +0.83(+1.42%) |
Apr 05, 2019 | 57.48 | 58.57 | 57.38 | 58.29 | 184,933 | +0.94(+1.64%) |
Apr 04, 2019 | 56.53 | 57.60 | 56.53 | 57.35 | 127,009 | +0.97(+1.72%) |
Apr 03, 2019 | 56.35 | 56.99 | 56.12 | 56.38 | 119,502 | +0.42(+0.75%) |
Apr 02, 2019 | 56.24 | 56.24 | 55.52 | 55.96 | 168,054 | -0.23(-0.41%) |