Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 65.38 | 66.14 | 65.22 | 65.83 | 427,963 | +0.37(+0.56%) |
Jun 27, 2019 | 64.78 | 65.46 | 64.58 | 65.46 | 96,001 | +0.77(+1.18%) |
Jun 26, 2019 | 65.47 | 65.57 | 64.55 | 64.69 | 59,013 | -0.71(-1.08%) |
Jun 25, 2019 | 65.84 | 66.12 | 65.18 | 65.40 | 145,103 | -0.33(-0.50%) |
Jun 24, 2019 | 65.83 | 66.42 | 64.91 | 65.73 | 127,174 | -0.12(-0.18%) |
Jun 21, 2019 | 66.30 | 66.90 | 65.53 | 65.85 | 143,996 | -0.84(-1.27%) |
Jun 20, 2019 | 67.03 | 67.03 | 66.53 | 66.69 | 90,088 | +0.16(+0.24%) |
Jun 19, 2019 | 66.27 | 66.66 | 65.98 | 66.53 | 137,506 | +0.35(+0.53%) |
Jun 18, 2019 | 66.00 | 66.67 | 66.00 | 66.19 | 132,466 | +0.50(+0.76%) |
Jun 17, 2019 | 65.50 | 65.79 | 65.05 | 65.69 | 143,407 | +0.48(+0.73%) |
Jun 14, 2019 | 64.82 | 65.59 | 64.52 | 65.21 | 85,029 | +0.45(+0.69%) |
Jun 13, 2019 | 64.74 | 65.20 | 64.16 | 64.76 | 98,131 | +0.25(+0.39%) |
Jun 12, 2019 | 63.97 | 64.85 | 63.97 | 64.52 | 63,534 | +0.54(+0.84%) |
Jun 11, 2019 | 64.58 | 64.60 | 63.35 | 63.98 | 245,341 | -0.10(-0.15%) |
Jun 10, 2019 | 64.06 | 64.65 | 63.94 | 64.08 | 81,434 | +0.24(+0.37%) |
Jun 07, 2019 | 64.27 | 64.75 | 63.47 | 63.84 | 101,230 | -0.01(-0.02%) |
Jun 06, 2019 | 63.65 | 64.08 | 63.40 | 63.85 | 75,593 | +0.18(+0.28%) |
Jun 05, 2019 | 63.44 | 63.96 | 62.80 | 63.67 | 90,904 | +0.55(+0.86%) |
Jun 04, 2019 | 62.87 | 63.46 | 62.28 | 63.13 | 93,201 | +0.72(+1.16%) |
Jun 03, 2019 | 62.45 | 62.91 | 61.64 | 62.40 | 104,281 | +0.05(+0.08%) |
May 31, 2019 | 61.91 | 62.38 | 61.49 | 62.35 | 107,132 | -0.10(-0.16%) |
May 30, 2019 | 62.36 | 62.69 | 61.99 | 62.45 | 133,694 | +0.25(+0.40%) |
May 29, 2019 | 61.88 | 62.50 | 61.59 | 62.20 | 230,690 | +0.07(+0.11%) |
May 28, 2019 | 60.95 | 62.32 | 60.95 | 62.13 | 131,128 | +1.23(+2.02%) |
May 24, 2019 | 61.27 | 61.43 | 60.76 | 60.90 | 103,000 | -0.06(-0.10%) |
May 23, 2019 | 61.29 | 61.38 | 60.65 | 60.96 | 58,660 | -0.80(-1.30%) |
May 22, 2019 | 61.72 | 62.19 | 61.40 | 61.77 | 46,071 | -0.28(-0.45%) |
May 21, 2019 | 61.84 | 62.41 | 61.40 | 62.04 | 134,494 | +0.52(+0.84%) |
May 20, 2019 | 60.55 | 61.84 | 60.23 | 61.53 | 226,102 | +0.61(+0.99%) |
May 17, 2019 | 61.51 | 62.04 | 60.82 | 60.92 | 331,980 | -0.98(-1.59%) |
May 16, 2019 | 61.84 | 62.38 | 61.78 | 61.91 | 101,659 | +0.28(+0.45%) |
May 15, 2019 | 60.64 | 61.78 | 60.64 | 61.63 | 167,073 | +0.70(+1.16%) |
May 14, 2019 | 60.14 | 61.23 | 60.14 | 60.92 | 99,253 | +0.70(+1.17%) |
May 13, 2019 | 60.47 | 60.70 | 59.80 | 60.22 | 139,866 | -1.30(-2.11%) |
May 10, 2019 | 61.33 | 61.80 | 60.78 | 61.52 | 84,859 | +0.07(+0.11%) |
May 09, 2019 | 60.80 | 61.70 | 60.29 | 61.45 | 73,967 | +0.37(+0.60%) |
May 08, 2019 | 61.83 | 61.93 | 60.83 | 61.08 | 139,269 | -0.64(-1.04%) |
May 07, 2019 | 61.85 | 62.42 | 61.34 | 61.73 | 83,597 | -0.54(-0.86%) |
May 06, 2019 | 61.15 | 62.43 | 61.15 | 62.26 | 219,109 | +0.30(+0.48%) |
May 03, 2019 | 61.39 | 62.28 | 61.39 | 61.96 | 129,506 | +0.98(+1.61%) |
May 02, 2019 | 60.64 | 61.17 | 60.49 | 60.98 | 71,080 | +0.17(+0.28%) |
May 01, 2019 | 61.08 | 61.29 | 60.63 | 60.81 | 176,767 | -0.02(-0.03%) |
Apr 30, 2019 | 60.75 | 61.05 | 60.33 | 60.83 | 152,740 | +0.29(+0.48%) |
Apr 29, 2019 | 60.58 | 60.73 | 60.24 | 60.55 | 120,715 | +0.25(+0.41%) |
Apr 26, 2019 | 61.10 | 61.10 | 59.44 | 60.30 | 88,185 | +1.26(+2.13%) |
Apr 25, 2019 | 58.92 | 59.43 | 57.90 | 59.04 | 62,090 | +0.03(+0.05%) |
Apr 24, 2019 | 58.47 | 59.32 | 58.47 | 59.01 | 241,908 | +0.48(+0.81%) |
Apr 23, 2019 | 57.30 | 58.64 | 57.20 | 58.53 | 128,499 | +1.25(+2.18%) |
Apr 22, 2019 | 57.85 | 58.16 | 57.09 | 57.28 | 66,660 | -0.78(-1.35%) |
Apr 18, 2019 | 57.57 | 58.30 | 57.15 | 58.07 | 54,523 | +0.27(+0.46%) |
Apr 17, 2019 | 57.52 | 57.85 | 56.88 | 57.80 | 55,657 | +0.57(+0.99%) |
Apr 16, 2019 | 56.89 | 57.36 | 56.71 | 57.23 | 43,444 | +0.58(+1.02%) |
Apr 15, 2019 | 56.49 | 57.27 | 56.13 | 56.66 | 69,261 | +0.24(+0.42%) |
Apr 12, 2019 | 56.73 | 56.82 | 56.13 | 56.42 | 39,204 | -0.02(-0.04%) |
Apr 11, 2019 | 56.20 | 56.63 | 56.12 | 56.44 | 34,138 | +0.16(+0.28%) |
Apr 10, 2019 | 55.27 | 56.48 | 55.27 | 56.28 | 85,498 | +1.02(+1.85%) |
Apr 09, 2019 | 56.32 | 56.58 | 55.23 | 55.26 | 146,849 | -1.31(-2.32%) |
Apr 08, 2019 | 56.68 | 56.91 | 56.18 | 56.57 | 59,596 | -0.35(-0.61%) |
Apr 05, 2019 | 56.27 | 56.93 | 56.25 | 56.91 | 57,144 | +0.85(+1.52%) |
Apr 04, 2019 | 56.24 | 56.52 | 55.84 | 56.06 | 22,108 | -0.15(-0.26%) |
Apr 03, 2019 | 56.32 | 56.80 | 55.99 | 56.21 | 51,515 | +0.13(+0.23%) |
Apr 02, 2019 | 56.27 | 56.52 | 55.80 | 56.08 | 70,594 | -0.30(-0.53%) |