Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 63.95 | 63.95 | 61.68 | 62.17 | 635,300 | -1.78(-2.78%) |
Jun 27, 2019 | 63.93 | 64.93 | 63.77 | 63.95 | 487,265 | +0.32(+0.50%) |
Jun 26, 2019 | 63.33 | 64.26 | 63.00 | 63.63 | 774,330 | +0.81(+1.29%) |
Jun 25, 2019 | 63.08 | 63.46 | 61.06 | 62.82 | 623,508 | -0.64(-1.01%) |
Jun 24, 2019 | 64.11 | 64.11 | 63.11 | 63.46 | 577,114 | -0.69(-1.08%) |
Jun 21, 2019 | 64.16 | 64.65 | 63.45 | 64.15 | 1,293,600 | -0.57(-0.88%) |
Jun 20, 2019 | 63.69 | 65.74 | 63.23 | 64.72 | 1,401,221 | +2.63(+4.24%) |
Jun 19, 2019 | 61.99 | 62.68 | 60.78 | 62.09 | 708,494 | +0.48(+0.78%) |
Jun 18, 2019 | 59.56 | 63.20 | 59.25 | 61.61 | 1,192,444 | +2.82(+4.80%) |
Jun 17, 2019 | 58.98 | 59.91 | 58.54 | 58.79 | 267,618 | +0.08(+0.14%) |
Jun 14, 2019 | 59.45 | 59.66 | 58.57 | 58.71 | 425,300 | -1.29(-2.15%) |
Jun 13, 2019 | 60.19 | 60.65 | 59.45 | 60.00 | 450,298 | -0.05(-0.08%) |
Jun 12, 2019 | 60.44 | 61.89 | 59.77 | 60.05 | 592,948 | -1.18(-1.93%) |
Jun 11, 2019 | 61.34 | 62.53 | 60.73 | 61.23 | 980,624 | +1.01(+1.68%) |
Jun 10, 2019 | 58.54 | 61.13 | 58.52 | 60.22 | 846,686 | +2.59(+4.49%) |
Jun 07, 2019 | 56.50 | 58.00 | 56.25 | 57.63 | 349,400 | +1.33(+2.36%) |
Jun 06, 2019 | 55.92 | 56.77 | 55.66 | 56.30 | 465,092 | +0.54(+0.97%) |
Jun 05, 2019 | 57.19 | 57.30 | 54.86 | 55.76 | 892,279 | -0.55(-0.98%) |
Jun 04, 2019 | 56.29 | 56.45 | 54.49 | 56.31 | 1,073,388 | +0.20(+0.36%) |
Jun 03, 2019 | 56.99 | 58.36 | 55.29 | 56.11 | 1,254,820 | -0.92(-1.61%) |
May 31, 2019 | 57.60 | 58.21 | 56.62 | 57.03 | 2,680,000 | -1.88(-3.19%) |
May 30, 2019 | 56.33 | 59.45 | 56.33 | 58.91 | 1,414,308 | +2.51(+4.45%) |
May 29, 2019 | 54.71 | 57.67 | 53.53 | 56.40 | 1,055,185 | +1.69(+3.09%) |
May 28, 2019 | 55.14 | 56.22 | 54.45 | 54.71 | 1,157,927 | +0.20(+0.37%) |
May 24, 2019 | 56.39 | 56.46 | 53.88 | 54.51 | 1,316,000 | -1.40(-2.50%) |
May 23, 2019 | 55.00 | 57.14 | 54.62 | 55.91 | 1,155,634 | -1.04(-1.83%) |
May 22, 2019 | 57.77 | 58.15 | 56.63 | 56.95 | 869,068 | -1.38(-2.37%) |
May 21, 2019 | 58.87 | 59.21 | 57.97 | 58.33 | 859,820 | +0.64(+1.11%) |
May 20, 2019 | 60.20 | 60.21 | 56.76 | 57.69 | 1,733,074 | -3.68(-6.00%) |
May 17, 2019 | 61.11 | 61.96 | 60.50 | 61.37 | 1,228,100 | -1.37(-2.18%) |
May 16, 2019 | 63.24 | 63.59 | 62.22 | 62.74 | 554,110 | -0.02(-0.03%) |
May 15, 2019 | 62.53 | 63.14 | 62.10 | 62.76 | 462,292 | +0.25(+0.40%) |
May 14, 2019 | 62.57 | 63.28 | 61.25 | 62.51 | 619,523 | +0.93(+1.51%) |
May 13, 2019 | 62.65 | 63.00 | 60.50 | 61.58 | 2,153,152 | -3.99(-6.09%) |
May 10, 2019 | 65.06 | 66.42 | 64.10 | 65.57 | 660,600 | +0.17(+0.26%) |
May 09, 2019 | 64.84 | 65.98 | 63.01 | 65.40 | 1,238,939 | -0.61(-0.92%) |
May 08, 2019 | 65.71 | 66.78 | 65.01 | 66.01 | 1,157,190 | +0.42(+0.64%) |
May 07, 2019 | 69.01 | 70.00 | 64.86 | 65.59 | 2,476,625 | -4.67(-6.65%) |
May 06, 2019 | 68.86 | 70.50 | 68.50 | 70.26 | 621,569 | -2.19(-3.02%) |
May 03, 2019 | 71.79 | 72.90 | 71.55 | 72.45 | 343,400 | +0.87(+1.22%) |
May 02, 2019 | 70.88 | 71.71 | 70.23 | 71.58 | 355,654 | +0.42(+0.59%) |
May 01, 2019 | 72.30 | 72.66 | 71.10 | 71.16 | 327,628 | -0.63(-0.88%) |
Apr 30, 2019 | 71.22 | 72.78 | 71.01 | 71.79 | 480,548 | +0.10(+0.14%) |
Apr 29, 2019 | 71.72 | 72.00 | 71.31 | 71.69 | 440,000 | +0.23(+0.32%) |
Apr 26, 2019 | 70.98 | 72.01 | 70.63 | 71.46 | 528,400 | +0.48(+0.68%) |
Apr 25, 2019 | 70.63 | 71.13 | 68.15 | 70.98 | 767,573 | +0.28(+0.40%) |
Apr 24, 2019 | 72.34 | 72.44 | 70.28 | 70.70 | 859,627 | -2.00(-2.75%) |
Apr 23, 2019 | 72.18 | 72.89 | 70.98 | 72.70 | 805,977 | +0.69(+0.96%) |
Apr 22, 2019 | 71.03 | 72.01 | 70.07 | 72.01 | 750,280 | -0.58(-0.80%) |
Apr 18, 2019 | 72.20 | 72.59 | 71.13 | 72.59 | 656,100 | +0.09(+0.12%) |
Apr 17, 2019 | 72.00 | 72.67 | 71.27 | 72.50 | 738,460 | +0.87(+1.21%) |
Apr 16, 2019 | 69.60 | 72.14 | 69.49 | 71.63 | 1,045,082 | +2.73(+3.96%) |
Apr 15, 2019 | 68.84 | 69.20 | 68.17 | 68.90 | 520,379 | -0.18(-0.26%) |
Apr 12, 2019 | 68.59 | 69.69 | 68.07 | 69.08 | 450,300 | +1.77(+2.63%) |
Apr 11, 2019 | 69.76 | 69.76 | 66.86 | 67.31 | 915,623 | -2.80(-3.99%) |
Apr 10, 2019 | 70.74 | 71.12 | 69.58 | 70.11 | 406,999 | -1.01(-1.42%) |
Apr 09, 2019 | 70.98 | 71.26 | 70.46 | 71.12 | 449,135 | +0.05(+0.07%) |
Apr 08, 2019 | 70.24 | 71.66 | 69.41 | 71.07 | 652,932 | +0.59(+0.84%) |
Apr 05, 2019 | 71.35 | 72.18 | 70.38 | 70.48 | 963,800 | -0.80(-1.12%) |
Apr 04, 2019 | 70.04 | 71.39 | 69.61 | 71.28 | 1,368,459 | +1.44(+2.06%) |
Apr 03, 2019 | 67.73 | 70.38 | 67.40 | 69.84 | 1,343,578 | +3.04(+4.55%) |
Apr 02, 2019 | 67.33 | 67.98 | 66.50 | 66.80 | 699,680 | -0.57(-0.85%) |