Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.27 | 62.55 | 61.09 | 61.37 | 16,253,900 | -0.99(-1.59%) |
Jun 27, 2019 | 60.44 | 62.80 | 60.29 | 62.36 | 3,214,812 | +2.00(+3.31%) |
Jun 26, 2019 | 62.14 | 62.89 | 59.91 | 60.36 | 2,348,279 | -1.43(-2.31%) |
Jun 25, 2019 | 63.68 | 64.50 | 61.27 | 61.79 | 3,151,342 | -2.40(-3.74%) |
Jun 24, 2019 | 66.36 | 66.40 | 63.87 | 64.19 | 2,252,623 | -1.59(-2.42%) |
Jun 21, 2019 | 68.39 | 68.64 | 65.66 | 65.78 | 2,333,600 | -3.05(-4.43%) |
Jun 20, 2019 | 69.38 | 69.96 | 68.11 | 68.83 | 1,699,496 | +0.69(+1.01%) |
Jun 19, 2019 | 67.29 | 68.49 | 66.23 | 68.14 | 1,443,252 | +1.19(+1.78%) |
Jun 18, 2019 | 69.00 | 69.66 | 65.94 | 66.95 | 2,433,368 | -1.51(-2.21%) |
Jun 17, 2019 | 68.32 | 69.35 | 67.59 | 68.46 | 1,315,598 | +0.66(+0.97%) |
Jun 14, 2019 | 70.12 | 70.19 | 67.45 | 67.80 | 1,858,400 | -2.25(-3.21%) |
Jun 13, 2019 | 70.07 | 71.80 | 69.53 | 70.05 | 2,721,175 | +0.88(+1.27%) |
Jun 12, 2019 | 67.25 | 69.72 | 66.52 | 69.17 | 3,212,249 | +1.99(+2.96%) |
Jun 11, 2019 | 65.78 | 67.86 | 65.70 | 67.18 | 2,668,689 | +1.87(+2.86%) |
Jun 10, 2019 | 64.92 | 67.21 | 64.62 | 65.31 | 2,273,183 | +1.42(+2.22%) |
Jun 07, 2019 | 62.29 | 64.86 | 62.24 | 63.89 | 1,926,200 | +1.93(+3.11%) |
Jun 06, 2019 | 61.11 | 62.21 | 60.39 | 61.96 | 1,267,812 | +0.47(+0.76%) |
Jun 05, 2019 | 61.15 | 62.48 | 60.32 | 61.49 | 1,500,892 | +0.24(+0.39%) |
Jun 04, 2019 | 61.58 | 62.06 | 59.73 | 61.25 | 2,289,550 | +0.18(+0.29%) |
Jun 03, 2019 | 61.95 | 62.70 | 60.21 | 61.07 | 1,826,737 | -1.24(-1.99%) |
May 31, 2019 | 61.61 | 63.02 | 60.69 | 62.31 | 1,557,800 | -0.64(-1.02%) |
May 30, 2019 | 62.54 | 63.41 | 61.42 | 62.95 | 1,223,260 | +0.82(+1.32%) |
May 29, 2019 | 64.21 | 64.22 | 61.33 | 62.13 | 1,715,269 | -2.90(-4.46%) |
May 28, 2019 | 65.10 | 66.21 | 64.35 | 65.03 | 1,940,497 | +0.32(+0.49%) |
May 24, 2019 | 63.70 | 64.72 | 63.65 | 64.71 | 1,062,900 | +1.39(+2.20%) |
May 23, 2019 | 62.56 | 63.89 | 61.75 | 63.32 | 2,149,369 | -0.69(-1.08%) |
May 22, 2019 | 64.82 | 65.52 | 64.00 | 64.01 | 1,177,439 | -1.20(-1.84%) |
May 21, 2019 | 63.92 | 65.61 | 63.79 | 65.21 | 2,027,739 | +2.09(+3.31%) |
May 20, 2019 | 61.58 | 63.41 | 61.01 | 63.12 | 1,837,552 | +0.34(+0.54%) |
May 17, 2019 | 62.64 | 64.13 | 62.24 | 62.78 | 1,841,000 | -0.87(-1.37%) |
May 16, 2019 | 61.91 | 64.24 | 61.91 | 63.65 | 2,350,844 | +1.76(+2.84%) |
May 15, 2019 | 58.05 | 61.96 | 58.02 | 61.89 | 2,297,173 | +3.07(+5.22%) |
May 14, 2019 | 58.00 | 59.21 | 57.18 | 58.82 | 1,866,080 | +1.59(+2.78%) |
May 13, 2019 | 59.68 | 59.93 | 56.94 | 57.23 | 4,066,659 | -4.57(-7.39%) |
May 10, 2019 | 61.36 | 63.20 | 59.84 | 61.80 | 4,106,900 | +1.04(+1.71%) |
May 09, 2019 | 63.25 | 65.20 | 59.54 | 60.76 | 10,277,304 | -7.32(-10.75%) |
May 08, 2019 | 66.75 | 68.21 | 65.90 | 68.08 | 3,971,827 | +1.11(+1.66%) |
May 07, 2019 | 68.12 | 68.85 | 65.67 | 66.97 | 1,933,595 | -2.06(-2.98%) |
May 06, 2019 | 67.93 | 69.43 | 67.40 | 69.03 | 1,771,626 | -0.62(-0.89%) |
May 03, 2019 | 68.90 | 70.09 | 67.83 | 69.65 | 1,579,600 | +1.58(+2.32%) |
May 02, 2019 | 66.63 | 68.10 | 65.75 | 68.07 | 1,365,615 | +1.28(+1.92%) |
May 01, 2019 | 68.09 | 68.72 | 66.74 | 66.79 | 1,672,012 | -0.96(-1.42%) |
Apr 30, 2019 | 69.13 | 69.79 | 65.81 | 67.75 | 2,391,554 | -1.66(-2.39%) |
Apr 29, 2019 | 68.00 | 69.64 | 67.51 | 69.41 | 1,409,092 | +1.70(+2.51%) |
Apr 26, 2019 | 67.87 | 68.43 | 67.14 | 67.71 | 1,203,900 | -0.14(-0.21%) |
Apr 25, 2019 | 66.27 | 68.21 | 65.91 | 67.85 | 1,689,123 | +1.77(+2.68%) |
Apr 24, 2019 | 65.97 | 66.53 | 65.09 | 66.08 | 1,389,648 | +0.86(+1.32%) |
Apr 23, 2019 | 63.95 | 65.56 | 63.72 | 65.22 | 1,767,535 | +1.71(+2.69%) |
Apr 22, 2019 | 63.04 | 63.78 | 62.68 | 63.51 | 969,962 | +0.11(+0.17%) |
Apr 18, 2019 | 64.03 | 64.22 | 62.21 | 63.40 | 1,813,000 | -0.85(-1.32%) |
Apr 17, 2019 | 66.69 | 67.04 | 63.98 | 64.25 | 1,576,063 | -2.03(-3.06%) |
Apr 16, 2019 | 66.69 | 67.38 | 66.05 | 66.28 | 1,266,753 | +0.08(+0.12%) |
Apr 15, 2019 | 65.38 | 66.49 | 65.01 | 66.20 | 1,364,844 | +0.82(+1.25%) |
Apr 12, 2019 | 68.25 | 68.29 | 65.06 | 65.38 | 2,070,900 | -2.27(-3.36%) |
Apr 11, 2019 | 68.41 | 69.28 | 67.54 | 67.65 | 1,106,415 | -0.56(-0.82%) |
Apr 10, 2019 | 66.80 | 68.92 | 66.80 | 68.21 | 1,064,754 | +1.52(+2.28%) |
Apr 09, 2019 | 67.41 | 68.20 | 66.60 | 66.69 | 1,248,683 | -0.96(-1.42%) |
Apr 08, 2019 | 67.88 | 67.90 | 66.31 | 67.65 | 1,049,716 | -0.57(-0.84%) |
Apr 05, 2019 | 68.40 | 69.14 | 67.81 | 68.22 | 1,291,500 | -0.08(-0.12%) |
Apr 04, 2019 | 70.14 | 70.35 | 66.05 | 68.30 | 2,704,502 | -1.16(-1.67%) |
Apr 03, 2019 | 69.82 | 70.30 | 69.01 | 69.46 | 1,911,467 | -0.27(-0.39%) |
Apr 02, 2019 | 68.50 | 70.69 | 68.34 | 69.73 | 3,552,081 | +1.57(+2.30%) |