Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.69 | 64.98 | 64.69 | 64.84 | 2,500 | +0.05(+0.07%) |
Jun 27, 2019 | 64.55 | 64.80 | 64.45 | 64.80 | 2,292 | +0.31(+0.48%) |
Jun 26, 2019 | 64.50 | 64.70 | 64.35 | 64.49 | 1,093 | +0.55(+0.86%) |
Jun 25, 2019 | 64.51 | 64.51 | 63.94 | 63.94 | 983 | -0.52(-0.81%) |
Jun 24, 2019 | 64.59 | 64.59 | 64.12 | 64.46 | 2,555 | -0.22(-0.33%) |
Jun 21, 2019 | 64.60 | 64.68 | 64.42 | 64.68 | 1,700 | +0.11(+0.17%) |
Jun 20, 2019 | 64.37 | 64.71 | 64.37 | 64.57 | 1,940 | +0.85(+1.34%) |
Jun 19, 2019 | 63.60 | 63.72 | 63.60 | 63.72 | 828 | +0.01(+0.01%) |
Jun 18, 2019 | 62.92 | 63.95 | 62.92 | 63.71 | 2,803 | +1.19(+1.90%) |
Jun 17, 2019 | 62.33 | 62.69 | 62.33 | 62.52 | 2,010 | +0.13(+0.21%) |
Jun 14, 2019 | 62.01 | 62.59 | 62.01 | 62.39 | 2,100 | -0.45(-0.71%) |
Jun 13, 2019 | 62.63 | 63.00 | 62.63 | 62.84 | 6,096 | +0.59(+0.95%) |
Jun 12, 2019 | 63.10 | 63.10 | 62.24 | 62.25 | 3,753 | -0.83(-1.32%) |
Jun 11, 2019 | 63.50 | 63.76 | 62.89 | 63.08 | 1,576 | +0.13(+0.20%) |
Jun 10, 2019 | 62.64 | 63.19 | 62.64 | 62.95 | 2,170 | +0.74(+1.19%) |
Jun 07, 2019 | 62.20 | 62.35 | 61.99 | 62.22 | 2,200 | +0.89(+1.44%) |
Jun 06, 2019 | 61.07 | 61.33 | 60.95 | 61.33 | 1,327 | +0.11(+0.18%) |
Jun 05, 2019 | 61.00 | 61.22 | 60.56 | 61.22 | 2,903 | +0.33(+0.54%) |
Jun 04, 2019 | 60.35 | 61.04 | 60.35 | 60.89 | 2,562 | +1.50(+2.52%) |
Jun 03, 2019 | 59.29 | 59.72 | 59.15 | 59.39 | 20,087 | +0.20(+0.34%) |
May 31, 2019 | 59.15 | 59.41 | 59.15 | 59.19 | 2,400 | -0.65(-1.09%) |
May 30, 2019 | 59.97 | 60.11 | 59.84 | 59.84 | 1,433 | +0.42(+0.71%) |
May 29, 2019 | 59.39 | 59.62 | 59.17 | 59.42 | 4,132 | -0.63(-1.06%) |
May 28, 2019 | 60.38 | 60.38 | 60.05 | 60.05 | 942 | +0.02(+0.04%) |
May 24, 2019 | 60.52 | 60.78 | 60.02 | 60.03 | 2,000 | +0.12(+0.21%) |
May 23, 2019 | 59.66 | 60.31 | 59.57 | 59.91 | 1,091 | -1.31(-2.15%) |
May 22, 2019 | 61.09 | 61.39 | 61.09 | 61.22 | 9,695 | -0.02(-0.03%) |
May 21, 2019 | 60.80 | 61.30 | 60.80 | 61.24 | 4,450 | +1.23(+2.06%) |
May 20, 2019 | 60.50 | 60.57 | 60.00 | 60.01 | 3,045 | -1.48(-2.42%) |
May 17, 2019 | 62.25 | 62.30 | 61.49 | 61.49 | 4,100 | -1.44(-2.29%) |
May 16, 2019 | 62.48 | 63.12 | 62.48 | 62.93 | 2,640 | +0.13(+0.21%) |
May 15, 2019 | 61.67 | 62.83 | 61.67 | 62.80 | 3,167 | +0.76(+1.23%) |
May 14, 2019 | 61.67 | 62.30 | 61.67 | 62.04 | 5,204 | +0.46(+0.75%) |
May 13, 2019 | 62.29 | 62.29 | 61.12 | 61.58 | 4,429 | -1.99(-3.13%) |
May 10, 2019 | 63.06 | 63.64 | 62.89 | 63.57 | 4,000 | -0.09(-0.15%) |
May 09, 2019 | 63.17 | 63.66 | 62.83 | 63.66 | 4,028 | -0.47(-0.73%) |
May 08, 2019 | 64.54 | 64.90 | 64.04 | 64.13 | 7,457 | -0.32(-0.50%) |
May 07, 2019 | 64.88 | 64.88 | 64.11 | 64.45 | 3,098 | -0.80(-1.22%) |
May 06, 2019 | 64.72 | 65.29 | 64.72 | 65.25 | 1,712 | -0.94(-1.43%) |
May 03, 2019 | 65.63 | 66.19 | 65.63 | 66.19 | 1,500 | +0.99(+1.52%) |
May 02, 2019 | 64.72 | 65.70 | 64.50 | 65.20 | 3,938 | +0.08(+0.12%) |
May 01, 2019 | 65.95 | 66.03 | 65.12 | 65.12 | 24,406 | -0.82(-1.24%) |
Apr 30, 2019 | 65.67 | 65.94 | 65.60 | 65.94 | 1,845 | +0.04(+0.06%) |
Apr 29, 2019 | 65.38 | 65.90 | 65.30 | 65.90 | 6,497 | +0.80(+1.22%) |
Apr 26, 2019 | 65.03 | 65.21 | 64.73 | 65.11 | 2,000 | -0.35(-0.54%) |
Apr 25, 2019 | 65.92 | 66.03 | 65.26 | 65.46 | 2,997 | -1.11(-1.67%) |
Apr 24, 2019 | 66.44 | 66.82 | 66.41 | 66.57 | 2,558 | +0.22(+0.33%) |
Apr 23, 2019 | 66.09 | 66.47 | 65.98 | 66.35 | 8,304 | +0.47(+0.71%) |
Apr 22, 2019 | 66.16 | 66.16 | 65.88 | 65.88 | 2,369 | -0.41(-0.62%) |
Apr 18, 2019 | 66.32 | 66.50 | 66.22 | 66.29 | 1,700 | -0.09(-0.14%) |
Apr 17, 2019 | 66.49 | 66.49 | 66.13 | 66.38 | 4,788 | +0.22(+0.34%) |
Apr 16, 2019 | 65.98 | 66.26 | 65.98 | 66.16 | 2,376 | +0.75(+1.15%) |
Apr 15, 2019 | 65.52 | 65.52 | 65.33 | 65.40 | 3,022 | -0.10(-0.15%) |
Apr 12, 2019 | 65.36 | 65.50 | 65.23 | 65.50 | 2,300 | +0.50(+0.77%) |
Apr 11, 2019 | 65.14 | 65.25 | 64.91 | 65.00 | 2,794 | -0.40(-0.61%) |
Apr 10, 2019 | 65.00 | 65.40 | 65.00 | 65.40 | 1,444 | +0.80(+1.24%) |
Apr 09, 2019 | 64.78 | 64.90 | 64.60 | 64.60 | 1,860 | -0.46(-0.71%) |
Apr 08, 2019 | 64.95 | 65.06 | 64.78 | 65.06 | 3,991 | +0.06(+0.09%) |
Apr 05, 2019 | 64.56 | 65.00 | 64.56 | 65.00 | 1,800 | +0.62(+0.97%) |
Apr 04, 2019 | 63.82 | 64.38 | 63.82 | 64.38 | 6,766 | -0.12(-0.18%) |
Apr 03, 2019 | 64.00 | 64.83 | 63.82 | 64.50 | 29,960 | +0.83(+1.31%) |
Apr 02, 2019 | 63.67 | 63.67 | 63.28 | 63.67 | 2,085 | +0.09(+0.13%) |