Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 75.71 | 76.70 | 75.05 | 76.53 | 449,947 | +1.24(+1.64%) |
Jun 27, 2019 | 75.47 | 76.00 | 74.46 | 75.30 | 477,667 | -0.40(-0.52%) |
Jun 26, 2019 | 75.63 | 76.61 | 75.38 | 75.69 | 875,716 | -0.68(-0.89%) |
Jun 25, 2019 | 78.17 | 78.27 | 75.22 | 76.37 | 850,699 | -1.45(-1.87%) |
Jun 24, 2019 | 75.83 | 77.98 | 75.45 | 77.82 | 1,016,930 | +2.37(+3.14%) |
Jun 21, 2019 | 74.66 | 75.64 | 73.61 | 75.45 | 791,539 | +0.79(+1.06%) |
Jun 20, 2019 | 74.41 | 76.45 | 74.07 | 74.66 | 1,188,888 | +2.06(+2.84%) |
Jun 19, 2019 | 71.47 | 72.75 | 71.05 | 72.59 | 468,805 | +0.54(+0.75%) |
Jun 18, 2019 | 71.66 | 72.42 | 71.10 | 72.05 | 606,134 | +1.05(+1.49%) |
Jun 17, 2019 | 70.43 | 71.48 | 70.33 | 71.00 | 534,072 | +0.55(+0.78%) |
Jun 14, 2019 | 70.98 | 71.30 | 69.86 | 70.45 | 512,942 | -0.10(-0.14%) |
Jun 13, 2019 | 69.56 | 70.59 | 69.52 | 70.55 | 517,548 | +1.05(+1.52%) |
Jun 12, 2019 | 69.86 | 70.32 | 69.43 | 69.49 | 407,645 | +0.49(+0.71%) |
Jun 11, 2019 | 68.59 | 69.25 | 68.13 | 69.00 | 486,073 | +0.20(+0.29%) |
Jun 10, 2019 | 68.29 | 69.00 | 67.95 | 68.80 | 451,664 | -0.47(-0.67%) |
Jun 07, 2019 | 70.63 | 70.69 | 69.24 | 69.27 | 481,649 | -0.81(-1.16%) |
Jun 06, 2019 | 70.07 | 70.53 | 69.57 | 70.08 | 402,419 | +0.23(+0.33%) |
Jun 05, 2019 | 70.03 | 70.59 | 69.35 | 69.85 | 700,665 | +0.45(+0.64%) |
Jun 04, 2019 | 69.40 | 69.69 | 68.31 | 69.40 | 624,026 | -0.38(-0.55%) |
Jun 03, 2019 | 69.80 | 70.32 | 68.71 | 69.79 | 650,200 | +0.72(+1.04%) |
May 31, 2019 | 67.67 | 69.57 | 67.67 | 69.07 | 883,172 | +2.11(+3.15%) |
May 30, 2019 | 66.43 | 67.06 | 66.10 | 66.96 | 395,956 | +0.62(+0.93%) |
May 29, 2019 | 66.31 | 66.80 | 66.11 | 66.34 | 437,866 | +0.13(+0.20%) |
May 28, 2019 | 65.58 | 66.38 | 65.31 | 66.21 | 760,414 | +0.40(+0.61%) |
May 24, 2019 | 65.68 | 66.36 | 65.44 | 65.81 | 496,288 | +0.04(+0.05%) |
May 23, 2019 | 66.44 | 67.21 | 65.70 | 65.77 | 589,055 | -0.58(-0.88%) |
May 22, 2019 | 67.47 | 67.54 | 66.14 | 66.35 | 471,445 | -1.60(-2.36%) |
May 21, 2019 | 67.63 | 68.04 | 67.11 | 67.95 | 376,630 | +0.02(+0.03%) |
May 20, 2019 | 68.10 | 68.77 | 67.86 | 67.94 | 240,993 | +0.00(+0.00%) |
May 17, 2019 | 67.27 | 68.06 | 66.89 | 67.94 | 499,529 | +0.55(+0.81%) |
May 16, 2019 | 67.68 | 67.83 | 66.93 | 67.39 | 558,859 | -0.45(-0.66%) |
May 15, 2019 | 67.78 | 68.81 | 67.61 | 67.84 | 434,939 | +0.23(+0.34%) |
May 14, 2019 | 67.60 | 68.38 | 67.32 | 67.61 | 620,279 | -0.20(-0.29%) |
May 13, 2019 | 66.31 | 68.06 | 65.67 | 67.80 | 1,295,550 | +2.41(+3.68%) |
May 10, 2019 | 65.77 | 65.99 | 65.14 | 65.40 | 534,731 | +0.13(+0.21%) |
May 09, 2019 | 63.61 | 67.40 | 63.52 | 65.26 | 1,185,435 | +2.26(+3.59%) |
May 08, 2019 | 63.80 | 63.94 | 62.57 | 63.00 | 554,069 | -0.60(-0.94%) |
May 07, 2019 | 63.61 | 64.03 | 62.80 | 63.60 | 509,998 | +0.00(+0.00%) |
May 06, 2019 | 63.28 | 63.82 | 62.92 | 63.60 | 444,354 | +0.35(+0.55%) |
May 03, 2019 | 63.33 | 63.75 | 62.88 | 63.25 | 504,893 | +0.31(+0.50%) |
May 02, 2019 | 63.02 | 63.26 | 62.26 | 62.93 | 516,130 | -0.33(-0.52%) |
May 01, 2019 | 64.14 | 64.76 | 63.15 | 63.27 | 852,443 | -0.88(-1.37%) |
Apr 30, 2019 | 63.13 | 64.68 | 62.66 | 64.14 | 1,518,288 | +1.11(+1.76%) |
Apr 29, 2019 | 63.35 | 63.59 | 62.50 | 63.03 | 409,005 | -0.47(-0.75%) |
Apr 26, 2019 | 62.59 | 63.72 | 62.19 | 63.51 | 349,670 | +1.48(+2.38%) |
Apr 25, 2019 | 62.55 | 62.76 | 61.89 | 62.03 | 492,978 | -0.43(-0.69%) |
Apr 24, 2019 | 62.46 | 62.90 | 61.89 | 62.46 | 568,252 | -0.04(-0.06%) |
Apr 23, 2019 | 62.68 | 62.91 | 62.19 | 62.50 | 454,283 | -0.41(-0.65%) |
Apr 22, 2019 | 63.64 | 63.99 | 62.80 | 62.91 | 369,989 | -0.73(-1.15%) |
Apr 18, 2019 | 63.92 | 64.01 | 62.93 | 63.64 | 535,625 | -0.28(-0.43%) |
Apr 17, 2019 | 65.16 | 65.36 | 63.43 | 63.92 | 788,245 | -1.26(-1.94%) |
Apr 16, 2019 | 66.26 | 66.42 | 65.02 | 65.18 | 635,221 | -1.43(-2.15%) |
Apr 15, 2019 | 66.26 | 66.98 | 66.26 | 66.61 | 550,938 | -0.14(-0.21%) |
Apr 12, 2019 | 66.70 | 66.92 | 66.47 | 66.76 | 410,463 | +0.01(+0.01%) |
Apr 11, 2019 | 66.31 | 66.93 | 66.30 | 66.75 | 850,403 | -0.26(-0.39%) |
Apr 10, 2019 | 66.99 | 67.51 | 66.74 | 67.01 | 365,027 | +0.14(+0.21%) |
Apr 09, 2019 | 67.45 | 67.86 | 66.25 | 66.86 | 417,366 | -0.77(-1.14%) |
Apr 08, 2019 | 68.01 | 68.31 | 67.23 | 67.63 | 409,005 | -0.01(-0.01%) |
Apr 05, 2019 | 67.48 | 67.70 | 66.95 | 67.64 | 286,977 | -0.15(-0.22%) |
Apr 04, 2019 | 66.11 | 67.85 | 65.88 | 67.79 | 532,632 | +1.34(+2.02%) |
Apr 03, 2019 | 66.72 | 67.22 | 66.25 | 66.45 | 500,107 | -0.06(-0.09%) |
Apr 02, 2019 | 66.98 | 66.98 | 66.31 | 66.51 | 517,514 | -0.23(-0.35%) |