Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.46 | 68.67 | 66.40 | 68.29 | 10,478,752 | +1.84(+2.78%) |
Jun 27, 2019 | 66.19 | 66.71 | 65.91 | 66.44 | 2,621,500 | +0.34(+0.52%) |
Jun 26, 2019 | 66.49 | 66.49 | 65.26 | 66.10 | 2,336,077 | -0.30(-0.46%) |
Jun 25, 2019 | 65.88 | 66.54 | 65.66 | 66.41 | 2,461,257 | +0.86(+1.31%) |
Jun 24, 2019 | 65.49 | 66.03 | 65.23 | 65.55 | 2,877,252 | +0.10(+0.15%) |
Jun 21, 2019 | 65.65 | 65.66 | 64.84 | 65.45 | 2,293,559 | -0.17(-0.25%) |
Jun 20, 2019 | 65.60 | 65.71 | 65.07 | 65.62 | 1,575,600 | +0.58(+0.89%) |
Jun 19, 2019 | 65.05 | 65.18 | 64.40 | 65.04 | 1,968,785 | +0.20(+0.32%) |
Jun 18, 2019 | 64.25 | 65.36 | 63.81 | 64.83 | 2,221,913 | +1.10(+1.73%) |
Jun 17, 2019 | 64.00 | 64.19 | 63.69 | 63.73 | 1,158,603 | -0.09(-0.14%) |
Jun 14, 2019 | 63.51 | 63.98 | 63.14 | 63.82 | 1,981,472 | +0.48(+0.75%) |
Jun 13, 2019 | 65.17 | 65.21 | 62.95 | 63.34 | 2,097,808 | -1.64(-2.52%) |
Jun 12, 2019 | 64.91 | 65.16 | 64.65 | 64.98 | 1,179,423 | +0.16(+0.24%) |
Jun 11, 2019 | 64.88 | 65.03 | 64.25 | 64.82 | 2,104,478 | +0.12(+0.18%) |
Jun 10, 2019 | 64.58 | 64.91 | 64.18 | 64.71 | 2,070,470 | +0.41(+0.64%) |
Jun 07, 2019 | 64.34 | 64.78 | 64.09 | 64.30 | 2,117,171 | +0.23(+0.37%) |
Jun 06, 2019 | 62.80 | 64.13 | 62.78 | 64.06 | 2,991,530 | +1.18(+1.88%) |
Jun 05, 2019 | 62.25 | 63.06 | 62.03 | 62.88 | 3,338,021 | +1.33(+2.16%) |
Jun 04, 2019 | 60.80 | 61.56 | 60.48 | 61.56 | 2,552,991 | +1.01(+1.68%) |
Jun 03, 2019 | 60.00 | 60.65 | 59.68 | 60.54 | 2,347,413 | +0.64(+1.08%) |
May 31, 2019 | 58.60 | 59.94 | 58.60 | 59.90 | 2,593,347 | +0.49(+0.82%) |
May 30, 2019 | 58.79 | 59.46 | 58.59 | 59.41 | 2,444,361 | +0.53(+0.89%) |
May 29, 2019 | 59.13 | 59.43 | 58.65 | 58.88 | 2,300,313 | -0.68(-1.14%) |
May 28, 2019 | 59.77 | 59.84 | 59.39 | 59.57 | 2,803,330 | -0.15(-0.24%) |
May 24, 2019 | 59.76 | 59.88 | 59.55 | 59.71 | 1,406,465 | +0.29(+0.49%) |
May 23, 2019 | 59.55 | 59.58 | 58.94 | 59.42 | 2,662,500 | -0.44(-0.73%) |
May 22, 2019 | 60.87 | 60.87 | 59.77 | 59.86 | 2,905,184 | -0.88(-1.44%) |
May 21, 2019 | 60.66 | 61.09 | 60.30 | 60.73 | 2,000,116 | +0.35(+0.58%) |
May 20, 2019 | 60.53 | 60.80 | 60.27 | 60.38 | 3,016,370 | -0.52(-0.85%) |
May 17, 2019 | 60.34 | 61.52 | 60.20 | 60.90 | 1,835,216 | +0.00(+0.00%) |
May 16, 2019 | 61.05 | 61.58 | 60.84 | 60.90 | 2,275,490 | +0.06(+0.10%) |
May 15, 2019 | 61.55 | 62.01 | 60.69 | 60.84 | 2,763,084 | -0.91(-1.47%) |
May 14, 2019 | 62.95 | 63.56 | 61.74 | 61.75 | 2,843,353 | -0.94(-1.51%) |
May 13, 2019 | 61.56 | 63.17 | 61.53 | 62.69 | 2,962,826 | +0.10(+0.16%) |
May 10, 2019 | 60.72 | 62.91 | 60.72 | 62.59 | 3,595,122 | +1.89(+3.11%) |
May 09, 2019 | 59.80 | 60.74 | 59.58 | 60.70 | 1,317,585 | +0.41(+0.68%) |
May 08, 2019 | 60.19 | 60.72 | 59.90 | 60.30 | 1,954,336 | -0.02(-0.03%) |
May 07, 2019 | 59.88 | 60.77 | 59.77 | 60.31 | 2,590,819 | +0.02(+0.03%) |
May 06, 2019 | 59.16 | 60.50 | 58.96 | 60.30 | 3,385,234 | +0.40(+0.67%) |
May 03, 2019 | 58.49 | 60.11 | 58.49 | 59.90 | 2,482,710 | +1.50(+2.57%) |
May 02, 2019 | 56.13 | 58.47 | 54.88 | 58.40 | 3,137,791 | +1.29(+2.27%) |
May 01, 2019 | 58.37 | 58.71 | 57.09 | 57.10 | 2,268,486 | -1.24(-2.12%) |
Apr 30, 2019 | 57.94 | 58.42 | 57.79 | 58.34 | 1,835,732 | +0.30(+0.52%) |
Apr 29, 2019 | 57.90 | 58.19 | 57.53 | 58.04 | 1,902,122 | -0.07(-0.12%) |
Apr 26, 2019 | 57.45 | 58.26 | 57.45 | 58.11 | 995,385 | +0.72(+1.26%) |
Apr 25, 2019 | 57.39 | 57.60 | 57.00 | 57.39 | 914,544 | +0.06(+0.10%) |
Apr 24, 2019 | 58.00 | 58.04 | 57.01 | 57.33 | 1,095,167 | -0.58(-1.01%) |
Apr 23, 2019 | 57.04 | 58.01 | 57.01 | 57.91 | 1,435,059 | +0.77(+1.35%) |
Apr 22, 2019 | 56.87 | 57.55 | 56.87 | 57.14 | 1,481,852 | +0.19(+0.34%) |
Apr 18, 2019 | 55.55 | 57.23 | 55.50 | 56.95 | 2,496,786 | +1.42(+2.56%) |
Apr 17, 2019 | 56.43 | 56.43 | 55.48 | 55.53 | 1,695,495 | -0.50(-0.89%) |
Apr 16, 2019 | 56.62 | 56.90 | 55.83 | 56.02 | 1,688,178 | -0.76(-1.34%) |
Apr 15, 2019 | 56.71 | 57.17 | 56.57 | 56.78 | 1,459,030 | +0.30(+0.53%) |
Apr 12, 2019 | 57.16 | 57.28 | 56.42 | 56.48 | 1,941,351 | -0.57(-1.01%) |
Apr 11, 2019 | 56.74 | 57.13 | 56.48 | 57.05 | 1,584,095 | +0.36(+0.64%) |
Apr 10, 2019 | 56.32 | 56.91 | 56.09 | 56.69 | 1,962,387 | +0.59(+1.06%) |
Apr 09, 2019 | 56.24 | 56.24 | 55.91 | 56.10 | 2,252,116 | -0.55(-0.96%) |
Apr 08, 2019 | 56.49 | 56.92 | 55.86 | 56.65 | 1,708,542 | +0.09(+0.15%) |
Apr 05, 2019 | 56.36 | 56.79 | 56.26 | 56.56 | 2,482,916 | +0.11(+0.19%) |
Apr 04, 2019 | 56.43 | 56.66 | 56.22 | 56.45 | 1,352,920 | -0.02(-0.03%) |
Apr 03, 2019 | 56.62 | 56.73 | 56.32 | 56.47 | 2,442,236 | +0.04(+0.07%) |
Apr 02, 2019 | 57.00 | 57.06 | 56.41 | 56.43 | 1,685,912 | -0.41(-0.72%) |