Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.26 | 75.68 | 73.97 | 74.95 | 235,200 | +0.62(+0.83%) |
Jun 27, 2019 | 73.68 | 75.13 | 72.75 | 74.33 | 94,990 | +0.26(+0.35%) |
Jun 26, 2019 | 75.38 | 75.85 | 73.56 | 74.07 | 69,934 | -0.74(-0.99%) |
Jun 25, 2019 | 74.43 | 75.51 | 73.57 | 74.81 | 91,641 | +0.27(+0.36%) |
Jun 24, 2019 | 74.37 | 75.43 | 73.91 | 74.54 | 97,452 | -0.09(-0.12%) |
Jun 21, 2019 | 74.95 | 75.72 | 73.93 | 74.63 | 160,600 | -0.28(-0.37%) |
Jun 20, 2019 | 76.75 | 76.75 | 74.07 | 74.91 | 102,721 | -0.98(-1.29%) |
Jun 19, 2019 | 73.13 | 75.93 | 72.10 | 75.89 | 106,664 | +2.97(+4.07%) |
Jun 18, 2019 | 73.18 | 74.16 | 72.49 | 72.92 | 52,696 | +0.36(+0.50%) |
Jun 17, 2019 | 72.50 | 73.34 | 71.94 | 72.56 | 77,900 | +0.51(+0.71%) |
Jun 14, 2019 | 72.52 | 73.04 | 71.94 | 72.05 | 76,100 | -0.17(-0.24%) |
Jun 13, 2019 | 71.25 | 73.64 | 71.00 | 72.22 | 141,780 | +2.17(+3.10%) |
Jun 12, 2019 | 70.01 | 70.50 | 68.23 | 70.05 | 110,516 | +0.06(+0.09%) |
Jun 11, 2019 | 71.98 | 71.98 | 69.10 | 69.99 | 143,367 | -4.09(-5.52%) |
Jun 10, 2019 | 73.59 | 74.67 | 73.54 | 74.08 | 101,100 | +0.78(+1.06%) |
Jun 07, 2019 | 72.86 | 73.75 | 72.01 | 73.30 | 76,400 | +0.67(+0.92%) |
Jun 06, 2019 | 72.84 | 72.91 | 71.62 | 72.63 | 70,877 | +0.01(+0.01%) |
Jun 05, 2019 | 71.57 | 72.84 | 70.80 | 72.62 | 89,704 | +0.56(+0.78%) |
Jun 04, 2019 | 69.45 | 72.38 | 69.00 | 72.06 | 132,918 | +3.32(+4.83%) |
Jun 03, 2019 | 68.39 | 69.50 | 68.11 | 68.74 | 60,853 | +0.36(+0.53%) |
May 31, 2019 | 68.62 | 69.32 | 67.46 | 68.38 | 68,700 | -0.89(-1.28%) |
May 30, 2019 | 69.31 | 69.92 | 68.50 | 69.27 | 48,687 | +0.29(+0.42%) |
May 29, 2019 | 69.14 | 69.32 | 68.18 | 68.98 | 59,944 | -0.45(-0.65%) |
May 28, 2019 | 69.71 | 70.37 | 68.88 | 69.43 | 108,797 | -0.12(-0.17%) |
May 24, 2019 | 68.71 | 70.04 | 68.18 | 69.55 | 46,800 | +1.06(+1.55%) |
May 23, 2019 | 70.73 | 71.56 | 67.70 | 68.49 | 108,753 | -2.64(-3.71%) |
May 22, 2019 | 71.72 | 72.00 | 69.77 | 71.13 | 70,318 | -0.72(-1.00%) |
May 21, 2019 | 71.49 | 74.34 | 71.39 | 71.85 | 123,459 | +0.79(+1.11%) |
May 20, 2019 | 69.71 | 71.45 | 68.68 | 71.06 | 83,443 | +1.13(+1.62%) |
May 17, 2019 | 69.71 | 71.19 | 69.39 | 69.93 | 120,200 | -0.19(-0.27%) |
May 16, 2019 | 68.26 | 70.27 | 68.26 | 70.12 | 90,313 | +2.05(+3.01%) |
May 15, 2019 | 70.08 | 70.60 | 67.94 | 68.07 | 111,700 | -2.34(-3.32%) |
May 14, 2019 | 70.85 | 72.49 | 70.24 | 70.41 | 147,266 | +0.06(+0.09%) |
May 13, 2019 | 67.27 | 70.45 | 67.05 | 70.35 | 145,606 | +1.59(+2.31%) |
May 10, 2019 | 67.96 | 69.25 | 67.57 | 68.76 | 105,600 | +0.50(+0.73%) |
May 09, 2019 | 67.39 | 68.47 | 66.11 | 68.26 | 116,711 | +0.45(+0.66%) |
May 08, 2019 | 69.15 | 69.15 | 67.66 | 67.81 | 157,179 | -1.34(-1.94%) |
May 07, 2019 | 67.04 | 70.93 | 66.58 | 69.15 | 221,045 | +1.89(+2.81%) |
May 06, 2019 | 65.63 | 68.10 | 65.63 | 67.26 | 176,390 | +0.50(+0.75%) |
May 03, 2019 | 67.87 | 67.95 | 66.12 | 66.76 | 218,100 | -0.86(-1.27%) |
May 02, 2019 | 67.34 | 68.75 | 66.59 | 67.62 | 95,049 | -0.07(-0.10%) |
May 01, 2019 | 68.10 | 68.22 | 67.00 | 67.69 | 103,774 | -0.21(-0.31%) |
Apr 30, 2019 | 69.16 | 69.20 | 67.21 | 67.90 | 55,717 | -0.99(-1.44%) |
Apr 29, 2019 | 69.51 | 69.97 | 68.61 | 68.89 | 92,079 | -0.35(-0.51%) |
Apr 26, 2019 | 67.45 | 69.35 | 67.14 | 69.24 | 49,800 | +1.80(+2.67%) |
Apr 25, 2019 | 66.77 | 67.67 | 66.45 | 67.44 | 51,186 | +0.69(+1.03%) |
Apr 24, 2019 | 65.17 | 66.93 | 64.10 | 66.75 | 47,062 | +1.73(+2.66%) |
Apr 23, 2019 | 62.74 | 65.71 | 61.86 | 65.02 | 94,061 | +2.78(+4.47%) |
Apr 22, 2019 | 63.07 | 63.67 | 61.51 | 62.24 | 99,171 | -0.89(-1.41%) |
Apr 18, 2019 | 61.50 | 63.24 | 60.41 | 63.13 | 98,700 | +1.62(+2.63%) |
Apr 17, 2019 | 63.93 | 63.93 | 59.58 | 61.51 | 175,418 | -2.08(-3.27%) |
Apr 16, 2019 | 65.92 | 66.68 | 63.03 | 63.59 | 182,732 | -2.46(-3.72%) |
Apr 15, 2019 | 64.66 | 66.15 | 63.83 | 66.05 | 47,044 | +1.57(+2.43%) |
Apr 12, 2019 | 65.47 | 66.41 | 63.71 | 64.48 | 100,500 | -0.90(-1.38%) |
Apr 11, 2019 | 65.89 | 66.25 | 64.95 | 65.38 | 128,354 | -0.19(-0.29%) |
Apr 10, 2019 | 65.87 | 66.40 | 65.09 | 65.57 | 115,780 | +0.16(+0.24%) |
Apr 09, 2019 | 65.38 | 66.96 | 64.41 | 65.41 | 81,261 | -0.10(-0.15%) |
Apr 08, 2019 | 64.88 | 65.60 | 64.25 | 65.51 | 88,491 | +0.49(+0.75%) |
Apr 05, 2019 | 64.58 | 65.85 | 64.58 | 65.02 | 66,500 | +0.72(+1.12%) |
Apr 04, 2019 | 63.95 | 64.45 | 63.49 | 64.30 | 56,440 | +0.36(+0.56%) |
Apr 03, 2019 | 64.63 | 64.63 | 63.44 | 63.94 | 109,677 | -0.26(-0.40%) |
Apr 02, 2019 | 64.40 | 64.52 | 63.52 | 64.20 | 81,877 | -0.21(-0.33%) |