Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.67 | 61.63 | 60.49 | 61.54 | 784,479 | +0.83(+1.36%) |
Jun 27, 2019 | 59.76 | 60.75 | 59.73 | 60.72 | 172,893 | +1.16(+1.94%) |
Jun 26, 2019 | 60.45 | 60.59 | 59.41 | 59.56 | 91,207 | -0.86(-1.43%) |
Jun 25, 2019 | 60.10 | 60.84 | 60.02 | 60.42 | 103,863 | +0.15(+0.24%) |
Jun 24, 2019 | 60.91 | 61.01 | 59.99 | 60.28 | 139,687 | -0.63(-1.04%) |
Jun 21, 2019 | 61.38 | 61.45 | 60.87 | 60.91 | 198,797 | -0.77(-1.24%) |
Jun 20, 2019 | 61.29 | 61.87 | 60.88 | 61.68 | 139,336 | +1.08(+1.78%) |
Jun 19, 2019 | 60.31 | 61.24 | 60.19 | 60.60 | 199,991 | +0.59(+0.99%) |
Jun 18, 2019 | 60.21 | 61.04 | 59.71 | 60.01 | 202,363 | +0.35(+0.59%) |
Jun 17, 2019 | 60.75 | 60.89 | 59.28 | 59.66 | 248,515 | -1.65(-2.69%) |
Jun 14, 2019 | 61.06 | 61.45 | 60.34 | 61.31 | 149,252 | +0.12(+0.19%) |
Jun 13, 2019 | 60.62 | 61.41 | 60.62 | 61.19 | 139,714 | +0.65(+1.07%) |
Jun 12, 2019 | 59.86 | 60.87 | 59.75 | 60.54 | 142,381 | +0.54(+0.91%) |
Jun 11, 2019 | 60.96 | 61.16 | 59.63 | 60.00 | 182,076 | -0.74(-1.21%) |
Jun 10, 2019 | 60.46 | 61.41 | 60.14 | 60.74 | 193,347 | +0.60(+1.00%) |
Jun 07, 2019 | 59.71 | 60.36 | 59.55 | 60.13 | 197,252 | +0.71(+1.19%) |
Jun 06, 2019 | 59.30 | 59.60 | 58.63 | 59.42 | 232,297 | +0.03(+0.05%) |
Jun 05, 2019 | 59.68 | 60.02 | 59.23 | 59.40 | 182,239 | -0.23(-0.39%) |
Jun 04, 2019 | 59.27 | 60.06 | 59.16 | 59.63 | 178,050 | +0.93(+1.59%) |
Jun 03, 2019 | 57.51 | 58.78 | 57.47 | 58.70 | 248,599 | +1.38(+2.41%) |
May 31, 2019 | 56.44 | 57.40 | 56.25 | 57.32 | 131,433 | +0.54(+0.96%) |
May 30, 2019 | 56.65 | 57.01 | 56.42 | 56.77 | 86,167 | -0.03(-0.05%) |
May 29, 2019 | 56.75 | 57.24 | 56.31 | 56.80 | 124,330 | -0.16(-0.27%) |
May 28, 2019 | 57.50 | 57.84 | 56.93 | 56.96 | 119,044 | -0.65(-1.13%) |
May 24, 2019 | 57.42 | 57.75 | 57.23 | 57.61 | 106,403 | +0.38(+0.66%) |
May 23, 2019 | 58.09 | 58.27 | 56.97 | 57.23 | 126,523 | -1.20(-2.06%) |
May 22, 2019 | 58.12 | 58.69 | 57.99 | 58.43 | 91,300 | +0.41(+0.70%) |
May 21, 2019 | 57.04 | 58.31 | 57.00 | 58.03 | 218,182 | +0.88(+1.55%) |
May 20, 2019 | 57.49 | 57.96 | 56.87 | 57.14 | 187,176 | -1.23(-2.11%) |
May 17, 2019 | 59.03 | 59.68 | 58.23 | 58.38 | 129,682 | -1.12(-1.88%) |
May 16, 2019 | 59.11 | 59.70 | 59.09 | 59.49 | 142,301 | +0.22(+0.38%) |
May 15, 2019 | 58.62 | 59.40 | 58.60 | 59.27 | 194,661 | +0.14(+0.23%) |
May 14, 2019 | 59.09 | 59.61 | 58.88 | 59.13 | 223,524 | -0.06(-0.10%) |
May 13, 2019 | 58.70 | 59.49 | 58.68 | 59.19 | 268,467 | -0.43(-0.72%) |
May 10, 2019 | 58.69 | 59.62 | 58.07 | 59.62 | 197,297 | +0.64(+1.08%) |
May 09, 2019 | 59.37 | 59.59 | 58.74 | 58.98 | 181,000 | -0.03(-0.05%) |
May 08, 2019 | 58.08 | 59.50 | 58.08 | 59.01 | 211,730 | +0.14(+0.23%) |
May 07, 2019 | 56.26 | 59.03 | 56.26 | 58.87 | 213,108 | +2.09(+3.69%) |
May 06, 2019 | 56.01 | 57.14 | 55.90 | 56.78 | 202,879 | -0.26(-0.46%) |
May 03, 2019 | 56.48 | 57.13 | 56.42 | 57.04 | 161,800 | +1.02(+1.82%) |
May 02, 2019 | 55.57 | 56.23 | 55.36 | 56.02 | 134,353 | +0.24(+0.43%) |
May 01, 2019 | 56.57 | 56.57 | 55.67 | 55.78 | 107,496 | -0.78(-1.37%) |
Apr 30, 2019 | 56.53 | 56.69 | 56.10 | 56.56 | 222,912 | -0.11(-0.19%) |
Apr 29, 2019 | 56.97 | 56.97 | 56.33 | 56.66 | 87,079 | +0.14(+0.24%) |
Apr 26, 2019 | 56.04 | 56.85 | 56.04 | 56.53 | 91,838 | +0.42(+0.74%) |
Apr 25, 2019 | 56.31 | 56.43 | 55.69 | 56.11 | 76,739 | -0.26(-0.46%) |
Apr 24, 2019 | 56.25 | 56.69 | 56.12 | 56.37 | 89,022 | +0.18(+0.33%) |
Apr 23, 2019 | 55.55 | 56.38 | 55.44 | 56.19 | 172,392 | +0.64(+1.15%) |
Apr 22, 2019 | 55.65 | 56.10 | 55.43 | 55.55 | 108,175 | -0.35(-0.62%) |
Apr 18, 2019 | 55.01 | 56.06 | 54.98 | 55.90 | 103,704 | +0.45(+0.80%) |
Apr 17, 2019 | 55.64 | 55.68 | 55.15 | 55.45 | 89,861 | +0.04(+0.07%) |
Apr 16, 2019 | 55.82 | 56.01 | 55.13 | 55.41 | 268,319 | +0.01(+0.02%) |
Apr 15, 2019 | 54.97 | 55.50 | 54.95 | 55.40 | 198,073 | +0.45(+0.81%) |
Apr 12, 2019 | 54.70 | 55.19 | 54.63 | 54.96 | 124,652 | +0.13(+0.23%) |
Apr 11, 2019 | 54.35 | 54.86 | 54.07 | 54.83 | 85,772 | +0.71(+1.31%) |
Apr 10, 2019 | 53.88 | 54.47 | 53.88 | 54.12 | 85,894 | +0.40(+0.74%) |
Apr 09, 2019 | 54.20 | 54.49 | 53.64 | 53.73 | 76,052 | -0.54(-1.00%) |
Apr 08, 2019 | 54.63 | 54.73 | 54.16 | 54.27 | 77,271 | -0.31(-0.57%) |
Apr 05, 2019 | 54.39 | 55.11 | 54.27 | 54.58 | 183,160 | +0.20(+0.37%) |
Apr 04, 2019 | 53.72 | 54.46 | 53.60 | 54.38 | 101,991 | +0.76(+1.41%) |
Apr 03, 2019 | 54.08 | 54.40 | 53.51 | 53.62 | 100,275 | +0.07(+0.13%) |
Apr 02, 2019 | 53.42 | 53.62 | 53.11 | 53.55 | 119,502 | +0.24(+0.45%) |