Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.08 | 56.65 | 53.90 | 56.42 | 837,500 | +1.90(+3.48%) |
Jun 27, 2019 | 54.08 | 55.52 | 53.64 | 54.52 | 254,326 | +0.76(+1.41%) |
Jun 26, 2019 | 55.12 | 55.90 | 53.05 | 53.76 | 289,522 | -1.14(-2.08%) |
Jun 25, 2019 | 53.94 | 56.16 | 52.93 | 54.90 | 511,416 | +1.09(+2.03%) |
Jun 24, 2019 | 58.98 | 59.10 | 53.45 | 53.81 | 655,999 | -5.43(-9.17%) |
Jun 21, 2019 | 57.25 | 60.37 | 56.00 | 59.24 | 2,247,900 | -7.78(-11.61%) |
Jun 20, 2019 | 67.67 | 68.00 | 65.37 | 67.02 | 249,796 | +0.46(+0.69%) |
Jun 19, 2019 | 67.55 | 67.82 | 65.77 | 66.56 | 203,358 | -0.81(-1.20%) |
Jun 18, 2019 | 67.71 | 69.65 | 66.12 | 67.37 | 260,415 | +0.15(+0.22%) |
Jun 17, 2019 | 70.36 | 72.52 | 66.69 | 67.22 | 393,337 | -2.42(-3.48%) |
Jun 14, 2019 | 70.84 | 71.53 | 69.16 | 69.64 | 258,300 | -1.36(-1.92%) |
Jun 13, 2019 | 74.13 | 74.81 | 70.21 | 71.00 | 243,794 | -3.07(-4.14%) |
Jun 12, 2019 | 73.53 | 75.14 | 73.22 | 74.07 | 315,772 | +0.54(+0.73%) |
Jun 11, 2019 | 73.28 | 74.28 | 72.46 | 73.53 | 165,485 | +1.31(+1.81%) |
Jun 10, 2019 | 76.31 | 76.86 | 72.16 | 72.22 | 180,817 | -3.76(-4.95%) |
Jun 07, 2019 | 72.76 | 77.28 | 71.34 | 75.98 | 177,700 | +3.55(+4.90%) |
Jun 06, 2019 | 75.50 | 76.67 | 71.73 | 72.43 | 164,556 | -2.83(-3.76%) |
Jun 05, 2019 | 74.03 | 76.63 | 73.52 | 75.26 | 189,151 | +1.28(+1.73%) |
Jun 04, 2019 | 74.78 | 75.44 | 71.33 | 73.98 | 222,266 | +0.43(+0.58%) |
Jun 03, 2019 | 73.13 | 76.00 | 72.32 | 73.55 | 287,819 | +0.74(+1.02%) |
May 31, 2019 | 73.73 | 74.75 | 72.76 | 72.81 | 145,900 | -2.00(-2.67%) |
May 30, 2019 | 78.09 | 79.09 | 73.99 | 74.81 | 328,019 | -2.93(-3.77%) |
May 29, 2019 | 74.06 | 77.83 | 73.76 | 77.74 | 203,638 | +2.76(+3.68%) |
May 28, 2019 | 74.89 | 77.48 | 74.46 | 74.98 | 298,528 | +0.28(+0.37%) |
May 24, 2019 | 73.83 | 75.54 | 73.37 | 74.70 | 188,500 | +1.37(+1.87%) |
May 23, 2019 | 70.46 | 73.59 | 69.90 | 73.33 | 252,316 | +1.98(+2.78%) |
May 22, 2019 | 70.00 | 71.64 | 69.28 | 71.35 | 216,522 | +0.69(+0.98%) |
May 21, 2019 | 69.09 | 70.76 | 68.60 | 70.66 | 384,222 | +2.11(+3.08%) |
May 20, 2019 | 70.00 | 70.19 | 68.53 | 68.55 | 239,429 | -2.37(-3.34%) |
May 17, 2019 | 71.87 | 72.65 | 70.71 | 70.92 | 270,500 | -1.63(-2.25%) |
May 16, 2019 | 72.87 | 74.66 | 72.03 | 72.55 | 191,035 | +0.03(+0.04%) |
May 15, 2019 | 70.99 | 72.85 | 70.53 | 72.52 | 193,376 | +0.81(+1.13%) |
May 14, 2019 | 72.47 | 73.05 | 70.97 | 71.71 | 184,031 | -0.25(-0.35%) |
May 13, 2019 | 72.38 | 74.05 | 71.61 | 71.96 | 261,243 | -2.55(-3.42%) |
May 10, 2019 | 71.43 | 75.47 | 70.36 | 74.51 | 228,300 | +2.92(+4.08%) |
May 09, 2019 | 69.25 | 72.08 | 68.83 | 71.59 | 388,925 | +1.64(+2.34%) |
May 08, 2019 | 70.83 | 73.52 | 68.96 | 69.95 | 444,431 | -2.34(-3.24%) |
May 07, 2019 | 74.08 | 74.08 | 71.75 | 72.29 | 290,772 | -2.77(-3.69%) |
May 06, 2019 | 72.02 | 75.73 | 71.05 | 75.06 | 198,305 | +1.68(+2.29%) |
May 03, 2019 | 72.17 | 73.40 | 71.83 | 73.38 | 240,700 | +1.70(+2.37%) |
May 02, 2019 | 69.49 | 72.18 | 69.16 | 71.68 | 140,127 | +2.12(+3.05%) |
May 01, 2019 | 73.30 | 73.30 | 69.14 | 69.56 | 213,749 | -3.16(-4.35%) |
Apr 30, 2019 | 77.36 | 77.44 | 70.54 | 72.72 | 324,134 | -4.67(-6.03%) |
Apr 29, 2019 | 76.80 | 77.87 | 76.41 | 77.39 | 183,326 | +0.50(+0.65%) |
Apr 26, 2019 | 74.33 | 77.36 | 73.95 | 76.89 | 159,300 | +2.55(+3.43%) |
Apr 25, 2019 | 73.27 | 75.62 | 72.81 | 74.34 | 167,547 | +1.08(+1.47%) |
Apr 24, 2019 | 72.80 | 74.14 | 71.30 | 73.26 | 143,411 | +0.41(+0.56%) |
Apr 23, 2019 | 72.63 | 74.04 | 71.39 | 72.85 | 235,973 | +0.78(+1.08%) |
Apr 22, 2019 | 73.78 | 75.59 | 71.62 | 72.07 | 163,471 | -1.93(-2.61%) |
Apr 18, 2019 | 73.48 | 74.16 | 70.87 | 74.00 | 178,100 | +0.54(+0.74%) |
Apr 17, 2019 | 77.96 | 78.39 | 72.20 | 73.46 | 267,188 | -3.92(-5.07%) |
Apr 16, 2019 | 78.13 | 79.93 | 76.26 | 77.38 | 144,022 | -0.14(-0.18%) |
Apr 15, 2019 | 78.80 | 80.23 | 75.56 | 77.52 | 164,775 | -1.29(-1.64%) |
Apr 12, 2019 | 80.38 | 81.46 | 77.96 | 78.81 | 190,700 | -1.20(-1.50%) |
Apr 11, 2019 | 80.06 | 80.30 | 78.95 | 80.01 | 237,005 | +0.04(+0.05%) |
Apr 10, 2019 | 78.49 | 81.17 | 78.49 | 79.97 | 237,740 | +1.88(+2.41%) |
Apr 09, 2019 | 79.93 | 80.82 | 77.83 | 78.09 | 148,095 | -2.03(-2.53%) |
Apr 08, 2019 | 80.95 | 80.95 | 79.10 | 80.12 | 176,404 | -1.00(-1.23%) |
Apr 05, 2019 | 81.23 | 83.10 | 80.06 | 81.12 | 198,400 | +1.72(+2.17%) |
Apr 04, 2019 | 78.47 | 80.54 | 77.98 | 79.40 | 277,920 | +0.94(+1.20%) |
Apr 03, 2019 | 76.74 | 79.78 | 76.48 | 78.46 | 392,176 | +2.74(+3.62%) |
Apr 02, 2019 | 73.49 | 76.00 | 73.49 | 75.72 | 157,306 | +2.24(+3.05%) |