Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.65 | 61.77 | 60.65 | 61.46 | 624,300 | +0.85(+1.40%) |
Jun 27, 2019 | 59.66 | 60.86 | 59.43 | 60.61 | 239,865 | +1.06(+1.78%) |
Jun 26, 2019 | 60.41 | 60.66 | 59.40 | 59.55 | 451,548 | -0.81(-1.34%) |
Jun 25, 2019 | 61.23 | 61.23 | 60.06 | 60.36 | 480,921 | -0.85(-1.39%) |
Jun 24, 2019 | 61.84 | 61.99 | 60.88 | 61.21 | 484,608 | -0.56(-0.91%) |
Jun 21, 2019 | 61.52 | 61.83 | 60.71 | 61.77 | 607,900 | +0.06(+0.10%) |
Jun 20, 2019 | 62.00 | 62.34 | 61.14 | 61.71 | 461,858 | -0.03(-0.05%) |
Jun 19, 2019 | 61.23 | 62.23 | 61.09 | 61.74 | 615,425 | +0.36(+0.59%) |
Jun 18, 2019 | 61.31 | 61.91 | 61.15 | 61.38 | 375,390 | +0.49(+0.80%) |
Jun 17, 2019 | 60.49 | 61.39 | 60.37 | 60.89 | 310,969 | +0.52(+0.86%) |
Jun 14, 2019 | 60.13 | 60.50 | 59.81 | 60.37 | 237,100 | +0.20(+0.33%) |
Jun 13, 2019 | 60.52 | 60.70 | 59.89 | 60.17 | 173,588 | -0.10(-0.17%) |
Jun 12, 2019 | 61.09 | 61.24 | 60.26 | 60.27 | 237,952 | -0.91(-1.49%) |
Jun 11, 2019 | 61.87 | 61.87 | 60.63 | 61.18 | 324,083 | -0.34(-0.55%) |
Jun 10, 2019 | 61.20 | 61.85 | 61.02 | 61.52 | 422,329 | +0.56(+0.92%) |
Jun 07, 2019 | 59.85 | 61.28 | 59.84 | 60.96 | 473,000 | +1.24(+2.08%) |
Jun 06, 2019 | 59.32 | 60.00 | 59.27 | 59.72 | 198,952 | +0.42(+0.71%) |
Jun 05, 2019 | 59.37 | 59.66 | 58.95 | 59.30 | 218,642 | +0.03(+0.05%) |
Jun 04, 2019 | 57.99 | 59.57 | 57.91 | 59.27 | 435,009 | +1.58(+2.74%) |
Jun 03, 2019 | 58.09 | 58.23 | 57.43 | 57.69 | 412,044 | -0.40(-0.69%) |
May 31, 2019 | 58.38 | 58.66 | 58.05 | 58.09 | 383,700 | -0.83(-1.41%) |
May 30, 2019 | 58.68 | 59.25 | 58.58 | 58.92 | 250,595 | +0.44(+0.75%) |
May 29, 2019 | 59.51 | 59.55 | 58.44 | 58.48 | 323,656 | -1.24(-2.08%) |
May 28, 2019 | 60.00 | 60.47 | 59.57 | 59.72 | 438,240 | -0.25(-0.42%) |
May 24, 2019 | 60.10 | 60.48 | 59.87 | 59.97 | 284,600 | +0.09(+0.15%) |
May 23, 2019 | 59.34 | 59.95 | 58.92 | 59.88 | 447,736 | +0.07(+0.12%) |
May 22, 2019 | 59.48 | 60.18 | 59.32 | 59.81 | 388,718 | +0.06(+0.10%) |
May 21, 2019 | 59.38 | 60.56 | 59.38 | 59.75 | 411,946 | -0.12(-0.20%) |
May 20, 2019 | 60.11 | 60.11 | 59.31 | 59.87 | 366,420 | -0.68(-1.12%) |
May 17, 2019 | 60.24 | 61.04 | 60.24 | 60.55 | 500,100 | -0.14(-0.23%) |
May 16, 2019 | 59.10 | 60.85 | 59.06 | 60.69 | 633,423 | +1.80(+3.06%) |
May 15, 2019 | 57.77 | 58.97 | 57.05 | 58.89 | 393,452 | +0.97(+1.67%) |
May 14, 2019 | 57.86 | 58.77 | 57.86 | 57.92 | 354,964 | +0.24(+0.42%) |
May 13, 2019 | 58.73 | 59.17 | 57.37 | 57.68 | 321,307 | -1.92(-3.22%) |
May 10, 2019 | 59.44 | 60.00 | 58.38 | 59.60 | 382,200 | -0.01(-0.02%) |
May 09, 2019 | 59.36 | 59.80 | 58.45 | 59.61 | 184,539 | +0.03(+0.05%) |
May 08, 2019 | 59.67 | 60.16 | 59.00 | 59.58 | 182,992 | -0.11(-0.18%) |
May 07, 2019 | 59.56 | 59.90 | 59.23 | 59.69 | 198,655 | -0.29(-0.48%) |
May 06, 2019 | 59.47 | 60.28 | 59.39 | 59.98 | 170,404 | -0.25(-0.42%) |
May 03, 2019 | 59.36 | 60.24 | 59.22 | 60.23 | 381,600 | +1.06(+1.79%) |
May 02, 2019 | 59.29 | 59.62 | 58.54 | 59.17 | 214,810 | -0.21(-0.35%) |
May 01, 2019 | 59.66 | 60.60 | 59.37 | 59.38 | 518,932 | -0.24(-0.40%) |
Apr 30, 2019 | 59.42 | 59.94 | 58.58 | 59.62 | 396,068 | +0.17(+0.29%) |
Apr 29, 2019 | 59.64 | 60.00 | 59.43 | 59.45 | 337,737 | -0.19(-0.32%) |
Apr 26, 2019 | 58.94 | 59.72 | 58.94 | 59.64 | 267,300 | +0.74(+1.26%) |
Apr 25, 2019 | 58.64 | 59.11 | 55.51 | 58.90 | 346,753 | +0.35(+0.60%) |
Apr 24, 2019 | 58.46 | 58.73 | 58.13 | 58.55 | 301,449 | +0.00(+0.00%) |
Apr 23, 2019 | 58.32 | 58.92 | 58.31 | 58.55 | 243,848 | +0.32(+0.55%) |
Apr 22, 2019 | 58.32 | 58.76 | 58.12 | 58.23 | 181,952 | -0.30(-0.51%) |
Apr 18, 2019 | 58.47 | 58.79 | 57.79 | 58.53 | 166,500 | +0.03(+0.05%) |
Apr 17, 2019 | 58.24 | 58.71 | 58.17 | 58.50 | 256,676 | +0.35(+0.60%) |
Apr 16, 2019 | 57.88 | 58.60 | 57.88 | 58.15 | 253,088 | +0.34(+0.59%) |
Apr 15, 2019 | 57.75 | 58.08 | 57.43 | 57.81 | 249,066 | -0.02(-0.03%) |
Apr 12, 2019 | 57.08 | 58.21 | 57.08 | 57.83 | 214,000 | -0.01(-0.02%) |
Apr 11, 2019 | 57.60 | 58.13 | 57.53 | 57.84 | 247,033 | +0.30(+0.52%) |
Apr 10, 2019 | 57.61 | 57.91 | 57.39 | 57.54 | 254,337 | +0.12(+0.21%) |
Apr 09, 2019 | 57.11 | 57.47 | 57.04 | 57.42 | 277,956 | +0.20(+0.35%) |
Apr 08, 2019 | 57.14 | 57.42 | 57.00 | 57.22 | 315,264 | -0.06(-0.10%) |
Apr 05, 2019 | 56.76 | 57.53 | 56.21 | 57.28 | 379,100 | +0.55(+0.97%) |
Apr 04, 2019 | 56.57 | 56.91 | 56.23 | 56.73 | 277,822 | +0.26(+0.46%) |
Apr 03, 2019 | 56.36 | 56.80 | 56.00 | 56.47 | 403,130 | +0.16(+0.28%) |
Apr 02, 2019 | 56.26 | 56.42 | 55.84 | 56.31 | 265,194 | +0.06(+0.11%) |