Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.66 | 69.13 | 68.46 | 68.57 | 4,764,847 | -0.08(-0.12%) |
Jun 27, 2019 | 68.40 | 69.11 | 68.35 | 68.66 | 2,121,804 | +0.47(+0.69%) |
Jun 26, 2019 | 69.79 | 69.81 | 67.73 | 68.19 | 3,381,284 | -1.88(-2.68%) |
Jun 25, 2019 | 70.84 | 71.33 | 69.79 | 70.06 | 4,227,438 | -0.65(-0.92%) |
Jun 24, 2019 | 70.72 | 71.15 | 70.20 | 70.71 | 3,687,177 | +0.35(+0.50%) |
Jun 21, 2019 | 71.11 | 71.28 | 69.43 | 70.36 | 11,912,595 | -0.82(-1.16%) |
Jun 20, 2019 | 70.84 | 71.71 | 70.80 | 71.18 | 4,156,662 | +0.70(+0.99%) |
Jun 19, 2019 | 69.45 | 70.87 | 69.12 | 70.48 | 2,924,269 | +0.64(+0.92%) |
Jun 18, 2019 | 70.73 | 70.95 | 69.56 | 69.84 | 2,450,701 | -0.48(-0.68%) |
Jun 17, 2019 | 69.58 | 70.52 | 69.39 | 70.32 | 2,761,487 | +1.12(+1.62%) |
Jun 14, 2019 | 69.14 | 70.02 | 69.14 | 69.20 | 2,396,691 | -0.04(-0.06%) |
Jun 13, 2019 | 69.13 | 69.52 | 68.71 | 69.25 | 2,092,124 | +0.05(+0.07%) |
Jun 12, 2019 | 69.31 | 70.02 | 69.07 | 69.20 | 1,861,741 | +0.13(+0.19%) |
Jun 11, 2019 | 69.32 | 69.51 | 68.38 | 69.06 | 2,129,819 | -0.23(-0.33%) |
Jun 10, 2019 | 70.07 | 70.23 | 68.86 | 69.29 | 1,860,876 | -0.71(-1.02%) |
Jun 07, 2019 | 69.91 | 70.54 | 69.62 | 70.00 | 2,697,139 | +0.55(+0.79%) |
Jun 06, 2019 | 68.99 | 69.66 | 68.72 | 69.46 | 1,752,135 | +0.50(+0.73%) |
Jun 05, 2019 | 67.77 | 69.02 | 67.50 | 68.95 | 2,678,879 | +1.61(+2.40%) |
Jun 04, 2019 | 68.69 | 68.69 | 66.79 | 67.34 | 3,961,062 | -1.64(-2.38%) |
Jun 03, 2019 | 68.66 | 69.12 | 68.24 | 68.98 | 2,156,802 | +0.66(+0.97%) |
May 31, 2019 | 67.98 | 68.89 | 67.71 | 68.31 | 2,153,431 | +0.39(+0.57%) |
May 30, 2019 | 67.18 | 67.93 | 66.91 | 67.93 | 1,741,697 | +0.88(+1.32%) |
May 29, 2019 | 67.66 | 67.86 | 66.72 | 67.04 | 2,131,746 | -0.34(-0.50%) |
May 28, 2019 | 68.82 | 69.12 | 67.37 | 67.38 | 2,576,335 | -1.23(-1.79%) |
May 24, 2019 | 68.46 | 68.90 | 68.43 | 68.61 | 1,670,835 | +0.19(+0.27%) |
May 23, 2019 | 67.29 | 68.44 | 67.24 | 68.42 | 2,089,972 | +0.95(+1.41%) |
May 22, 2019 | 67.24 | 67.56 | 66.91 | 67.47 | 1,366,347 | +0.19(+0.27%) |
May 21, 2019 | 66.84 | 67.45 | 66.70 | 67.29 | 1,764,848 | +0.65(+0.97%) |
May 20, 2019 | 67.35 | 67.62 | 66.18 | 66.64 | 1,527,455 | -0.68(-1.01%) |
May 17, 2019 | 66.60 | 67.41 | 66.38 | 67.32 | 1,612,695 | +0.47(+0.70%) |
May 16, 2019 | 66.12 | 67.13 | 66.02 | 66.85 | 1,635,322 | +0.66(+1.00%) |
May 15, 2019 | 65.49 | 66.60 | 65.47 | 66.18 | 1,387,846 | +0.51(+0.78%) |
May 14, 2019 | 65.11 | 65.73 | 65.00 | 65.67 | 1,891,223 | +0.33(+0.50%) |
May 13, 2019 | 64.06 | 65.41 | 64.00 | 65.34 | 2,283,380 | +0.87(+1.34%) |
May 10, 2019 | 63.20 | 64.56 | 63.11 | 64.48 | 1,304,654 | +1.21(+1.91%) |
May 09, 2019 | 62.63 | 63.30 | 62.29 | 63.27 | 1,362,177 | +0.66(+1.05%) |
May 08, 2019 | 62.76 | 63.49 | 62.58 | 62.61 | 1,275,940 | -0.07(-0.12%) |
May 07, 2019 | 63.31 | 63.31 | 62.21 | 62.69 | 1,515,620 | -0.52(-0.82%) |
May 06, 2019 | 63.30 | 63.73 | 62.94 | 63.20 | 1,140,708 | -0.37(-0.59%) |
May 03, 2019 | 62.82 | 63.68 | 62.62 | 63.58 | 1,261,486 | +0.91(+1.46%) |
May 02, 2019 | 62.28 | 62.93 | 62.14 | 62.66 | 2,107,332 | +0.40(+0.64%) |
May 01, 2019 | 62.21 | 63.20 | 61.89 | 62.26 | 2,350,814 | +0.28(+0.46%) |
Apr 30, 2019 | 60.82 | 62.35 | 60.54 | 61.98 | 3,222,899 | +1.28(+2.11%) |
Apr 29, 2019 | 61.82 | 61.99 | 60.63 | 60.70 | 1,351,357 | -1.29(-2.08%) |
Apr 26, 2019 | 61.86 | 62.24 | 61.36 | 61.99 | 1,175,150 | +0.66(+1.07%) |
Apr 25, 2019 | 60.93 | 61.43 | 60.66 | 61.33 | 1,530,640 | +0.26(+0.42%) |
Apr 24, 2019 | 60.83 | 61.28 | 60.40 | 61.08 | 1,908,197 | +0.62(+1.02%) |
Apr 23, 2019 | 60.09 | 60.72 | 59.68 | 60.46 | 1,728,238 | +0.78(+1.31%) |
Apr 22, 2019 | 60.66 | 60.85 | 59.20 | 59.68 | 2,393,789 | -1.23(-2.02%) |
Apr 18, 2019 | 60.30 | 61.09 | 59.94 | 60.91 | 1,556,446 | +0.81(+1.36%) |
Apr 17, 2019 | 61.46 | 61.49 | 59.74 | 60.09 | 2,078,902 | -1.22(-1.99%) |
Apr 16, 2019 | 63.49 | 63.62 | 61.12 | 61.32 | 2,377,397 | -2.26(-3.56%) |
Apr 15, 2019 | 63.62 | 63.71 | 63.24 | 63.58 | 1,290,443 | -0.02(-0.03%) |
Apr 12, 2019 | 63.05 | 63.60 | 62.61 | 63.60 | 1,608,151 | -0.04(-0.07%) |
Apr 11, 2019 | 63.47 | 63.99 | 63.26 | 63.64 | 2,094,306 | +0.00(+0.00%) |
Apr 10, 2019 | 63.37 | 63.71 | 63.16 | 63.64 | 1,836,446 | +0.61(+0.96%) |
Apr 09, 2019 | 63.07 | 63.18 | 62.82 | 63.03 | 1,917,479 | +0.03(+0.05%) |
Apr 08, 2019 | 63.99 | 64.14 | 62.97 | 63.00 | 2,300,987 | -0.82(-1.29%) |
Apr 05, 2019 | 63.37 | 63.89 | 63.24 | 63.82 | 2,053,537 | +0.15(+0.24%) |
Apr 04, 2019 | 64.21 | 64.21 | 63.31 | 63.67 | 1,514,439 | -0.58(-0.91%) |
Apr 03, 2019 | 64.40 | 64.70 | 63.84 | 64.25 | 1,769,980 | -0.32(-0.49%) |
Apr 02, 2019 | 64.24 | 64.62 | 63.41 | 64.57 | 2,753,153 | +0.48(+0.75%) |