Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 77.36 | 79.36 | 77.13 | 78.88 | 512,566 | +1.59(+2.06%) |
Jun 27, 2019 | 74.56 | 77.40 | 74.56 | 77.29 | 154,287 | +3.01(+4.05%) |
Jun 26, 2019 | 73.20 | 75.12 | 72.98 | 74.28 | 198,200 | +1.16(+1.58%) |
Jun 25, 2019 | 73.89 | 74.77 | 72.37 | 73.13 | 138,008 | -0.76(-1.03%) |
Jun 24, 2019 | 75.11 | 75.23 | 73.85 | 73.89 | 106,377 | -0.93(-1.25%) |
Jun 21, 2019 | 75.51 | 76.28 | 74.64 | 74.82 | 357,457 | -0.78(-1.03%) |
Jun 20, 2019 | 76.14 | 76.16 | 74.62 | 75.60 | 151,162 | +0.28(+0.37%) |
Jun 19, 2019 | 75.42 | 75.83 | 73.78 | 75.32 | 150,420 | -0.17(-0.23%) |
Jun 18, 2019 | 75.61 | 76.96 | 75.14 | 75.49 | 167,252 | +0.13(+0.17%) |
Jun 17, 2019 | 74.82 | 76.42 | 74.81 | 75.37 | 99,866 | +0.88(+1.18%) |
Jun 14, 2019 | 74.89 | 75.95 | 74.24 | 74.49 | 134,656 | -0.44(-0.59%) |
Jun 13, 2019 | 75.09 | 75.31 | 73.40 | 74.94 | 120,540 | +0.17(+0.23%) |
Jun 12, 2019 | 74.59 | 74.79 | 72.40 | 74.76 | 120,918 | +0.39(+0.52%) |
Jun 11, 2019 | 74.32 | 76.06 | 74.13 | 74.38 | 164,070 | +0.76(+1.03%) |
Jun 10, 2019 | 72.35 | 73.75 | 72.35 | 73.62 | 136,514 | +1.17(+1.61%) |
Jun 07, 2019 | 73.65 | 74.29 | 72.37 | 72.45 | 200,998 | -0.80(-1.09%) |
Jun 06, 2019 | 72.58 | 73.58 | 71.43 | 73.25 | 176,442 | +0.67(+0.93%) |
Jun 05, 2019 | 75.66 | 76.03 | 72.16 | 72.58 | 209,982 | -3.28(-4.33%) |
Jun 04, 2019 | 73.49 | 76.15 | 73.08 | 75.86 | 130,543 | +3.11(+4.28%) |
Jun 03, 2019 | 69.81 | 73.42 | 69.81 | 72.75 | 136,703 | +3.22(+4.63%) |
May 31, 2019 | 70.38 | 70.86 | 67.26 | 69.53 | 279,383 | -2.98(-4.10%) |
May 30, 2019 | 71.67 | 72.58 | 71.59 | 72.51 | 167,553 | +1.00(+1.40%) |
May 29, 2019 | 71.93 | 71.99 | 69.49 | 71.51 | 137,969 | -1.18(-1.62%) |
May 28, 2019 | 73.48 | 74.59 | 72.61 | 72.69 | 154,925 | -0.72(-0.98%) |
May 24, 2019 | 73.16 | 74.19 | 72.73 | 73.41 | 108,764 | +0.84(+1.16%) |
May 23, 2019 | 72.43 | 73.01 | 71.22 | 72.57 | 130,152 | -0.36(-0.49%) |
May 22, 2019 | 73.60 | 74.56 | 72.24 | 72.92 | 125,621 | -1.34(-1.81%) |
May 21, 2019 | 72.84 | 74.28 | 72.21 | 74.27 | 114,065 | +1.95(+2.69%) |
May 20, 2019 | 72.74 | 73.33 | 71.62 | 72.32 | 194,240 | -1.21(-1.64%) |
May 17, 2019 | 74.02 | 74.60 | 73.41 | 73.53 | 93,241 | -1.08(-1.45%) |
May 16, 2019 | 74.28 | 75.00 | 73.62 | 74.61 | 137,002 | +0.53(+0.71%) |
May 15, 2019 | 73.15 | 74.43 | 72.48 | 74.08 | 139,863 | +0.43(+0.59%) |
May 14, 2019 | 73.03 | 73.89 | 71.87 | 73.65 | 189,458 | +0.94(+1.29%) |
May 13, 2019 | 73.77 | 74.16 | 71.44 | 72.71 | 145,886 | -2.14(-2.86%) |
May 10, 2019 | 74.64 | 75.27 | 73.24 | 74.85 | 120,953 | +0.11(+0.14%) |
May 09, 2019 | 74.59 | 75.19 | 73.27 | 74.75 | 153,337 | -0.65(-0.87%) |
May 08, 2019 | 76.02 | 76.63 | 75.29 | 75.40 | 109,151 | -0.81(-1.06%) |
May 07, 2019 | 76.15 | 76.87 | 75.34 | 76.20 | 217,146 | -0.46(-0.60%) |
May 06, 2019 | 74.39 | 78.37 | 73.33 | 76.67 | 226,065 | +1.79(+2.38%) |
May 03, 2019 | 74.05 | 75.34 | 73.79 | 74.88 | 127,308 | +1.12(+1.52%) |
May 02, 2019 | 74.44 | 74.65 | 73.13 | 73.76 | 104,151 | -0.60(-0.81%) |
May 01, 2019 | 75.61 | 76.18 | 74.04 | 74.36 | 206,321 | -0.81(-1.07%) |
Apr 30, 2019 | 75.00 | 75.36 | 73.69 | 75.17 | 202,178 | +0.40(+0.54%) |
Apr 29, 2019 | 76.12 | 76.23 | 74.16 | 74.76 | 200,938 | -1.50(-1.96%) |
Apr 26, 2019 | 72.98 | 76.54 | 72.37 | 76.26 | 281,807 | +3.01(+4.11%) |
Apr 25, 2019 | 72.10 | 74.39 | 69.19 | 73.25 | 263,535 | +1.58(+2.21%) |
Apr 24, 2019 | 69.92 | 72.46 | 69.65 | 71.66 | 273,062 | +2.01(+2.88%) |
Apr 23, 2019 | 67.32 | 69.97 | 66.50 | 69.66 | 224,586 | +2.58(+3.85%) |
Apr 22, 2019 | 69.10 | 69.32 | 66.49 | 67.08 | 145,081 | -2.19(-3.16%) |
Apr 18, 2019 | 68.99 | 69.49 | 68.34 | 69.26 | 88,448 | +0.07(+0.10%) |
Apr 17, 2019 | 69.32 | 70.26 | 68.32 | 69.20 | 174,922 | -0.07(-0.10%) |
Apr 16, 2019 | 67.27 | 69.37 | 67.09 | 69.26 | 182,942 | +2.60(+3.90%) |
Apr 15, 2019 | 67.66 | 67.77 | 66.52 | 66.66 | 113,545 | -1.00(-1.48%) |
Apr 12, 2019 | 67.19 | 68.59 | 66.96 | 67.66 | 185,753 | +0.98(+1.47%) |
Apr 11, 2019 | 66.70 | 67.28 | 66.12 | 66.68 | 155,308 | +0.03(+0.04%) |
Apr 10, 2019 | 66.14 | 66.94 | 65.10 | 66.65 | 116,245 | +1.06(+1.61%) |
Apr 09, 2019 | 65.83 | 66.22 | 65.22 | 65.60 | 123,650 | -0.42(-0.64%) |
Apr 08, 2019 | 64.73 | 66.55 | 64.73 | 66.02 | 96,997 | +1.08(+1.66%) |
Apr 05, 2019 | 66.33 | 66.68 | 64.55 | 64.95 | 203,672 | -1.28(-1.93%) |
Apr 04, 2019 | 64.95 | 67.05 | 64.72 | 66.22 | 123,305 | +1.21(+1.86%) |
Apr 03, 2019 | 63.50 | 66.10 | 63.50 | 65.01 | 252,842 | +1.99(+3.15%) |
Apr 02, 2019 | 63.74 | 63.74 | 62.03 | 63.03 | 170,270 | -0.81(-1.26%) |