Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 63.58 | 63.94 | 63.25 | 63.25 | 7,800 | -0.56(-0.88%) |
Jun 27, 2019 | 65.10 | 65.10 | 63.75 | 63.81 | 4,718 | +0.51(+0.81%) |
Jun 26, 2019 | 63.23 | 64.02 | 63.23 | 63.30 | 6,371 | -0.35(-0.55%) |
Jun 25, 2019 | 63.72 | 64.00 | 63.16 | 63.65 | 7,073 | -0.18(-0.28%) |
Jun 24, 2019 | 63.17 | 64.26 | 63.17 | 63.83 | 5,023 | -0.61(-0.94%) |
Jun 21, 2019 | 64.53 | 64.53 | 63.88 | 64.44 | 6,100 | +0.58(+0.91%) |
Jun 20, 2019 | 63.86 | 64.50 | 63.86 | 63.86 | 6,875 | -0.05(-0.08%) |
Jun 19, 2019 | 64.34 | 64.34 | 63.51 | 63.91 | 4,315 | +0.30(+0.47%) |
Jun 18, 2019 | 62.79 | 64.13 | 62.79 | 63.61 | 8,405 | +0.51(+0.81%) |
Jun 17, 2019 | 63.64 | 63.64 | 62.81 | 63.10 | 5,163 | -1.68(-2.60%) |
Jun 14, 2019 | 65.44 | 65.45 | 64.51 | 64.78 | 11,200 | -0.48(-0.73%) |
Jun 13, 2019 | 66.11 | 66.12 | 64.94 | 65.26 | 6,751 | -0.29(-0.44%) |
Jun 12, 2019 | 65.89 | 65.90 | 65.00 | 65.55 | 10,247 | -0.35(-0.53%) |
Jun 11, 2019 | 65.80 | 65.94 | 65.30 | 65.90 | 6,938 | -0.34(-0.51%) |
Jun 10, 2019 | 65.56 | 66.55 | 65.56 | 66.24 | 14,113 | +0.24(+0.36%) |
Jun 07, 2019 | 65.78 | 66.39 | 65.62 | 66.00 | 6,500 | +0.20(+0.30%) |
Jun 06, 2019 | 65.19 | 66.00 | 65.19 | 65.80 | 7,105 | +0.36(+0.55%) |
Jun 05, 2019 | 65.61 | 65.81 | 64.75 | 65.44 | 10,807 | -0.45(-0.69%) |
Jun 04, 2019 | 65.99 | 66.00 | 64.95 | 65.89 | 10,025 | +0.89(+1.38%) |
Jun 03, 2019 | 64.01 | 65.75 | 64.01 | 65.00 | 13,194 | +0.44(+0.68%) |
May 31, 2019 | 65.14 | 65.14 | 63.63 | 64.56 | 9,400 | +0.65(+1.02%) |
May 30, 2019 | 63.88 | 64.08 | 63.56 | 63.91 | 13,541 | +0.93(+1.48%) |
May 29, 2019 | 62.15 | 63.06 | 62.15 | 62.98 | 7,776 | +0.38(+0.61%) |
May 28, 2019 | 63.35 | 63.35 | 62.36 | 62.60 | 8,579 | +0.88(+1.42%) |
May 24, 2019 | 62.09 | 62.29 | 61.73 | 61.73 | 4,000 | -0.30(-0.48%) |
May 23, 2019 | 62.22 | 62.22 | 61.23 | 62.02 | 4,829 | -0.98(-1.56%) |
May 22, 2019 | 63.34 | 63.54 | 62.09 | 63.00 | 8,074 | +1.90(+3.11%) |
May 21, 2019 | 61.10 | 61.10 | 60.06 | 61.10 | 7,693 | -0.69(-1.12%) |
May 20, 2019 | 61.50 | 62.28 | 61.30 | 61.79 | 4,512 | -0.46(-0.74%) |
May 17, 2019 | 62.00 | 62.31 | 62.00 | 62.25 | 6,400 | -0.25(-0.40%) |
May 16, 2019 | 61.86 | 62.95 | 61.86 | 62.50 | 12,547 | -0.70(-1.11%) |
May 15, 2019 | 62.40 | 63.61 | 62.40 | 63.20 | 10,725 | -0.50(-0.78%) |
May 14, 2019 | 64.21 | 64.21 | 62.81 | 63.70 | 12,273 | -0.70(-1.09%) |
May 13, 2019 | 64.51 | 64.83 | 63.81 | 64.40 | 8,993 | -0.23(-0.36%) |
May 10, 2019 | 64.30 | 64.65 | 63.80 | 64.63 | 5,900 | +0.13(+0.20%) |
May 09, 2019 | 64.81 | 65.18 | 63.94 | 64.50 | 8,391 | -0.50(-0.77%) |
May 08, 2019 | 65.39 | 65.39 | 64.51 | 65.00 | 11,777 | +0.68(+1.06%) |
May 07, 2019 | 64.84 | 65.53 | 64.32 | 64.32 | 4,721 | -0.86(-1.32%) |
May 06, 2019 | 65.76 | 65.76 | 64.40 | 65.18 | 8,953 | +0.03(+0.05%) |
May 03, 2019 | 65.75 | 66.34 | 65.15 | 65.15 | 4,500 | +0.00(+0.00%) |
May 02, 2019 | 65.36 | 65.36 | 64.54 | 65.15 | 6,389 | -0.97(-1.47%) |
May 01, 2019 | 67.01 | 67.01 | 65.55 | 66.12 | 5,566 | +0.01(+0.02%) |
Apr 30, 2019 | 66.05 | 66.25 | 65.30 | 66.11 | 7,694 | +1.26(+1.94%) |
Apr 29, 2019 | 64.47 | 65.08 | 64.47 | 64.85 | 9,366 | +0.92(+1.44%) |
Apr 26, 2019 | 64.18 | 64.29 | 63.78 | 63.93 | 5,800 | -0.10(-0.16%) |
Apr 25, 2019 | 64.67 | 64.67 | 63.70 | 64.03 | 8,973 | -0.12(-0.19%) |
Apr 24, 2019 | 64.40 | 64.40 | 63.88 | 64.16 | 5,112 | +0.09(+0.15%) |
Apr 23, 2019 | 63.20 | 64.25 | 63.20 | 64.06 | 8,822 | +0.54(+0.84%) |
Apr 22, 2019 | 64.25 | 64.25 | 62.91 | 63.52 | 11,644 | +0.02(+0.04%) |
Apr 18, 2019 | 63.19 | 63.77 | 63.19 | 63.50 | 5,000 | +0.50(+0.79%) |
Apr 17, 2019 | 62.94 | 63.74 | 62.94 | 63.00 | 5,695 | -0.40(-0.63%) |
Apr 16, 2019 | 64.05 | 64.05 | 63.23 | 63.40 | 5,980 | -0.05(-0.08%) |
Apr 15, 2019 | 63.38 | 63.54 | 62.73 | 63.45 | 8,536 | +0.25(+0.40%) |
Apr 12, 2019 | 63.19 | 63.34 | 63.11 | 63.20 | 18,200 | +0.23(+0.36%) |
Apr 11, 2019 | 63.12 | 63.60 | 62.66 | 62.98 | 5,561 | -0.01(-0.02%) |
Apr 10, 2019 | 63.82 | 63.82 | 62.72 | 62.98 | 27,882 | +0.46(+0.74%) |
Apr 09, 2019 | 63.27 | 63.44 | 62.16 | 62.52 | 17,971 | +0.39(+0.64%) |
Apr 08, 2019 | 62.55 | 62.55 | 62.00 | 62.13 | 13,999 | -1.23(-1.94%) |
Apr 05, 2019 | 63.62 | 63.82 | 63.25 | 63.36 | 5,000 | +0.02(+0.03%) |
Apr 04, 2019 | 63.82 | 63.82 | 62.87 | 63.34 | 7,829 | -0.48(-0.75%) |
Apr 03, 2019 | 63.26 | 64.25 | 63.26 | 63.82 | 7,946 | +0.82(+1.30%) |
Apr 02, 2019 | 63.84 | 63.84 | 62.97 | 63.00 | 6,814 | -0.07(-0.11%) |