Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.85 | 71.89 | 70.67 | 71.85 | 1,456,420 | +1.36(+1.93%) |
Jun 27, 2019 | 69.52 | 70.62 | 69.39 | 70.49 | 569,485 | +1.02(+1.46%) |
Jun 26, 2019 | 69.48 | 70.28 | 68.84 | 69.48 | 618,902 | +0.06(+0.08%) |
Jun 25, 2019 | 69.92 | 70.00 | 69.35 | 69.42 | 626,725 | -0.48(-0.69%) |
Jun 24, 2019 | 70.10 | 70.35 | 69.63 | 69.90 | 719,875 | +0.00(+0.00%) |
Jun 21, 2019 | 70.54 | 70.70 | 69.86 | 69.90 | 1,030,625 | -0.72(-1.02%) |
Jun 20, 2019 | 72.01 | 72.05 | 70.50 | 70.62 | 1,139,298 | -0.60(-0.84%) |
Jun 19, 2019 | 70.52 | 71.39 | 70.27 | 71.22 | 1,143,517 | +0.86(+1.22%) |
Jun 18, 2019 | 69.78 | 70.66 | 69.37 | 70.36 | 1,150,199 | +0.88(+1.27%) |
Jun 17, 2019 | 69.61 | 69.84 | 69.20 | 69.48 | 797,105 | +0.16(+0.23%) |
Jun 14, 2019 | 69.51 | 69.65 | 69.07 | 69.32 | 994,920 | -0.22(-0.32%) |
Jun 13, 2019 | 69.34 | 69.80 | 68.75 | 69.55 | 772,100 | +0.39(+0.57%) |
Jun 12, 2019 | 68.43 | 69.24 | 68.38 | 69.16 | 521,562 | +0.66(+0.97%) |
Jun 11, 2019 | 69.36 | 69.60 | 67.83 | 68.49 | 612,001 | -0.47(-0.68%) |
Jun 10, 2019 | 68.42 | 69.21 | 68.17 | 68.96 | 1,121,590 | +0.95(+1.39%) |
Jun 07, 2019 | 67.65 | 68.34 | 67.41 | 68.01 | 1,271,759 | +0.73(+1.09%) |
Jun 06, 2019 | 66.41 | 67.34 | 66.10 | 67.28 | 1,187,446 | +0.93(+1.40%) |
Jun 05, 2019 | 64.60 | 66.39 | 64.40 | 66.35 | 1,234,627 | +2.42(+3.79%) |
Jun 04, 2019 | 63.51 | 64.22 | 62.94 | 63.93 | 1,693,373 | +1.00(+1.58%) |
Jun 03, 2019 | 63.83 | 64.29 | 62.68 | 62.93 | 1,000,755 | -1.13(-1.77%) |
May 31, 2019 | 63.56 | 64.27 | 63.42 | 64.06 | 741,510 | -0.10(-0.15%) |
May 30, 2019 | 64.12 | 64.49 | 63.68 | 64.16 | 570,894 | +0.21(+0.32%) |
May 29, 2019 | 64.33 | 64.46 | 63.78 | 63.96 | 919,871 | -0.64(-0.98%) |
May 28, 2019 | 64.16 | 65.66 | 64.08 | 64.59 | 1,050,805 | +0.69(+1.09%) |
May 24, 2019 | 64.74 | 64.76 | 63.82 | 63.90 | 905,710 | -0.41(-0.64%) |
May 23, 2019 | 63.83 | 64.47 | 63.46 | 64.31 | 1,412,870 | -0.24(-0.38%) |
May 22, 2019 | 64.85 | 65.29 | 64.46 | 64.55 | 640,998 | -0.53(-0.82%) |
May 21, 2019 | 63.47 | 65.25 | 63.44 | 65.08 | 1,326,647 | +2.06(+3.27%) |
May 20, 2019 | 62.72 | 63.46 | 62.40 | 63.02 | 771,960 | -0.14(-0.22%) |
May 17, 2019 | 63.05 | 63.98 | 63.05 | 63.16 | 1,044,076 | -0.47(-0.74%) |
May 16, 2019 | 62.93 | 63.94 | 62.85 | 63.63 | 1,125,099 | +0.93(+1.48%) |
May 15, 2019 | 62.05 | 63.17 | 61.95 | 62.70 | 1,201,211 | +0.04(+0.06%) |
May 14, 2019 | 62.39 | 63.38 | 62.30 | 62.66 | 2,626,760 | +0.49(+0.79%) |
May 13, 2019 | 63.11 | 63.37 | 61.87 | 62.17 | 1,882,401 | -2.29(-3.56%) |
May 10, 2019 | 63.99 | 64.67 | 63.32 | 64.47 | 2,427,575 | +0.03(+0.05%) |
May 09, 2019 | 63.65 | 64.68 | 62.90 | 64.44 | 703,155 | -0.10(-0.15%) |
May 08, 2019 | 64.43 | 65.10 | 64.25 | 64.54 | 1,173,623 | +0.11(+0.17%) |
May 07, 2019 | 65.08 | 65.43 | 64.13 | 64.43 | 2,195,207 | -1.28(-1.95%) |
May 06, 2019 | 65.12 | 66.02 | 65.02 | 65.71 | 1,311,090 | -0.68(-1.03%) |
May 03, 2019 | 66.82 | 67.01 | 66.17 | 66.39 | 1,368,954 | -0.02(-0.03%) |
May 02, 2019 | 66.17 | 66.73 | 65.49 | 66.41 | 1,717,159 | +0.21(+0.31%) |
May 01, 2019 | 68.28 | 68.28 | 66.19 | 66.21 | 1,267,424 | -1.80(-2.64%) |
Apr 30, 2019 | 68.43 | 68.71 | 67.64 | 68.00 | 1,253,648 | -0.38(-0.56%) |
Apr 29, 2019 | 67.95 | 68.55 | 67.85 | 68.38 | 1,689,759 | +0.62(+0.92%) |
Apr 26, 2019 | 66.93 | 67.78 | 66.50 | 67.76 | 1,249,020 | +0.87(+1.30%) |
Apr 25, 2019 | 66.77 | 67.15 | 66.34 | 66.89 | 1,365,816 | +0.18(+0.26%) |
Apr 24, 2019 | 67.64 | 68.35 | 66.30 | 66.72 | 2,878,844 | -0.40(-0.60%) |
Apr 23, 2019 | 67.44 | 67.86 | 64.67 | 67.12 | 4,199,604 | -1.91(-2.77%) |
Apr 22, 2019 | 69.24 | 69.56 | 68.64 | 69.03 | 2,581,360 | -0.33(-0.48%) |
Apr 18, 2019 | 69.57 | 70.30 | 69.17 | 69.36 | 1,919,261 | +0.03(+0.04%) |
Apr 17, 2019 | 69.60 | 69.60 | 68.94 | 69.33 | 1,074,485 | +0.06(+0.08%) |
Apr 16, 2019 | 68.87 | 69.56 | 68.50 | 69.27 | 2,289,644 | +0.62(+0.91%) |
Apr 15, 2019 | 68.61 | 69.10 | 68.38 | 68.65 | 1,860,033 | +0.20(+0.29%) |
Apr 12, 2019 | 66.99 | 68.59 | 66.77 | 68.45 | 1,839,373 | +1.62(+2.43%) |
Apr 11, 2019 | 67.03 | 67.04 | 66.54 | 66.83 | 1,823,186 | +0.07(+0.10%) |
Apr 10, 2019 | 66.43 | 67.08 | 66.28 | 66.76 | 1,758,475 | +0.57(+0.86%) |
Apr 09, 2019 | 66.44 | 66.54 | 65.95 | 66.20 | 1,470,750 | -0.37(-0.56%) |
Apr 08, 2019 | 66.51 | 66.72 | 65.87 | 66.57 | 2,739,534 | +0.06(+0.09%) |
Apr 05, 2019 | 66.57 | 67.06 | 66.17 | 66.51 | 2,451,234 | -0.02(-0.03%) |
Apr 04, 2019 | 67.13 | 67.33 | 66.38 | 66.53 | 1,069,523 | -0.65(-0.97%) |
Apr 03, 2019 | 66.81 | 67.50 | 66.41 | 67.18 | 1,513,669 | +0.78(+1.18%) |
Apr 02, 2019 | 66.59 | 66.59 | 66.17 | 66.40 | 1,218,784 | -0.15(-0.22%) |