Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.49 | 60.59 | 58.81 | 59.01 | 23,300 | -1.31(-2.17%) |
Jun 27, 2019 | 60.38 | 60.77 | 60.28 | 60.32 | 16,253 | +0.04(+0.06%) |
Jun 26, 2019 | 60.28 | 60.79 | 60.21 | 60.28 | 52,339 | +1.41(+2.40%) |
Jun 25, 2019 | 59.10 | 59.25 | 58.87 | 58.87 | 7,587 | -0.01(-0.02%) |
Jun 24, 2019 | 58.77 | 59.00 | 57.89 | 58.88 | 32,519 | +0.22(+0.37%) |
Jun 21, 2019 | 58.22 | 58.68 | 58.17 | 58.66 | 17,100 | +0.48(+0.83%) |
Jun 20, 2019 | 57.41 | 58.31 | 57.05 | 58.18 | 41,405 | +2.61(+4.69%) |
Jun 19, 2019 | 54.82 | 55.57 | 54.60 | 55.57 | 8,706 | +0.33(+0.59%) |
Jun 18, 2019 | 53.92 | 55.36 | 53.92 | 55.25 | 33,314 | +2.16(+4.07%) |
Jun 17, 2019 | 53.27 | 53.66 | 52.79 | 53.09 | 12,899 | -0.66(-1.23%) |
Jun 14, 2019 | 53.72 | 54.07 | 53.42 | 53.75 | 20,800 | +0.41(+0.76%) |
Jun 13, 2019 | 54.37 | 54.37 | 53.29 | 53.34 | 33,987 | +1.20(+2.29%) |
Jun 12, 2019 | 53.47 | 53.47 | 52.00 | 52.15 | 23,874 | -2.34(-4.30%) |
Jun 11, 2019 | 55.13 | 55.13 | 54.40 | 54.49 | 8,041 | +0.02(+0.03%) |
Jun 10, 2019 | 55.16 | 55.58 | 54.23 | 54.47 | 13,670 | -0.72(-1.30%) |
Jun 07, 2019 | 53.79 | 55.34 | 53.79 | 55.19 | 21,200 | +0.86(+1.57%) |
Jun 06, 2019 | 52.74 | 54.46 | 52.30 | 54.33 | 34,636 | +1.48(+2.81%) |
Jun 05, 2019 | 53.36 | 53.99 | 52.00 | 52.85 | 30,598 | -1.84(-3.36%) |
Jun 04, 2019 | 54.31 | 54.83 | 53.84 | 54.69 | 9,962 | +0.73(+1.34%) |
Jun 03, 2019 | 55.53 | 55.53 | 53.88 | 53.96 | 26,182 | -0.42(-0.77%) |
May 31, 2019 | 56.23 | 56.33 | 54.22 | 54.38 | 22,500 | -3.33(-5.77%) |
May 30, 2019 | 60.22 | 60.33 | 57.52 | 57.71 | 24,712 | -2.36(-3.93%) |
May 29, 2019 | 58.81 | 60.14 | 58.15 | 60.07 | 18,688 | -0.06(-0.10%) |
May 28, 2019 | 60.72 | 60.72 | 60.13 | 60.13 | 11,107 | +0.04(+0.07%) |
May 24, 2019 | 60.20 | 60.20 | 58.75 | 60.09 | 27,500 | +0.98(+1.66%) |
May 23, 2019 | 60.59 | 60.72 | 58.59 | 59.11 | 47,342 | -3.41(-5.45%) |
May 22, 2019 | 63.72 | 63.84 | 62.33 | 62.52 | 17,554 | -1.90(-2.95%) |
May 21, 2019 | 64.34 | 64.58 | 64.34 | 64.42 | 1,446 | -0.14(-0.22%) |
May 20, 2019 | 64.46 | 64.87 | 64.15 | 64.56 | 10,532 | +0.38(+0.59%) |
May 17, 2019 | 64.56 | 65.07 | 64.10 | 64.18 | 11,500 | -0.35(-0.55%) |
May 16, 2019 | 64.30 | 64.96 | 64.30 | 64.53 | 7,310 | +0.82(+1.29%) |
May 15, 2019 | 62.69 | 63.75 | 62.69 | 63.71 | 7,550 | +0.58(+0.91%) |
May 14, 2019 | 63.07 | 63.41 | 62.94 | 63.13 | 29,112 | +0.96(+1.54%) |
May 13, 2019 | 64.39 | 64.62 | 62.10 | 62.18 | 14,270 | -0.76(-1.21%) |
May 10, 2019 | 63.00 | 63.34 | 62.90 | 62.94 | 4,800 | +0.05(+0.07%) |
May 09, 2019 | 62.89 | 62.95 | 62.50 | 62.89 | 107,338 | -0.38(-0.59%) |
May 08, 2019 | 62.70 | 63.48 | 62.70 | 63.27 | 2,726 | +0.71(+1.13%) |
May 07, 2019 | 62.80 | 62.94 | 62.04 | 62.56 | 31,398 | -1.61(-2.51%) |
May 06, 2019 | 62.83 | 64.23 | 62.83 | 64.17 | 13,333 | +1.00(+1.58%) |
May 03, 2019 | 63.27 | 63.64 | 63.17 | 63.17 | 4,700 | +0.24(+0.38%) |
May 02, 2019 | 63.38 | 63.38 | 62.31 | 62.93 | 12,417 | -2.02(-3.12%) |
May 01, 2019 | 65.18 | 65.25 | 64.26 | 64.95 | 7,235 | -0.31(-0.48%) |
Apr 30, 2019 | 65.56 | 65.56 | 64.77 | 65.27 | 15,496 | +0.33(+0.50%) |
Apr 29, 2019 | 64.60 | 65.01 | 64.24 | 64.94 | 11,497 | +0.67(+1.04%) |
Apr 26, 2019 | 65.72 | 65.72 | 63.60 | 64.27 | 22,000 | -2.10(-3.16%) |
Apr 25, 2019 | 67.20 | 67.20 | 66.37 | 66.37 | 4,453 | -0.77(-1.15%) |
Apr 24, 2019 | 67.80 | 67.87 | 67.12 | 67.14 | 19,546 | -0.59(-0.86%) |
Apr 23, 2019 | 67.44 | 67.93 | 67.31 | 67.73 | 20,757 | +0.58(+0.86%) |
Apr 22, 2019 | 66.87 | 67.35 | 66.84 | 67.15 | 30,627 | +1.73(+2.64%) |
Apr 18, 2019 | 64.42 | 65.42 | 64.42 | 65.42 | 6,800 | +0.24(+0.36%) |
Apr 17, 2019 | 65.57 | 66.06 | 65.17 | 65.19 | 3,438 | -0.47(-0.72%) |
Apr 16, 2019 | 64.96 | 65.66 | 64.63 | 65.66 | 9,246 | +0.67(+1.03%) |
Apr 15, 2019 | 64.95 | 65.17 | 64.61 | 64.99 | 31,934 | -0.27(-0.41%) |
Apr 12, 2019 | 65.61 | 65.70 | 65.26 | 65.26 | 4,600 | +0.17(+0.26%) |
Apr 11, 2019 | 65.46 | 65.47 | 64.86 | 65.09 | 6,341 | -0.72(-1.09%) |
Apr 10, 2019 | 65.64 | 66.21 | 65.56 | 65.81 | 7,242 | +0.41(+0.63%) |
Apr 09, 2019 | 65.51 | 65.52 | 65.10 | 65.40 | 4,961 | -0.35(-0.53%) |
Apr 08, 2019 | 65.00 | 65.83 | 65.00 | 65.75 | 22,262 | +1.17(+1.81%) |
Apr 05, 2019 | 63.79 | 64.64 | 63.74 | 64.58 | 183,900 | +1.17(+1.84%) |
Apr 04, 2019 | 63.67 | 63.83 | 63.40 | 63.42 | 11,846 | -0.33(-0.53%) |
Apr 03, 2019 | 63.83 | 64.10 | 63.42 | 63.75 | 15,221 | -0.17(-0.27%) |
Apr 02, 2019 | 63.31 | 64.00 | 63.30 | 63.92 | 54,946 | +1.06(+1.69%) |