Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.01 | 66.95 | 65.91 | 66.50 | 2,439,610 | +0.41(+0.62%) |
Jun 27, 2019 | 66.25 | 66.64 | 65.83 | 66.09 | 1,046,383 | -0.07(-0.11%) |
Jun 26, 2019 | 67.64 | 67.85 | 66.10 | 66.16 | 1,310,366 | -1.64(-2.42%) |
Jun 25, 2019 | 68.22 | 68.22 | 67.68 | 67.80 | 1,125,742 | -0.28(-0.42%) |
Jun 24, 2019 | 68.66 | 68.85 | 68.01 | 68.08 | 1,597,147 | -0.49(-0.71%) |
Jun 21, 2019 | 68.54 | 68.69 | 67.69 | 68.57 | 1,803,926 | +0.08(+0.12%) |
Jun 20, 2019 | 68.11 | 68.80 | 67.79 | 68.49 | 998,445 | +0.41(+0.60%) |
Jun 19, 2019 | 67.48 | 68.38 | 67.31 | 68.08 | 1,673,897 | +0.42(+0.61%) |
Jun 18, 2019 | 67.94 | 67.99 | 66.83 | 67.67 | 1,610,939 | +0.20(+0.30%) |
Jun 17, 2019 | 67.93 | 68.34 | 67.12 | 67.46 | 1,026,355 | -0.45(-0.66%) |
Jun 14, 2019 | 67.68 | 68.20 | 67.54 | 67.91 | 1,290,003 | +0.44(+0.66%) |
Jun 13, 2019 | 67.53 | 67.85 | 67.06 | 67.47 | 1,097,732 | -0.03(-0.04%) |
Jun 12, 2019 | 66.60 | 67.52 | 66.60 | 67.50 | 1,115,540 | +1.16(+1.75%) |
Jun 11, 2019 | 66.76 | 66.91 | 65.87 | 66.34 | 1,225,029 | -0.46(-0.68%) |
Jun 10, 2019 | 66.54 | 66.97 | 66.18 | 66.79 | 1,228,765 | +0.04(+0.05%) |
Jun 07, 2019 | 67.83 | 68.23 | 66.76 | 66.76 | 1,534,541 | -0.57(-0.85%) |
Jun 06, 2019 | 67.21 | 67.45 | 66.87 | 67.33 | 1,325,831 | +0.34(+0.51%) |
Jun 05, 2019 | 65.69 | 67.13 | 65.53 | 66.99 | 1,592,425 | +1.49(+2.27%) |
Jun 04, 2019 | 65.53 | 65.56 | 64.18 | 65.50 | 1,553,474 | -0.03(-0.04%) |
Jun 03, 2019 | 64.45 | 65.66 | 64.45 | 65.53 | 1,901,260 | +1.00(+1.55%) |
May 31, 2019 | 64.60 | 64.87 | 64.04 | 64.53 | 2,403,709 | +0.37(+0.58%) |
May 30, 2019 | 64.37 | 64.80 | 63.98 | 64.16 | 1,216,596 | -0.24(-0.37%) |
May 29, 2019 | 65.62 | 65.73 | 64.21 | 64.39 | 1,127,094 | -0.99(-1.52%) |
May 28, 2019 | 66.50 | 66.50 | 65.37 | 65.39 | 1,780,932 | -0.93(-1.41%) |
May 24, 2019 | 66.75 | 66.99 | 66.28 | 66.32 | 891,445 | -0.29(-0.44%) |
May 23, 2019 | 66.03 | 66.62 | 65.91 | 66.61 | 1,298,665 | +0.74(+1.12%) |
May 22, 2019 | 65.47 | 65.91 | 65.20 | 65.87 | 1,001,385 | +0.51(+0.78%) |
May 21, 2019 | 65.71 | 65.95 | 65.22 | 65.36 | 1,757,746 | -0.35(-0.54%) |
May 20, 2019 | 66.00 | 66.21 | 65.45 | 65.71 | 1,215,773 | -0.02(-0.03%) |
May 17, 2019 | 65.11 | 65.99 | 65.11 | 65.73 | 1,191,625 | +0.41(+0.63%) |
May 16, 2019 | 64.78 | 65.58 | 64.67 | 65.32 | 994,298 | +0.46(+0.71%) |
May 15, 2019 | 65.16 | 65.26 | 64.71 | 64.86 | 1,222,638 | -0.11(-0.18%) |
May 14, 2019 | 65.56 | 65.63 | 64.86 | 64.97 | 1,404,617 | -0.66(-1.01%) |
May 13, 2019 | 64.49 | 65.74 | 64.44 | 65.63 | 1,770,383 | +1.15(+1.79%) |
May 10, 2019 | 63.02 | 64.48 | 62.94 | 64.48 | 1,287,441 | +1.22(+1.93%) |
May 09, 2019 | 62.81 | 63.60 | 62.69 | 63.26 | 1,821,474 | +0.48(+0.76%) |
May 08, 2019 | 63.91 | 63.95 | 62.68 | 62.78 | 1,590,401 | -1.18(-1.84%) |
May 07, 2019 | 64.05 | 64.35 | 63.71 | 63.96 | 1,169,888 | -0.04(-0.07%) |
May 06, 2019 | 64.15 | 64.44 | 63.87 | 64.01 | 1,018,347 | -0.18(-0.27%) |
May 03, 2019 | 63.75 | 64.30 | 63.75 | 64.18 | 781,762 | +0.54(+0.84%) |
May 02, 2019 | 63.69 | 64.09 | 63.19 | 63.65 | 1,384,019 | +0.09(+0.14%) |
May 01, 2019 | 63.83 | 64.03 | 63.31 | 63.56 | 1,141,274 | -0.47(-0.73%) |
Apr 30, 2019 | 62.79 | 64.09 | 62.72 | 64.02 | 1,918,636 | +1.24(+1.98%) |
Apr 29, 2019 | 63.32 | 63.44 | 62.67 | 62.78 | 1,020,147 | -0.72(-1.14%) |
Apr 26, 2019 | 63.88 | 64.44 | 63.48 | 63.50 | 1,376,551 | -0.07(-0.11%) |
Apr 25, 2019 | 63.08 | 63.88 | 62.99 | 63.57 | 1,393,727 | +0.24(+0.38%) |
Apr 24, 2019 | 62.60 | 63.57 | 62.51 | 63.34 | 2,198,343 | +0.74(+1.18%) |
Apr 23, 2019 | 62.48 | 62.67 | 62.03 | 62.60 | 1,875,562 | +0.55(+0.89%) |
Apr 22, 2019 | 61.90 | 62.32 | 61.82 | 62.04 | 1,423,503 | +0.04(+0.06%) |
Apr 18, 2019 | 62.18 | 62.52 | 61.96 | 62.01 | 1,436,792 | -0.11(-0.18%) |
Apr 17, 2019 | 62.26 | 62.54 | 62.04 | 62.12 | 1,251,019 | -0.21(-0.34%) |
Apr 16, 2019 | 63.30 | 63.56 | 62.23 | 62.33 | 1,101,605 | -1.04(-1.64%) |
Apr 15, 2019 | 63.51 | 63.69 | 63.15 | 63.37 | 859,873 | +0.04(+0.07%) |
Apr 12, 2019 | 63.07 | 63.36 | 62.52 | 63.33 | 1,666,956 | +0.12(+0.19%) |
Apr 11, 2019 | 62.91 | 63.23 | 62.66 | 63.21 | 973,435 | +0.30(+0.48%) |
Apr 10, 2019 | 63.40 | 63.85 | 62.82 | 62.91 | 1,593,575 | -0.46(-0.72%) |
Apr 09, 2019 | 63.13 | 63.38 | 62.92 | 63.36 | 941,343 | +0.31(+0.49%) |
Apr 08, 2019 | 63.66 | 63.68 | 62.94 | 63.06 | 1,170,085 | -0.63(-0.99%) |
Apr 05, 2019 | 63.12 | 63.72 | 62.65 | 63.69 | 2,907,228 | +0.73(+1.16%) |
Apr 04, 2019 | 63.89 | 63.89 | 62.81 | 62.96 | 2,222,094 | -0.60(-0.94%) |
Apr 03, 2019 | 63.80 | 64.04 | 63.21 | 63.56 | 1,548,561 | -0.28(-0.44%) |
Apr 02, 2019 | 64.04 | 64.09 | 63.52 | 63.84 | 1,509,813 | -0.20(-0.32%) |