Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 66.11 | 68.28 | 66.11 | 67.83 | 654,489 | +1.87(+2.84%) |
Jun 27, 2019 | 65.56 | 66.19 | 64.98 | 65.96 | 220,532 | +0.01(+0.01%) |
Jun 26, 2019 | 66.47 | 66.68 | 65.89 | 65.95 | 194,403 | -0.17(-0.26%) |
Jun 25, 2019 | 68.01 | 68.16 | 65.79 | 66.12 | 273,093 | -2.05(-3.01%) |
Jun 24, 2019 | 68.57 | 69.99 | 67.84 | 68.17 | 266,930 | -0.19(-0.27%) |
Jun 21, 2019 | 68.09 | 68.57 | 67.44 | 68.36 | 294,559 | -0.04(-0.05%) |
Jun 20, 2019 | 68.58 | 68.80 | 67.27 | 68.40 | 241,977 | +0.42(+0.62%) |
Jun 19, 2019 | 67.84 | 68.55 | 66.71 | 67.98 | 189,314 | +0.18(+0.26%) |
Jun 18, 2019 | 66.97 | 68.35 | 66.64 | 67.80 | 252,856 | +1.33(+2.01%) |
Jun 17, 2019 | 67.66 | 68.19 | 66.29 | 66.46 | 345,975 | -1.10(-1.63%) |
Jun 14, 2019 | 66.65 | 68.02 | 65.77 | 67.56 | 297,352 | +0.82(+1.23%) |
Jun 13, 2019 | 67.85 | 71.20 | 63.68 | 66.74 | 883,046 | +5.17(+8.40%) |
Jun 12, 2019 | 62.80 | 62.81 | 61.37 | 61.57 | 485,288 | -1.42(-2.26%) |
Jun 11, 2019 | 64.88 | 65.36 | 62.89 | 62.99 | 311,718 | -1.40(-2.17%) |
Jun 10, 2019 | 63.19 | 65.16 | 63.19 | 64.39 | 167,875 | +1.04(+1.64%) |
Jun 07, 2019 | 62.44 | 63.41 | 62.21 | 63.35 | 244,944 | +1.22(+1.96%) |
Jun 06, 2019 | 64.12 | 64.15 | 61.28 | 62.13 | 206,134 | -2.01(-3.14%) |
Jun 05, 2019 | 64.77 | 64.77 | 62.75 | 64.15 | 137,694 | -0.25(-0.39%) |
Jun 04, 2019 | 63.34 | 64.65 | 63.03 | 64.40 | 247,668 | +1.75(+2.80%) |
Jun 03, 2019 | 63.61 | 64.16 | 62.23 | 62.64 | 284,704 | -1.11(-1.74%) |
May 31, 2019 | 64.33 | 65.22 | 63.56 | 63.75 | 221,701 | -1.31(-2.01%) |
May 30, 2019 | 65.10 | 65.87 | 64.51 | 65.06 | 173,618 | -0.26(-0.40%) |
May 29, 2019 | 65.61 | 66.32 | 65.00 | 65.32 | 211,466 | -0.90(-1.36%) |
May 28, 2019 | 66.52 | 66.97 | 65.93 | 66.22 | 218,091 | -0.27(-0.40%) |
May 24, 2019 | 66.10 | 67.02 | 65.35 | 66.49 | 158,118 | +0.91(+1.39%) |
May 23, 2019 | 65.47 | 65.86 | 64.90 | 65.58 | 246,656 | -0.40(-0.61%) |
May 22, 2019 | 66.77 | 66.81 | 65.69 | 65.98 | 176,664 | -1.25(-1.86%) |
May 21, 2019 | 66.17 | 67.41 | 65.55 | 67.23 | 167,125 | +1.32(+2.01%) |
May 20, 2019 | 65.71 | 66.72 | 64.92 | 65.91 | 210,289 | -0.40(-0.61%) |
May 17, 2019 | 65.79 | 67.96 | 65.52 | 66.31 | 202,034 | +0.15(+0.23%) |
May 16, 2019 | 66.58 | 67.86 | 65.43 | 66.16 | 154,083 | -0.08(-0.12%) |
May 15, 2019 | 65.68 | 66.79 | 65.31 | 66.24 | 145,510 | +0.02(+0.03%) |
May 14, 2019 | 65.88 | 67.09 | 65.14 | 66.22 | 133,082 | +0.47(+0.71%) |
May 13, 2019 | 68.33 | 68.33 | 65.54 | 65.76 | 206,260 | -3.45(-4.99%) |
May 10, 2019 | 70.09 | 70.54 | 67.91 | 69.21 | 286,960 | -0.99(-1.41%) |
May 09, 2019 | 70.29 | 70.37 | 69.24 | 70.20 | 210,104 | -0.45(-0.63%) |
May 08, 2019 | 71.51 | 71.86 | 70.31 | 70.65 | 274,028 | -0.86(-1.20%) |
May 07, 2019 | 73.08 | 73.34 | 70.98 | 71.51 | 191,166 | -2.05(-2.79%) |
May 06, 2019 | 74.32 | 74.40 | 73.08 | 73.56 | 193,185 | -1.84(-2.44%) |
May 03, 2019 | 74.04 | 75.41 | 73.92 | 75.40 | 135,099 | +1.79(+2.43%) |
May 02, 2019 | 73.14 | 73.91 | 72.50 | 73.61 | 110,362 | +0.62(+0.85%) |
May 01, 2019 | 74.33 | 74.65 | 72.83 | 73.00 | 225,246 | -1.33(-1.79%) |
Apr 30, 2019 | 74.22 | 74.54 | 73.60 | 74.33 | 153,544 | +0.05(+0.07%) |
Apr 29, 2019 | 75.44 | 76.39 | 74.01 | 74.28 | 204,275 | -1.15(-1.52%) |
Apr 26, 2019 | 74.12 | 75.47 | 73.68 | 75.42 | 120,460 | +1.31(+1.76%) |
Apr 25, 2019 | 75.08 | 75.41 | 74.03 | 74.12 | 148,689 | -1.00(-1.33%) |
Apr 24, 2019 | 73.43 | 75.49 | 73.35 | 75.12 | 147,713 | +2.13(+2.92%) |
Apr 23, 2019 | 71.78 | 73.02 | 71.30 | 72.99 | 106,434 | +1.40(+1.96%) |
Apr 22, 2019 | 72.46 | 72.46 | 70.87 | 71.58 | 125,861 | -0.97(-1.33%) |
Apr 18, 2019 | 72.34 | 72.98 | 71.46 | 72.55 | 176,445 | +0.21(+0.28%) |
Apr 17, 2019 | 72.98 | 73.59 | 71.82 | 72.34 | 212,415 | -0.82(-1.13%) |
Apr 16, 2019 | 71.24 | 73.59 | 71.12 | 73.17 | 288,042 | +2.56(+3.62%) |
Apr 15, 2019 | 69.62 | 70.86 | 69.40 | 70.61 | 149,164 | +1.07(+1.54%) |
Apr 12, 2019 | 69.84 | 70.18 | 69.23 | 69.54 | 216,980 | -0.07(-0.10%) |
Apr 11, 2019 | 70.14 | 70.14 | 69.19 | 69.61 | 83,416 | -0.33(-0.47%) |
Apr 10, 2019 | 69.17 | 69.99 | 68.22 | 69.94 | 150,416 | +0.98(+1.42%) |
Apr 09, 2019 | 69.57 | 70.21 | 68.81 | 68.96 | 193,344 | -0.87(-1.25%) |
Apr 08, 2019 | 70.23 | 70.56 | 69.52 | 69.83 | 140,684 | -0.48(-0.68%) |
Apr 05, 2019 | 69.63 | 70.81 | 69.61 | 70.32 | 286,238 | +0.79(+1.14%) |
Apr 04, 2019 | 67.55 | 69.85 | 67.10 | 69.52 | 186,000 | +1.85(+2.74%) |
Apr 03, 2019 | 67.44 | 68.00 | 66.75 | 67.67 | 157,408 | +0.59(+0.88%) |
Apr 02, 2019 | 67.86 | 67.86 | 66.68 | 67.08 | 159,061 | -0.78(-1.14%) |