Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.42 | 60.58 | 59.11 | 60.23 | 497,571 | +1.15(+1.95%) |
Jun 27, 2019 | 57.53 | 59.13 | 57.53 | 59.08 | 261,173 | +1.35(+2.35%) |
Jun 26, 2019 | 57.78 | 58.17 | 57.56 | 57.72 | 150,764 | +0.23(+0.40%) |
Jun 25, 2019 | 57.83 | 57.83 | 56.83 | 57.49 | 182,393 | -0.20(-0.35%) |
Jun 24, 2019 | 57.48 | 58.43 | 57.48 | 57.69 | 250,686 | -0.17(-0.30%) |
Jun 21, 2019 | 57.69 | 58.23 | 57.65 | 57.87 | 517,242 | -0.05(-0.08%) |
Jun 20, 2019 | 58.38 | 58.38 | 57.14 | 57.91 | 172,534 | +0.05(+0.09%) |
Jun 19, 2019 | 58.31 | 58.65 | 57.67 | 57.86 | 242,407 | -0.20(-0.35%) |
Jun 18, 2019 | 57.25 | 58.40 | 57.08 | 58.06 | 197,443 | +0.81(+1.41%) |
Jun 17, 2019 | 58.05 | 58.21 | 57.08 | 57.25 | 181,076 | -0.81(-1.39%) |
Jun 14, 2019 | 58.36 | 58.39 | 57.56 | 58.06 | 166,439 | -0.29(-0.50%) |
Jun 13, 2019 | 58.55 | 58.87 | 58.10 | 58.35 | 138,064 | +0.12(+0.20%) |
Jun 12, 2019 | 57.97 | 58.43 | 57.44 | 58.23 | 235,854 | +0.25(+0.43%) |
Jun 11, 2019 | 58.07 | 58.41 | 57.72 | 57.99 | 187,473 | +0.24(+0.41%) |
Jun 10, 2019 | 57.60 | 58.38 | 57.60 | 57.75 | 240,038 | +0.49(+0.86%) |
Jun 07, 2019 | 57.27 | 57.51 | 56.78 | 57.25 | 147,752 | -0.12(-0.21%) |
Jun 06, 2019 | 57.67 | 57.97 | 56.68 | 57.37 | 196,327 | +0.00(+0.00%) |
Jun 05, 2019 | 57.68 | 58.41 | 56.66 | 57.37 | 163,645 | -0.46(-0.79%) |
Jun 04, 2019 | 56.71 | 58.04 | 56.53 | 57.83 | 323,018 | +1.85(+3.30%) |
Jun 03, 2019 | 56.07 | 57.56 | 55.68 | 55.98 | 529,827 | -0.25(-0.44%) |
May 31, 2019 | 56.72 | 56.95 | 56.15 | 56.23 | 308,448 | -1.24(-2.16%) |
May 30, 2019 | 58.32 | 58.79 | 56.92 | 57.46 | 257,473 | -0.91(-1.56%) |
May 29, 2019 | 58.13 | 58.58 | 57.68 | 58.38 | 406,698 | -0.16(-0.28%) |
May 28, 2019 | 59.12 | 59.58 | 58.50 | 58.54 | 409,888 | -0.70(-1.18%) |
May 24, 2019 | 59.36 | 59.65 | 58.90 | 59.24 | 458,774 | +0.19(+0.32%) |
May 23, 2019 | 59.99 | 59.99 | 58.62 | 59.05 | 154,237 | -1.57(-2.58%) |
May 22, 2019 | 61.58 | 61.69 | 60.60 | 60.62 | 147,037 | -1.18(-1.92%) |
May 21, 2019 | 61.44 | 61.92 | 61.44 | 61.80 | 182,386 | +0.65(+1.06%) |
May 20, 2019 | 60.18 | 61.44 | 59.67 | 61.15 | 274,870 | +0.59(+0.98%) |
May 17, 2019 | 61.23 | 62.00 | 60.11 | 60.56 | 956,200 | -1.16(-1.87%) |
May 16, 2019 | 61.44 | 62.40 | 61.14 | 61.72 | 240,370 | +0.59(+0.97%) |
May 15, 2019 | 61.59 | 62.25 | 60.46 | 61.13 | 181,043 | -0.99(-1.60%) |
May 14, 2019 | 61.43 | 62.58 | 60.91 | 62.12 | 237,490 | +0.93(+1.52%) |
May 13, 2019 | 62.96 | 62.96 | 60.93 | 61.19 | 314,058 | -2.88(-4.49%) |
May 10, 2019 | 63.73 | 64.13 | 62.83 | 64.07 | 179,095 | +0.12(+0.18%) |
May 09, 2019 | 63.67 | 64.23 | 63.07 | 63.95 | 146,235 | -0.39(-0.61%) |
May 08, 2019 | 64.77 | 65.24 | 64.30 | 64.34 | 183,869 | -0.66(-1.02%) |
May 07, 2019 | 64.68 | 65.21 | 64.39 | 65.00 | 318,048 | -0.29(-0.45%) |
May 06, 2019 | 63.83 | 65.54 | 63.30 | 65.30 | 233,242 | +0.47(+0.73%) |
May 03, 2019 | 63.74 | 64.87 | 63.44 | 64.82 | 189,746 | +1.47(+2.31%) |
May 02, 2019 | 62.77 | 63.68 | 62.69 | 63.36 | 158,433 | +0.63(+1.00%) |
May 01, 2019 | 64.08 | 64.18 | 62.63 | 62.73 | 286,565 | -0.89(-1.40%) |
Apr 30, 2019 | 64.46 | 64.66 | 63.46 | 63.62 | 218,952 | -0.91(-1.41%) |
Apr 29, 2019 | 63.37 | 64.74 | 63.37 | 64.53 | 244,839 | +1.09(+1.72%) |
Apr 26, 2019 | 62.71 | 63.55 | 62.48 | 63.44 | 244,320 | +0.47(+0.75%) |
Apr 25, 2019 | 61.65 | 63.34 | 61.62 | 62.96 | 323,119 | +1.07(+1.72%) |
Apr 24, 2019 | 62.36 | 62.88 | 61.07 | 61.90 | 283,716 | +0.58(+0.95%) |
Apr 23, 2019 | 61.02 | 61.50 | 59.40 | 61.32 | 356,760 | +1.70(+2.86%) |
Apr 22, 2019 | 59.80 | 60.69 | 58.98 | 59.61 | 351,245 | -0.20(-0.33%) |
Apr 18, 2019 | 61.05 | 61.90 | 57.46 | 59.81 | 317,123 | -1.50(-2.45%) |
Apr 17, 2019 | 61.73 | 61.97 | 61.11 | 61.32 | 213,633 | -0.53(-0.85%) |
Apr 16, 2019 | 60.39 | 62.00 | 60.22 | 61.84 | 205,920 | +1.59(+2.65%) |
Apr 15, 2019 | 61.28 | 61.91 | 60.10 | 60.25 | 118,322 | -1.09(-1.78%) |
Apr 12, 2019 | 60.29 | 61.40 | 60.19 | 61.34 | 229,716 | +1.59(+2.67%) |
Apr 11, 2019 | 60.06 | 60.50 | 59.58 | 59.75 | 158,944 | -0.07(-0.12%) |
Apr 10, 2019 | 59.09 | 59.86 | 58.76 | 59.82 | 219,662 | +0.72(+1.22%) |
Apr 09, 2019 | 59.74 | 59.76 | 59.00 | 59.10 | 235,324 | -0.77(-1.29%) |
Apr 08, 2019 | 60.17 | 60.33 | 59.74 | 59.88 | 353,364 | -0.30(-0.50%) |
Apr 05, 2019 | 59.96 | 60.21 | 59.56 | 60.18 | 217,308 | +0.46(+0.78%) |
Apr 04, 2019 | 59.13 | 60.04 | 59.13 | 59.71 | 245,045 | +0.70(+1.19%) |
Apr 03, 2019 | 60.21 | 60.21 | 58.88 | 59.01 | 144,371 | -0.16(-0.28%) |
Apr 02, 2019 | 59.34 | 59.54 | 58.97 | 59.18 | 228,484 | -0.11(-0.18%) |