Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 70.93 | 71.98 | 70.75 | 71.94 | 1,454,657 | +1.36(+1.93%) |
Jun 27, 2019 | 69.60 | 70.71 | 69.47 | 70.58 | 568,795 | +1.02(+1.46%) |
Jun 26, 2019 | 69.56 | 70.37 | 68.93 | 69.56 | 618,152 | +0.06(+0.08%) |
Jun 25, 2019 | 70.00 | 70.08 | 69.44 | 69.50 | 625,966 | -0.48(-0.69%) |
Jun 24, 2019 | 70.19 | 70.43 | 69.71 | 69.98 | 719,003 | +0.00(+0.00%) |
Jun 21, 2019 | 70.63 | 70.79 | 69.94 | 69.98 | 1,029,377 | -0.72(-1.02%) |
Jun 20, 2019 | 72.10 | 72.14 | 70.59 | 70.71 | 1,137,918 | -0.60(-0.84%) |
Jun 19, 2019 | 70.61 | 71.48 | 70.36 | 71.30 | 1,142,132 | +0.86(+1.22%) |
Jun 18, 2019 | 69.87 | 70.75 | 69.45 | 70.44 | 1,148,807 | +0.88(+1.27%) |
Jun 17, 2019 | 69.69 | 69.92 | 69.29 | 69.56 | 796,140 | +0.16(+0.23%) |
Jun 14, 2019 | 69.59 | 69.74 | 69.15 | 69.41 | 993,716 | -0.23(-0.32%) |
Jun 13, 2019 | 69.43 | 69.89 | 68.84 | 69.63 | 771,165 | +0.39(+0.57%) |
Jun 12, 2019 | 68.52 | 69.32 | 68.47 | 69.24 | 520,930 | +0.67(+0.97%) |
Jun 11, 2019 | 69.44 | 69.68 | 67.91 | 68.57 | 611,260 | -0.47(-0.68%) |
Jun 10, 2019 | 68.51 | 69.30 | 68.26 | 69.04 | 1,120,232 | +0.95(+1.39%) |
Jun 07, 2019 | 67.73 | 68.43 | 67.49 | 68.09 | 1,270,219 | +0.73(+1.09%) |
Jun 06, 2019 | 66.49 | 67.42 | 66.18 | 67.36 | 1,186,008 | +0.93(+1.40%) |
Jun 05, 2019 | 64.68 | 66.47 | 64.47 | 66.43 | 1,233,132 | +2.43(+3.79%) |
Jun 04, 2019 | 63.58 | 64.30 | 63.02 | 64.00 | 1,691,323 | +1.00(+1.58%) |
Jun 03, 2019 | 63.91 | 64.37 | 62.75 | 63.01 | 999,543 | -1.14(-1.77%) |
May 31, 2019 | 63.64 | 64.35 | 63.49 | 64.14 | 740,612 | -0.10(-0.15%) |
May 30, 2019 | 64.20 | 64.57 | 63.76 | 64.24 | 570,202 | +0.21(+0.32%) |
May 29, 2019 | 64.40 | 64.54 | 63.86 | 64.03 | 918,757 | -0.64(-0.98%) |
May 28, 2019 | 64.24 | 65.74 | 64.16 | 64.67 | 1,049,532 | +0.69(+1.09%) |
May 24, 2019 | 64.82 | 64.84 | 63.90 | 63.97 | 904,613 | -0.41(-0.64%) |
May 23, 2019 | 63.91 | 64.55 | 63.53 | 64.39 | 1,411,159 | -0.24(-0.38%) |
May 22, 2019 | 64.93 | 65.37 | 64.54 | 64.63 | 640,222 | -0.53(-0.82%) |
May 21, 2019 | 63.55 | 65.33 | 63.52 | 65.16 | 1,325,040 | +2.06(+3.27%) |
May 20, 2019 | 62.80 | 63.54 | 62.48 | 63.10 | 771,025 | -0.14(-0.22%) |
May 17, 2019 | 63.13 | 64.06 | 63.13 | 63.24 | 1,042,812 | -0.47(-0.74%) |
May 16, 2019 | 63.00 | 64.01 | 62.92 | 63.71 | 1,123,737 | +0.93(+1.48%) |
May 15, 2019 | 62.12 | 63.25 | 62.03 | 62.78 | 1,199,757 | +0.04(+0.06%) |
May 14, 2019 | 62.47 | 63.45 | 62.38 | 62.74 | 2,623,580 | +0.49(+0.79%) |
May 13, 2019 | 63.19 | 63.44 | 61.95 | 62.25 | 1,880,121 | -2.30(-3.56%) |
May 10, 2019 | 64.07 | 64.75 | 63.39 | 64.55 | 2,424,636 | +0.03(+0.05%) |
May 09, 2019 | 63.73 | 64.76 | 62.97 | 64.52 | 702,304 | -0.10(-0.15%) |
May 08, 2019 | 64.51 | 65.18 | 64.33 | 64.62 | 1,172,202 | +0.11(+0.17%) |
May 07, 2019 | 65.16 | 65.51 | 64.21 | 64.51 | 2,192,549 | -1.28(-1.95%) |
May 06, 2019 | 65.20 | 66.10 | 65.09 | 65.79 | 1,309,502 | -0.68(-1.03%) |
May 03, 2019 | 66.90 | 67.09 | 66.25 | 66.47 | 1,367,297 | -0.02(-0.03%) |
May 02, 2019 | 66.25 | 66.82 | 65.57 | 66.49 | 1,715,080 | +0.21(+0.31%) |
May 01, 2019 | 68.36 | 68.36 | 66.27 | 66.29 | 1,265,889 | -1.80(-2.64%) |
Apr 30, 2019 | 68.52 | 68.79 | 67.72 | 68.09 | 1,252,130 | -0.38(-0.56%) |
Apr 29, 2019 | 68.03 | 68.63 | 67.93 | 68.47 | 1,687,713 | +0.63(+0.92%) |
Apr 26, 2019 | 67.01 | 67.86 | 66.58 | 67.84 | 1,247,508 | +0.87(+1.30%) |
Apr 25, 2019 | 66.85 | 67.24 | 66.42 | 66.97 | 1,364,163 | +0.18(+0.26%) |
Apr 24, 2019 | 67.72 | 68.43 | 66.38 | 66.80 | 2,875,359 | -0.40(-0.60%) |
Apr 23, 2019 | 67.52 | 67.94 | 64.75 | 67.20 | 4,194,520 | -1.92(-2.77%) |
Apr 22, 2019 | 69.33 | 69.64 | 68.72 | 69.11 | 2,578,235 | -0.33(-0.48%) |
Apr 18, 2019 | 69.65 | 70.38 | 69.25 | 69.45 | 1,916,937 | +0.03(+0.04%) |
Apr 17, 2019 | 69.68 | 69.68 | 69.02 | 69.42 | 1,073,184 | +0.06(+0.08%) |
Apr 16, 2019 | 68.96 | 69.64 | 68.58 | 69.36 | 2,286,872 | +0.63(+0.91%) |
Apr 15, 2019 | 68.69 | 69.18 | 68.47 | 68.73 | 1,857,781 | +0.20(+0.29%) |
Apr 12, 2019 | 67.07 | 68.67 | 66.85 | 68.54 | 1,837,146 | +1.62(+2.43%) |
Apr 11, 2019 | 67.11 | 67.12 | 66.62 | 66.91 | 1,820,979 | +0.07(+0.10%) |
Apr 10, 2019 | 66.51 | 67.16 | 66.36 | 66.84 | 1,756,346 | +0.57(+0.86%) |
Apr 09, 2019 | 66.52 | 66.62 | 66.03 | 66.28 | 1,468,970 | -0.37(-0.56%) |
Apr 08, 2019 | 66.59 | 66.81 | 65.95 | 66.65 | 2,736,217 | +0.06(+0.09%) |
Apr 05, 2019 | 66.65 | 67.14 | 66.25 | 66.59 | 2,448,266 | -0.02(-0.03%) |
Apr 04, 2019 | 67.21 | 67.41 | 66.46 | 66.61 | 1,068,229 | -0.65(-0.97%) |
Apr 03, 2019 | 66.89 | 67.58 | 66.49 | 67.27 | 1,511,836 | +0.78(+1.18%) |
Apr 02, 2019 | 66.67 | 66.67 | 66.25 | 66.48 | 1,217,309 | -0.15(-0.22%) |