Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.00 | 68.28 | 67.97 | 68.20 | 46,279 | +0.38(+0.56%) |
Jun 27, 2019 | 67.59 | 67.89 | 67.59 | 67.82 | 53,253 | +0.31(+0.46%) |
Jun 26, 2019 | 67.80 | 67.91 | 67.50 | 67.51 | 61,735 | -0.10(-0.15%) |
Jun 25, 2019 | 68.22 | 68.22 | 67.55 | 67.61 | 55,749 | -0.60(-0.88%) |
Jun 24, 2019 | 68.45 | 68.45 | 68.20 | 68.21 | 41,481 | -0.16(-0.24%) |
Jun 21, 2019 | 68.40 | 68.70 | 68.36 | 68.37 | 29,352 | -0.13(-0.19%) |
Jun 20, 2019 | 68.54 | 68.60 | 68.12 | 68.50 | 51,258 | +0.56(+0.83%) |
Jun 19, 2019 | 67.73 | 67.99 | 67.58 | 67.94 | 40,459 | +0.25(+0.37%) |
Jun 18, 2019 | 67.40 | 68.00 | 67.40 | 67.69 | 58,939 | +0.69(+1.04%) |
Jun 17, 2019 | 67.03 | 67.18 | 67.00 | 67.00 | 42,323 | +0.03(+0.04%) |
Jun 14, 2019 | 67.01 | 67.11 | 66.83 | 66.97 | 48,034 | -0.15(-0.22%) |
Jun 13, 2019 | 67.06 | 67.12 | 66.88 | 67.12 | 46,756 | +0.37(+0.55%) |
Jun 12, 2019 | 66.85 | 66.86 | 66.69 | 66.75 | 54,252 | -0.17(-0.25%) |
Jun 11, 2019 | 67.44 | 67.51 | 66.78 | 66.92 | 33,421 | -0.06(-0.10%) |
Jun 10, 2019 | 67.05 | 67.36 | 66.94 | 66.98 | 85,264 | +0.38(+0.57%) |
Jun 07, 2019 | 66.20 | 66.82 | 66.20 | 66.60 | 126,870 | +0.67(+1.02%) |
Jun 06, 2019 | 65.65 | 66.13 | 65.58 | 65.93 | 39,334 | +0.34(+0.52%) |
Jun 05, 2019 | 65.50 | 65.59 | 65.00 | 65.59 | 136,684 | +0.55(+0.84%) |
Jun 04, 2019 | 64.20 | 65.06 | 64.20 | 65.04 | 45,578 | +1.43(+2.26%) |
Jun 03, 2019 | 63.84 | 64.06 | 63.30 | 63.61 | 112,635 | -0.23(-0.36%) |
May 31, 2019 | 63.90 | 64.16 | 63.73 | 63.84 | 180,074 | -0.80(-1.24%) |
May 30, 2019 | 64.70 | 64.85 | 64.38 | 64.64 | 30,836 | +0.13(+0.19%) |
May 29, 2019 | 64.68 | 64.68 | 64.12 | 64.51 | 76,049 | -0.51(-0.78%) |
May 28, 2019 | 65.59 | 65.78 | 65.00 | 65.02 | 29,537 | -0.49(-0.75%) |
May 24, 2019 | 65.74 | 65.74 | 65.35 | 65.52 | 29,940 | +0.18(+0.27%) |
May 23, 2019 | 65.61 | 65.68 | 65.01 | 65.34 | 54,774 | -0.85(-1.28%) |
May 22, 2019 | 66.12 | 66.42 | 66.07 | 66.19 | 51,491 | -0.19(-0.29%) |
May 21, 2019 | 66.20 | 66.50 | 66.20 | 66.38 | 27,345 | +0.58(+0.87%) |
May 20, 2019 | 65.89 | 66.04 | 65.64 | 65.81 | 36,159 | -0.46(-0.69%) |
May 17, 2019 | 66.13 | 66.84 | 66.13 | 66.27 | 46,741 | -0.41(-0.61%) |
May 16, 2019 | 66.25 | 66.96 | 66.25 | 66.68 | 57,891 | +0.56(+0.85%) |
May 15, 2019 | 65.28 | 66.23 | 65.28 | 66.11 | 57,804 | +0.42(+0.64%) |
May 14, 2019 | 65.35 | 66.07 | 65.33 | 65.69 | 52,163 | +0.58(+0.88%) |
May 13, 2019 | 65.51 | 65.62 | 64.89 | 65.12 | 172,270 | -1.65(-2.48%) |
May 10, 2019 | 66.27 | 66.93 | 65.53 | 66.77 | 46,095 | +0.22(+0.33%) |
May 09, 2019 | 66.17 | 66.64 | 65.81 | 66.55 | 51,810 | -0.23(-0.34%) |
May 08, 2019 | 66.74 | 67.15 | 66.70 | 66.77 | 31,226 | -0.04(-0.06%) |
May 07, 2019 | 67.36 | 67.45 | 66.34 | 66.82 | 73,496 | -1.14(-1.68%) |
May 06, 2019 | 67.10 | 68.05 | 66.97 | 67.96 | 37,147 | -0.27(-0.40%) |
May 03, 2019 | 67.85 | 68.25 | 67.85 | 68.23 | 35,325 | +0.74(+1.10%) |
May 02, 2019 | 67.56 | 67.82 | 67.20 | 67.48 | 36,893 | -0.21(-0.31%) |
May 01, 2019 | 68.41 | 68.41 | 67.70 | 67.70 | 42,696 | -0.49(-0.72%) |
Apr 30, 2019 | 68.07 | 68.19 | 67.67 | 68.19 | 34,817 | +0.05(+0.07%) |
Apr 29, 2019 | 68.05 | 68.25 | 68.05 | 68.14 | 31,573 | +0.13(+0.19%) |
Apr 26, 2019 | 67.68 | 68.01 | 67.54 | 68.01 | 25,632 | +0.28(+0.42%) |
Apr 25, 2019 | 67.64 | 67.83 | 67.41 | 67.73 | 33,563 | -0.10(-0.14%) |
Apr 24, 2019 | 67.86 | 67.97 | 67.76 | 67.83 | 44,854 | -0.07(-0.10%) |
Apr 23, 2019 | 67.39 | 67.95 | 67.39 | 67.90 | 37,617 | +0.62(+0.92%) |
Apr 22, 2019 | 67.01 | 67.29 | 67.01 | 67.27 | 28,827 | +0.05(+0.07%) |
Apr 18, 2019 | 67.30 | 67.30 | 66.98 | 67.23 | 19,386 | +0.13(+0.19%) |
Apr 17, 2019 | 67.59 | 67.59 | 67.05 | 67.10 | 15,405 | -0.23(-0.34%) |
Apr 16, 2019 | 67.49 | 67.55 | 67.22 | 67.33 | 58,379 | +0.04(+0.06%) |
Apr 15, 2019 | 67.36 | 67.38 | 67.10 | 67.29 | 30,410 | -0.02(-0.03%) |
Apr 12, 2019 | 67.28 | 67.40 | 67.15 | 67.32 | 41,787 | +0.42(+0.62%) |
Apr 11, 2019 | 66.98 | 67.01 | 66.76 | 66.90 | 25,027 | +0.01(+0.01%) |
Apr 10, 2019 | 66.76 | 66.91 | 66.67 | 66.89 | 102,819 | +0.27(+0.41%) |
Apr 09, 2019 | 66.75 | 66.81 | 66.51 | 66.62 | 16,982 | -0.39(-0.58%) |
Apr 08, 2019 | 66.84 | 67.01 | 66.68 | 67.01 | 27,472 | +0.06(+0.10%) |
Apr 05, 2019 | 66.76 | 66.95 | 66.73 | 66.94 | 37,479 | +0.33(+0.50%) |
Apr 04, 2019 | 66.52 | 66.65 | 66.42 | 66.61 | 50,276 | +0.13(+0.20%) |
Apr 03, 2019 | 66.63 | 66.77 | 66.33 | 66.48 | 56,465 | +0.14(+0.22%) |
Apr 02, 2019 | 66.36 | 66.36 | 66.13 | 66.33 | 45,410 | -0.00(-0.01%) |