Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 68.99 | 69.10 | 68.76 | 68.84 | 111,555 | -0.01(-0.01%) |
Jun 28, 2018 | 68.82 | 68.84 | 68.67 | 68.84 | 448,705 | -0.02(-0.02%) |
Jun 27, 2018 | 68.72 | 68.87 | 68.68 | 68.86 | 1,042,836 | +0.39(+0.56%) |
Jun 26, 2018 | 68.29 | 68.54 | 68.22 | 68.47 | 595,888 | +0.25(+0.37%) |
Jun 25, 2018 | 68.44 | 68.49 | 68.15 | 68.22 | 272,343 | -0.15(-0.22%) |
Jun 22, 2018 | 68.37 | 68.50 | 68.25 | 68.37 | 152,129 | -0.06(-0.09%) |
Jun 21, 2018 | 68.51 | 68.62 | 68.29 | 68.44 | 129,898 | -0.10(-0.15%) |
Jun 20, 2018 | 69.17 | 69.25 | 68.49 | 68.54 | 251,474 | -0.53(-0.77%) |
Jun 19, 2018 | 69.24 | 69.28 | 69.06 | 69.07 | 106,526 | -0.05(-0.07%) |
Jun 18, 2018 | 69.31 | 69.31 | 68.97 | 69.12 | 98,014 | -0.21(-0.31%) |
Jun 15, 2018 | 69.70 | 69.30 | 69.33 | 78,319 | -0.05(-0.07%) | |
Jun 14, 2018 | 69.36 | 69.39 | 69.17 | 69.38 | 256,409 | +0.41(+0.59%) |
Jun 13, 2018 | 69.10 | 69.28 | 68.77 | 68.97 | 303,350 | -0.05(-0.07%) |
Jun 12, 2018 | 68.86 | 69.08 | 68.81 | 69.02 | 491,791 | +0.01(+0.01%) |
Jun 11, 2018 | 68.77 | 69.02 | 68.70 | 69.01 | 320,591 | +0.11(+0.16%) |
Jun 08, 2018 | 68.99 | 69.06 | 68.89 | 68.90 | 107,558 | -0.20(-0.28%) |
Jun 07, 2018 | 68.80 | 69.37 | 68.71 | 69.10 | 168,115 | +0.28(+0.41%) |
Jun 06, 2018 | 68.84 | 68.91 | 68.58 | 68.81 | 212,718 | -0.40(-0.58%) |
Jun 05, 2018 | 69.29 | 69.38 | 69.19 | 69.21 | 381,659 | +0.13(+0.18%) |
Jun 04, 2018 | 69.35 | 69.40 | 69.07 | 69.09 | 102,689 | -0.24(-0.35%) |
Jun 01, 2018 | 69.43 | 69.54 | 69.25 | 69.33 | 200,110 | -0.28(-0.40%) |
May 31, 2018 | 69.80 | 69.86 | 69.50 | 69.61 | 166,576 | -0.01(-0.01%) |
May 30, 2018 | 69.76 | 69.99 | 69.36 | 69.62 | 162,696 | -0.52(-0.75%) |
May 29, 2018 | 69.62 | 70.21 | 69.47 | 70.14 | 138,259 | +0.63(+0.90%) |
May 25, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.35(+0.51%) | |
May 24, 2018 | 69.03 | 69.21 | 68.94 | 69.16 | 237,702 | +0.31(+0.44%) |
May 23, 2018 | 68.64 | 68.91 | 68.59 | 68.86 | 617,608 | +0.39(+0.57%) |
May 22, 2018 | 68.53 | 68.57 | 68.36 | 68.46 | 177,608 | -0.09(-0.14%) |
May 21, 2018 | 68.36 | 68.64 | 68.36 | 68.56 | 125,585 | +0.09(+0.13%) |
May 18, 2018 | 68.22 | 68.47 | 68.21 | 68.47 | 117,319 | +0.41(+0.60%) |
May 17, 2018 | 68.32 | 68.42 | 68.05 | 68.06 | 386,147 | -0.29(-0.42%) |
May 16, 2018 | 68.61 | 68.64 | 68.32 | 68.35 | 117,689 | -0.12(-0.17%) |
May 15, 2018 | 68.78 | 68.88 | 68.33 | 68.47 | 198,874 | -0.79(-1.14%) |
May 14, 2018 | 69.37 | 69.48 | 69.23 | 69.26 | 1,778,860 | -0.20(-0.28%) |
May 11, 2018 | 69.47 | 69.65 | 69.32 | 69.46 | 134,477 | +0.22(+0.32%) |
May 10, 2018 | 68.92 | 69.25 | 68.89 | 69.24 | 235,084 | +0.66(+0.96%) |
May 09, 2018 | 68.50 | 68.75 | 68.50 | 68.58 | 222,678 | -0.06(-0.09%) |
May 08, 2018 | 68.65 | 68.78 | 68.52 | 68.64 | 164,484 | -0.14(-0.20%) |
May 07, 2018 | 68.86 | 68.90 | 68.76 | 68.79 | 197,126 | -0.13(-0.18%) |
May 04, 2018 | 69.02 | 69.05 | 68.74 | 68.91 | 117,802 | +0.02(+0.02%) |
May 03, 2018 | 69.05 | 69.10 | 68.84 | 68.89 | 137,892 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.15 | 68.86 | 68.87 | 142,338 | -0.15(-0.22%) |
May 01, 2018 | 69.39 | 69.39 | 68.84 | 69.02 | 220,447 | -0.24(-0.34%) |
Apr 30, 2018 | 69.52 | 69.52 | 69.19 | 69.26 | 147,861 | -0.12(-0.17%) |
Apr 27, 2018 | 69.33 | 69.42 | 69.33 | 69.37 | 275,366 | +0.28(+0.41%) |
Apr 26, 2018 | 69.07 | 69.26 | 68.97 | 69.09 | 217,643 | +0.25(+0.36%) |
Apr 25, 2018 | 68.93 | 69.01 | 68.70 | 68.84 | 164,042 | -0.34(-0.49%) |
Apr 24, 2018 | 69.51 | 69.59 | 69.12 | 69.18 | 196,418 | -0.37(-0.53%) |
Apr 23, 2018 | 69.53 | 69.69 | 69.45 | 69.55 | 378,879 | -0.11(-0.16%) |
Apr 20, 2018 | 69.85 | 69.98 | 69.64 | 69.65 | 177,063 | -0.42(-0.60%) |
Apr 19, 2018 | 70.12 | 70.18 | 69.86 | 70.08 | 232,490 | -0.44(-0.63%) |
Apr 18, 2018 | 71.13 | 71.15 | 70.51 | 70.52 | 132,877 | -0.61(-0.86%) |
Apr 17, 2018 | 71.02 | 71.25 | 71.02 | 71.13 | 224,193 | +0.11(+0.15%) |
Apr 16, 2018 | 70.89 | 71.07 | 70.86 | 71.02 | 174,537 | -0.05(-0.08%) |
Apr 13, 2018 | 70.90 | 71.12 | 70.90 | 71.07 | 116,498 | +0.03(+0.04%) |
Apr 12, 2018 | 71.10 | 71.10 | 70.85 | 71.04 | 229,929 | -0.15(-0.21%) |
Apr 11, 2018 | 71.31 | 71.31 | 71.11 | 71.19 | 97,696 | +0.14(+0.20%) |
Apr 10, 2018 | 71.06 | 71.18 | 70.93 | 71.05 | 202,521 | +0.05(+0.07%) |
Apr 09, 2018 | 70.90 | 71.16 | 70.79 | 71.00 | 72,244 | +0.03(+0.04%) |
Apr 06, 2018 | 70.97 | 90,309 | +0.53(+0.75%) | |||
Apr 05, 2018 | 70.54 | 70.62 | 70.43 | 70.44 | 151,813 | -0.21(-0.30%) |
Apr 04, 2018 | 70.72 | 70.75 | 70.56 | 70.65 | 132,169 | +0.10(+0.14%) |
Apr 03, 2018 | 70.90 | 70.92 | 70.50 | 70.55 | 310,191 | -0.48(-0.67%) |