Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.25 | 67.28 | 67.25 | 67.27 | 68,550 | +0.01(+0.02%) |
May 30, 2019 | 67.22 | 67.28 | 67.22 | 67.26 | 23,667 | -0.01(-0.01%) |
May 29, 2019 | 67.21 | 67.28 | 67.21 | 67.27 | 37,527 | +0.06(+0.09%) |
May 28, 2019 | 67.20 | 67.21 | 67.20 | 67.21 | 8,902 | -0.01(-0.02%) |
May 24, 2019 | 67.23 | 67.24 | 67.19 | 67.22 | 71,477 | +0.01(+0.01%) |
May 23, 2019 | 67.22 | 67.22 | 67.18 | 67.22 | 10,768 | +0.06(+0.09%) |
May 22, 2019 | 67.15 | 67.18 | 67.13 | 67.15 | 31,418 | +0.00(+0.00%) |
May 21, 2019 | 67.17 | 67.17 | 67.14 | 67.15 | 8,635 | -0.01(-0.01%) |
May 20, 2019 | 67.14 | 67.16 | 67.14 | 67.16 | 8,143 | +0.02(+0.03%) |
May 17, 2019 | 67.14 | 67.17 | 67.14 | 67.14 | 10,355 | +0.00(+0.00%) |
May 16, 2019 | 67.16 | 67.17 | 67.14 | 67.14 | 17,527 | +0.02(+0.03%) |
May 15, 2019 | 67.16 | 67.16 | 67.12 | 67.13 | 32,360 | -0.03(-0.04%) |
May 14, 2019 | 67.09 | 67.17 | 67.09 | 67.15 | 63,880 | +0.03(+0.04%) |
May 13, 2019 | 67.12 | 67.14 | 67.12 | 67.13 | 15,441 | -0.02(-0.03%) |
May 10, 2019 | 67.12 | 67.15 | 67.10 | 67.14 | 5,740 | +0.05(+0.08%) |
May 09, 2019 | 67.08 | 67.11 | 67.08 | 67.09 | 23,346 | -0.02(-0.03%) |
May 08, 2019 | 67.10 | 67.12 | 67.06 | 67.11 | 60,853 | +0.02(+0.03%) |
May 07, 2019 | 67.07 | 67.10 | 67.06 | 67.09 | 68,397 | +0.02(+0.03%) |
May 06, 2019 | 67.07 | 67.09 | 67.06 | 67.07 | 24,947 | -0.00(-0.01%) |
May 03, 2019 | 67.04 | 67.08 | 67.04 | 67.07 | 9,455 | -0.02(-0.03%) |
May 02, 2019 | 67.09 | 67.09 | 67.07 | 67.09 | 9,091 | +0.04(+0.06%) |
May 01, 2019 | 67.06 | 67.08 | 67.04 | 67.05 | 16,257 | -0.03(-0.04%) |
Apr 30, 2019 | 67.02 | 67.08 | 67.02 | 67.08 | 7,594 | +0.04(+0.06%) |
Apr 29, 2019 | 67.05 | 67.05 | 67.03 | 67.04 | 3,908 | +0.00(+0.00%) |
Apr 26, 2019 | 67.05 | 67.05 | 67.03 | 67.04 | 41,855 | +0.03(+0.04%) |
Apr 25, 2019 | 67.02 | 67.03 | 66.99 | 67.01 | 27,783 | +0.02(+0.02%) |
Apr 24, 2019 | 66.97 | 67.01 | 66.97 | 66.99 | 29,913 | -0.01(-0.01%) |
Apr 23, 2019 | 66.97 | 67.00 | 66.95 | 67.00 | 18,813 | +0.11(+0.16%) |
Apr 22, 2019 | 66.89 | 66.95 | 66.88 | 66.89 | 13,511 | -0.03(-0.05%) |
Apr 18, 2019 | 66.93 | 66.93 | 66.89 | 66.93 | 7,784 | -0.01(-0.02%) |
Apr 17, 2019 | 66.90 | 66.95 | 66.86 | 66.94 | 25,890 | +0.06(+0.09%) |
Apr 16, 2019 | 66.88 | 66.91 | 66.86 | 66.88 | 68,379 | -0.02(-0.03%) |
Apr 15, 2019 | 66.89 | 66.92 | 66.85 | 66.89 | 44,913 | +0.00(+0.01%) |
Apr 12, 2019 | 66.84 | 66.90 | 66.84 | 66.89 | 9,476 | +0.02(+0.03%) |
Apr 11, 2019 | 66.89 | 66.91 | 66.86 | 66.87 | 107,685 | -0.04(-0.07%) |
Apr 10, 2019 | 66.91 | 66.91 | 66.88 | 66.91 | 9,433 | +0.05(+0.07%) |
Apr 09, 2019 | 66.84 | 66.89 | 66.83 | 66.86 | 29,822 | +0.02(+0.03%) |
Apr 08, 2019 | 66.84 | 66.88 | 66.80 | 66.85 | 17,349 | +0.01(+0.02%) |
Apr 05, 2019 | 66.84 | 66.88 | 66.81 | 66.84 | 16,810 | -0.01(-0.01%) |
Apr 04, 2019 | 66.85 | 66.87 | 66.83 | 66.84 | 19,275 | -0.03(-0.04%) |
Apr 03, 2019 | 66.86 | 66.89 | 66.81 | 66.87 | 18,802 | +0.04(+0.05%) |
Apr 02, 2019 | 66.83 | 66.86 | 66.79 | 66.83 | 7,676 | -0.00(-0.00%) |
Apr 01, 2019 | 66.85 | 66.85 | 66.77 | 66.83 | 44,198 | +0.04(+0.06%) |
Mar 29, 2019 | 66.86 | 66.86 | 66.78 | 66.79 | 20,015 | -0.05(-0.08%) |
Mar 28, 2019 | 66.84 | 66.85 | 66.83 | 66.84 | 17,381 | +0.04(+0.06%) |
Mar 27, 2019 | 66.81 | 66.82 | 66.76 | 66.80 | 16,276 | -0.03(-0.04%) |
Mar 26, 2019 | 66.84 | 66.84 | 66.76 | 66.83 | 11,048 | -0.00(-0.01%) |
Mar 25, 2019 | 66.83 | 66.84 | 66.82 | 66.84 | 10,382 | +0.04(+0.07%) |
Mar 22, 2019 | 66.75 | 66.83 | 66.75 | 66.79 | 36,526 | +0.00(+0.01%) |
Mar 21, 2019 | 66.74 | 66.82 | 66.74 | 66.79 | 8,447 | +0.05(+0.07%) |
Mar 20, 2019 | 66.71 | 66.77 | 66.71 | 66.74 | 5,432 | -0.02(-0.03%) |
Mar 19, 2019 | 66.68 | 66.76 | 66.68 | 66.76 | 18,308 | +0.06(+0.09%) |
Mar 18, 2019 | 66.69 | 66.73 | 66.69 | 66.69 | 23,859 | -0.07(-0.11%) |
Mar 15, 2019 | 66.75 | 66.77 | 66.75 | 66.76 | 15,040 | +0.06(+0.09%) |
Mar 14, 2019 | 66.65 | 66.70 | 66.65 | 66.70 | 11,664 | +0.04(+0.06%) |
Mar 13, 2019 | 66.73 | 66.73 | 66.63 | 66.66 | 23,938 | -0.06(-0.09%) |
Mar 12, 2019 | 66.71 | 66.74 | 66.71 | 66.72 | 4,069 | +0.01(+0.01%) |
Mar 11, 2019 | 66.70 | 66.72 | 66.68 | 66.72 | 16,592 | +0.06(+0.09%) |
Mar 08, 2019 | 66.67 | 66.72 | 66.66 | 66.66 | 47,382 | -0.04(-0.05%) |
Mar 07, 2019 | 66.71 | 66.71 | 66.65 | 66.69 | 11,152 | +0.02(+0.03%) |
Mar 06, 2019 | 66.68 | 66.68 | 66.64 | 66.68 | 22,288 | +0.02(+0.03%) |
Mar 05, 2019 | 66.61 | 66.68 | 66.61 | 66.66 | 12,944 | -0.04(-0.06%) |
Mar 04, 2019 | 66.59 | 66.70 | 66.59 | 66.70 | 38,536 | +0.05(+0.08%) |