Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 68.75 | 68.90 | 68.53 | 68.58 | 164,101 | -0.12(-0.18%) |
Jun 28, 2018 | 68.80 | 68.80 | 68.51 | 68.70 | 142,446 | +0.07(+0.10%) |
Jun 27, 2018 | 68.50 | 68.70 | 68.49 | 68.63 | 174,594 | +0.50(+0.73%) |
Jun 26, 2018 | 68.01 | 68.19 | 67.99 | 68.14 | 157,491 | +0.15(+0.23%) |
Jun 25, 2018 | 68.17 | 68.25 | 67.97 | 67.98 | 116,778 | -0.01(-0.01%) |
Jun 22, 2018 | 67.86 | 68.05 | 67.82 | 67.99 | 87,438 | +0.06(+0.09%) |
Jun 21, 2018 | 67.95 | 68.10 | 67.84 | 67.93 | 117,204 | +0.06(+0.09%) |
Jun 20, 2018 | 68.40 | 68.40 | 67.87 | 67.87 | 158,568 | -0.51(-0.75%) |
Jun 19, 2018 | 68.48 | 68.58 | 68.30 | 68.38 | 91,971 | +0.15(+0.22%) |
Jun 18, 2018 | 68.32 | 68.36 | 68.12 | 68.23 | 106,887 | -0.12(-0.17%) |
Jun 15, 2018 | 68.73 | 68.35 | 68.35 | 86,686 | +0.01(+0.01%) | |
Jun 14, 2018 | 68.18 | 68.38 | 68.08 | 68.34 | 187,214 | +0.45(+0.66%) |
Jun 13, 2018 | 67.96 | 68.08 | 67.66 | 67.89 | 258,394 | +0.01(+0.01%) |
Jun 12, 2018 | 67.70 | 68.00 | 67.70 | 67.88 | 142,300 | +0.02(+0.03%) |
Jun 11, 2018 | 67.77 | 67.92 | 67.70 | 67.86 | 90,927 | -0.09(-0.13%) |
Jun 08, 2018 | 68.16 | 68.16 | 67.94 | 67.94 | 100,530 | -0.26(-0.39%) |
Jun 07, 2018 | 67.75 | 68.45 | 67.70 | 68.21 | 372,315 | +0.42(+0.62%) |
Jun 06, 2018 | 67.56 | 67.79 | 135,509 | -0.45(-0.66%) | ||
Jun 05, 2018 | 68.28 | 68.36 | 68.13 | 68.24 | 161,603 | +0.22(+0.32%) |
Jun 04, 2018 | 68.55 | 68.55 | 68.01 | 68.02 | 2,160,398 | -0.56(-0.81%) |
Jun 01, 2018 | 68.49 | 68.78 | 68.32 | 68.58 | 232,885 | -0.41(-0.59%) |
May 31, 2018 | 68.91 | 69.15 | 68.70 | 68.98 | 2,470,802 | +0.19(+0.27%) |
May 30, 2018 | 68.78 | 68.88 | 68.53 | 68.80 | 200,495 | -0.51(-0.73%) |
May 29, 2018 | 68.63 | 69.39 | 68.55 | 69.31 | 122,200 | +1.03(+1.51%) |
May 25, 2018 | 68.28 | 68.28 | 68.28 | 0 | +0.37(+0.55%) | |
May 24, 2018 | 67.84 | 67.96 | 67.80 | 67.91 | 114,137 | +0.42(+0.63%) |
May 23, 2018 | 67.32 | 67.54 | 67.32 | 67.48 | 93,649 | +0.37(+0.55%) |
May 22, 2018 | 67.16 | 67.22 | 67.01 | 67.11 | 129,853 | -0.05(-0.07%) |
May 21, 2018 | 67.13 | 67.21 | 67.01 | 67.16 | 96,555 | +0.05(+0.08%) |
May 18, 2018 | 66.82 | 67.16 | 66.82 | 67.10 | 95,852 | +0.32(+0.47%) |
May 17, 2018 | 66.92 | 66.96 | 66.71 | 66.79 | 145,605 | -0.25(-0.37%) |
May 16, 2018 | 67.29 | 67.37 | 67.01 | 67.03 | 162,219 | -0.22(-0.32%) |
May 15, 2018 | 67.57 | 67.57 | 67.01 | 67.25 | 130,050 | -0.73(-1.08%) |
May 14, 2018 | 68.07 | 68.17 | 67.96 | 67.98 | 139,379 | -0.19(-0.28%) |
May 11, 2018 | 68.27 | 68.27 | 68.06 | 68.17 | 56,201 | +0.15(+0.22%) |
May 10, 2018 | 67.74 | 68.03 | 67.71 | 68.03 | 124,076 | +0.51(+0.75%) |
May 09, 2018 | 67.51 | 67.65 | 67.48 | 67.52 | 108,000 | -0.17(-0.25%) |
May 08, 2018 | 67.70 | 67.78 | 67.53 | 67.69 | 171,544 | -0.12(-0.17%) |
May 07, 2018 | 67.87 | 67.94 | 67.75 | 67.80 | 413,077 | -0.10(-0.15%) |
May 04, 2018 | 68.01 | 68.08 | 67.70 | 67.91 | 114,267 | +0.04(+0.06%) |
May 03, 2018 | 67.97 | 68.13 | 67.87 | 67.87 | 79,788 | +0.11(+0.16%) |
May 02, 2018 | 67.88 | 68.02 | 67.74 | 67.76 | 96,799 | -0.08(-0.12%) |
May 01, 2018 | 68.06 | 68.18 | 67.77 | 67.84 | 114,163 | -0.27(-0.40%) |
Apr 30, 2018 | 68.25 | 68.32 | 68.11 | 68.12 | 98,007 | +0.01(+0.01%) |
Apr 27, 2018 | 68.03 | 68.12 | 67.91 | 68.11 | 116,738 | +0.40(+0.59%) |
Apr 26, 2018 | 67.59 | 67.80 | 67.55 | 67.71 | 145,306 | +0.30(+0.44%) |
Apr 25, 2018 | 67.54 | 67.64 | 67.22 | 67.41 | 112,649 | -0.35(-0.52%) |
Apr 24, 2018 | 68.01 | 68.03 | 67.71 | 67.76 | 91,267 | -0.31(-0.45%) |
Apr 23, 2018 | 68.06 | 68.15 | 67.92 | 68.07 | 112,507 | -0.03(-0.05%) |
Apr 20, 2018 | 68.42 | 68.43 | 68.10 | 68.10 | 95,198 | -0.48(-0.71%) |
Apr 19, 2018 | 68.72 | 68.72 | 68.38 | 68.59 | 141,785 | -0.52(-0.76%) |
Apr 18, 2018 | 69.56 | 69.68 | 69.03 | 69.11 | 105,423 | -0.52(-0.75%) |
Apr 17, 2018 | 69.55 | 69.78 | 69.42 | 69.63 | 123,737 | +0.17(+0.24%) |
Apr 16, 2018 | 69.18 | 69.48 | 69.09 | 69.46 | 73,885 | -0.02(-0.03%) |
Apr 13, 2018 | 69.29 | 69.52 | 69.24 | 69.48 | 102,439 | +0.11(+0.16%) |
Apr 12, 2018 | 69.54 | 69.54 | 69.27 | 69.38 | 87,322 | -0.35(-0.51%) |
Apr 11, 2018 | 69.86 | 70.21 | 69.58 | 69.73 | 97,977 | +0.15(+0.21%) |
Apr 10, 2018 | 69.68 | 69.68 | 69.42 | 69.58 | 133,611 | -0.02(-0.02%) |
Apr 09, 2018 | 69.28 | 69.60 | 69.18 | 69.60 | 151,571 | +0.10(+0.14%) |
Apr 06, 2018 | 69.31 | 69.50 | 69.17 | 69.50 | 107,107 | +0.46(+0.67%) |
Apr 05, 2018 | 69.10 | 69.22 | 68.99 | 69.04 | 146,236 | -0.29(-0.42%) |
Apr 04, 2018 | 69.46 | 69.62 | 69.27 | 69.33 | 158,938 | -0.03(-0.04%) |
Apr 03, 2018 | 69.52 | 69.52 | 69.25 | 69.36 | 616,157 | -0.35(-0.50%) |