Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.97 | 65.97 | 65.96 | 65.97 | 6,342 | +0.03(+0.05%) |
Jul 30, 2018 | 65.95 | 65.97 | 65.94 | 65.94 | 33,926 | +0.02(+0.03%) |
Jul 27, 2018 | 65.93 | 65.93 | 65.92 | 65.92 | 2,633 | -0.03(-0.04%) |
Jul 26, 2018 | 65.96 | 65.96 | 65.88 | 65.95 | 1,852 | +0.02(+0.03%) |
Jul 25, 2018 | 65.94 | 65.94 | 65.91 | 65.93 | 6,691 | +0.04(+0.05%) |
Jul 24, 2018 | 65.94 | 65.94 | 65.89 | 65.89 | 2,541 | -0.03(-0.05%) |
Jul 23, 2018 | 65.92 | 65.93 | 65.89 | 65.93 | 7,508 | +0.01(+0.01%) |
Jul 20, 2018 | 65.90 | 65.94 | 65.90 | 65.92 | 18,036 | +0.04(+0.05%) |
Jul 19, 2018 | 65.86 | 65.89 | 65.85 | 65.89 | 6,367 | +0.03(+0.05%) |
Jul 18, 2018 | 65.85 | 65.89 | 65.84 | 65.85 | 11,249 | -0.00(-0.00%) |
Jul 17, 2018 | 65.81 | 65.87 | 65.81 | 65.85 | 4,796 | +0.04(+0.05%) |
Jul 16, 2018 | 65.85 | 65.85 | 65.78 | 65.82 | 16,756 | +0.00(+0.00%) |
Jul 13, 2018 | 65.79 | 65.84 | 65.79 | 65.82 | 7,724 | +0.02(+0.03%) |
Jul 12, 2018 | 65.79 | 65.80 | 65.79 | 65.80 | 12,788 | +0.00(+0.00%) |
Jul 11, 2018 | 65.80 | 65.80 | 65.80 | 65.80 | 10,474 | +0.01(+0.01%) |
Jul 10, 2018 | 65.80 | 65.80 | 65.79 | 65.79 | 2,925 | +0.03(+0.04%) |
Jul 09, 2018 | 65.84 | 65.84 | 65.76 | 65.76 | 71,354 | -0.10(-0.16%) |
Jul 06, 2018 | 65.82 | 65.87 | 65.80 | 65.87 | 19,445 | +0.09(+0.14%) |
Jul 05, 2018 | 65.80 | 65.81 | 65.77 | 65.78 | 20,610 | -0.03(-0.05%) |
Jul 03, 2018 | 65.81 | 65.81 | 65.81 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 65.75 | 65.75 | 65.75 | 65.75 | 563 | +0.02(+0.03%) |
Jun 29, 2018 | 65.76 | 65.76 | 65.73 | 65.73 | 8,858 | -0.03(-0.04%) |
Jun 28, 2018 | 65.77 | 65.77 | 65.73 | 65.75 | 7,362 | +0.03(+0.04%) |
Jun 27, 2018 | 65.72 | 65.74 | 65.70 | 65.73 | 11,677 | -0.01(-0.01%) |
Jun 26, 2018 | 65.73 | 65.74 | 65.71 | 65.74 | 15,147 | +0.02(+0.03%) |
Jun 25, 2018 | 65.74 | 65.75 | 65.71 | 65.72 | 6,514 | -0.01(-0.01%) |
Jun 22, 2018 | 65.72 | 65.81 | 65.72 | 65.73 | 150,791 | +0.00(+0.00%) |
Jun 21, 2018 | 65.73 | 65.75 | 65.72 | 65.73 | 1,941 | +0.03(+0.04%) |
Jun 20, 2018 | 65.69 | 65.74 | 65.69 | 65.70 | 11,383 | +0.00(+0.00%) |
Jun 19, 2018 | 65.69 | 65.74 | 65.69 | 65.70 | 10,536 | +0.00(+0.00%) |
Jun 18, 2018 | 65.70 | 65.75 | 65.66 | 65.70 | 6,002 | +0.03(+0.04%) |
Jun 15, 2018 | 65.73 | 65.65 | 65.68 | 43,940 | +0.03(+0.04%) | |
Jun 14, 2018 | 65.67 | 65.72 | 65.65 | 65.65 | 9,134 | -0.02(-0.03%) |
Jun 13, 2018 | 65.67 | 65.69 | 65.67 | 65.67 | 2,575 | +0.05(+0.08%) |
Jun 12, 2018 | 65.63 | 65.63 | 65.61 | 65.62 | 13,533 | -0.03(-0.05%) |
Jun 11, 2018 | 65.70 | 65.71 | 65.62 | 65.65 | 5,591 | +0.04(+0.06%) |
Jun 08, 2018 | 65.65 | 65.65 | 65.61 | 65.61 | 4,084 | -0.03(-0.04%) |
Jun 07, 2018 | 65.62 | 65.65 | 65.62 | 65.63 | 4,442 | +0.00(+0.00%) |
Jun 06, 2018 | 65.63 | 11,741 | -0.02(-0.03%) | |||
Jun 05, 2018 | 65.62 | 65.65 | 65.62 | 65.65 | 1,484 | -0.04(-0.05%) |
Jun 04, 2018 | 65.66 | 65.69 | 65.60 | 65.69 | 7,069 | +0.03(+0.05%) |
Jun 01, 2018 | 65.65 | 65.67 | 65.65 | 65.66 | 1,794 | -0.01(-0.01%) |
May 31, 2018 | 65.65 | 65.66 | 65.65 | 65.66 | 2,802 | +0.01(+0.01%) |
May 30, 2018 | 65.66 | 65.66 | 65.65 | 65.65 | 8,633 | -0.03(-0.05%) |
May 29, 2018 | 65.67 | 65.70 | 65.64 | 65.69 | 320,754 | +0.03(+0.04%) |
May 25, 2018 | 65.66 | 65.66 | 65.66 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 65.64 | 65.66 | 65.64 | 65.65 | 6,650 | +0.02(+0.03%) |
May 23, 2018 | 65.64 | 65.65 | 65.62 | 65.63 | 6,961 | -0.01(-0.01%) |
May 22, 2018 | 65.64 | 65.65 | 65.62 | 65.64 | 8,163 | +0.00(+0.00%) |
May 21, 2018 | 65.62 | 65.64 | 65.60 | 65.64 | 2,073 | -0.01(-0.01%) |
May 18, 2018 | 65.61 | 65.65 | 65.61 | 65.65 | 3,987 | +0.02(+0.03%) |
May 17, 2018 | 65.57 | 65.63 | 65.57 | 65.63 | 118,040 | +0.06(+0.09%) |
May 16, 2018 | 65.59 | 65.62 | 65.51 | 65.57 | 9,907 | +0.12(+0.19%) |
May 15, 2018 | 65.44 | 65.60 | 65.44 | 65.45 | 23,678 | -0.07(-0.11%) |
May 14, 2018 | 65.52 | 65.59 | 65.49 | 65.52 | 326,882 | -0.09(-0.13%) |
May 11, 2018 | 65.56 | 65.60 | 65.44 | 65.60 | 37,932 | +0.04(+0.07%) |
May 10, 2018 | 65.55 | 65.58 | 65.55 | 65.56 | 8,189 | +0.02(+0.03%) |
May 09, 2018 | 65.60 | 65.60 | 65.44 | 65.54 | 20,729 | -0.03(-0.05%) |
May 08, 2018 | 65.58 | 65.58 | 65.54 | 65.58 | 9,440 | +0.02(+0.03%) |
May 07, 2018 | 65.57 | 65.57 | 65.56 | 65.56 | 5,709 | +0.03(+0.05%) |
May 04, 2018 | 65.41 | 65.57 | 65.41 | 65.52 | 11,047 | +0.01(+0.01%) |
May 03, 2018 | 65.41 | 65.55 | 65.41 | 65.52 | 84,124 | -0.03(-0.04%) |
May 02, 2018 | 65.53 | 65.54 | 65.51 | 65.54 | 4,109 | +0.02(+0.03%) |