Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2018 | 65.52 | 65.54 | 65.52 | 65.52 | 6,813 | +0.11(+0.17%) |
Apr 30, 2018 | 65.41 | 65.61 | 65.41 | 65.41 | 100,021 | -0.01(-0.01%) |
Apr 27, 2018 | 65.42 | 65.43 | 65.42 | 65.42 | 1,163 | +0.01(+0.01%) |
Apr 26, 2018 | 65.53 | 65.53 | 65.38 | 65.42 | 11,630 | -0.06(-0.09%) |
Apr 25, 2018 | 65.53 | 65.53 | 65.40 | 65.47 | 17,413 | +0.02(+0.03%) |
Apr 24, 2018 | 65.45 | 65.46 | 65.45 | 65.46 | 3,794 | +0.01(+0.01%) |
Apr 23, 2018 | 65.45 | 65.45 | 65.45 | 65.45 | 1,007 | +0.03(+0.04%) |
Apr 20, 2018 | 65.35 | 65.45 | 65.35 | 65.42 | 9,789 | -0.01(-0.01%) |
Apr 19, 2018 | 65.40 | 65.50 | 65.38 | 65.43 | 28,296 | -0.01(-0.01%) |
Apr 18, 2018 | 65.38 | 65.44 | 65.38 | 65.44 | 16,704 | -0.01(-0.01%) |
Apr 17, 2018 | 65.38 | 65.46 | 65.38 | 65.45 | 8,249 | +0.07(+0.11%) |
Apr 16, 2018 | 65.57 | 65.57 | 65.37 | 65.38 | 6,422 | -0.03(-0.04%) |
Apr 13, 2018 | 65.67 | 65.67 | 65.37 | 65.40 | 4,891 | +0.01(+0.01%) |
Apr 12, 2018 | 65.42 | 65.42 | 65.36 | 65.40 | 7,602 | -0.00(-0.01%) |
Apr 11, 2018 | 65.40 | 65.40 | 65.40 | 65.40 | 570 | -0.01(-0.02%) |
Apr 10, 2018 | 65.40 | 65.41 | 65.40 | 65.41 | 1,074 | +0.06(+0.09%) |
Apr 09, 2018 | 65.37 | 65.39 | 65.34 | 65.35 | 6,003 | +0.07(+0.11%) |
Apr 05, 2018 | 65.28 | 65.28 | 65.28 | 92 | +0.00(+0.01%) | |
Apr 04, 2018 | 65.33 | 65.33 | 65.28 | 65.28 | 4,117 | -0.05(-0.07%) |
Apr 03, 2018 | 65.32 | 65.32 | 65.32 | 65.32 | 1,094 | +0.06(+0.09%) |