Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 71.04 | 71.04 | 70.55 | 70.55 | 4,078 | +0.09(+0.12%) |
Jun 28, 2018 | 69.98 | 70.51 | 69.98 | 70.46 | 3,914 | +0.26(+0.37%) |
Jun 27, 2018 | 71.47 | 71.47 | 70.18 | 70.20 | 2,867 | -0.52(-0.73%) |
Jun 26, 2018 | 70.62 | 70.87 | 70.62 | 70.72 | 5,987 | +0.44(+0.63%) |
Jun 25, 2018 | 71.20 | 71.20 | 70.28 | 70.28 | 116,347 | -1.11(-1.55%) |
Jun 22, 2018 | 71.27 | 71.40 | 71.08 | 71.39 | 3,091 | +0.33(+0.46%) |
Jun 21, 2018 | 71.55 | 71.55 | 70.87 | 71.06 | 1,928 | -0.54(-0.75%) |
Jun 20, 2018 | 71.57 | 71.75 | 71.55 | 71.60 | 4,233 | +0.15(+0.22%) |
Jun 19, 2018 | 71.19 | 71.53 | 71.13 | 71.45 | 5,977 | -0.16(-0.23%) |
Jun 18, 2018 | 71.47 | 71.69 | 71.46 | 71.61 | 1,993 | -0.26(-0.37%) |
Jun 15, 2018 | 71.94 | 71.59 | 71.87 | 5,749 | +0.01(+0.01%) | |
Jun 14, 2018 | 71.81 | 71.90 | 71.81 | 71.86 | 2,750 | -0.03(-0.04%) |
Jun 13, 2018 | 72.58 | 72.58 | 71.68 | 71.89 | 4,003 | -0.01(-0.01%) |
Jun 11, 2018 | 71.90 | 71.90 | 71.90 | 479 | +0.26(+0.37%) | |
Jun 08, 2018 | 71.46 | 71.66 | 71.46 | 71.64 | 1,325 | +0.14(+0.19%) |
Jun 07, 2018 | 71.39 | 71.54 | 71.39 | 71.50 | 2,992 | +0.06(+0.09%) |
Jun 06, 2018 | 71.46 | 71.07 | 71.44 | 6,734 | +0.41(+0.58%) | |
Jun 05, 2018 | 70.91 | 71.03 | 70.85 | 71.03 | 1,304 | +0.10(+0.15%) |
Jun 04, 2018 | 70.96 | 70.98 | 70.79 | 70.92 | 4,335 | +0.31(+0.43%) |
Jun 01, 2018 | 70.39 | 70.68 | 70.39 | 70.62 | 6,170 | +0.67(+0.96%) |
May 31, 2018 | 70.06 | 70.29 | 69.95 | 69.95 | 4,106 | -0.57(-0.81%) |
May 30, 2018 | 70.32 | 70.52 | 70.30 | 70.52 | 1,252 | +1.04(+1.50%) |
May 29, 2018 | 70.27 | 70.27 | 69.48 | 69.48 | 3,114 | -0.79(-1.12%) |
May 25, 2018 | 70.27 | 70.27 | 70.27 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 70.20 | 70.43 | 70.09 | 70.29 | 12,386 | -0.06(-0.08%) |
May 23, 2018 | 70.02 | 70.38 | 69.93 | 70.35 | 4,038 | -0.05(-0.07%) |
May 22, 2018 | 70.37 | 70.48 | 70.33 | 70.39 | 4,209 | +0.11(+0.16%) |
May 21, 2018 | 70.44 | 70.46 | 70.27 | 70.28 | 6,220 | +0.28(+0.40%) |
May 18, 2018 | 70.02 | 70.02 | 69.97 | 70.00 | 1,078 | +0.00(+0.00%) |
May 17, 2018 | 70.90 | 70.90 | 69.99 | 70.00 | 5,634 | -0.17(-0.24%) |
May 16, 2018 | 69.73 | 70.18 | 69.73 | 70.17 | 17,382 | +0.43(+0.62%) |
May 15, 2018 | 69.70 | 69.81 | 69.59 | 69.74 | 4,767 | -0.65(-0.92%) |
May 14, 2018 | 70.51 | 70.66 | 70.33 | 70.39 | 4,189 | +0.27(+0.38%) |
May 11, 2018 | 70.41 | 70.41 | 70.10 | 70.12 | 7,255 | -0.07(-0.11%) |
May 10, 2018 | 70.19 | 70.19 | 70.19 | 70.19 | 855 | +0.59(+0.85%) |
May 09, 2018 | 69.08 | 69.61 | 69.08 | 69.61 | 1,842 | +0.59(+0.85%) |
May 08, 2018 | 70.50 | 70.51 | 68.86 | 69.02 | 8,512 | -0.22(-0.31%) |
May 07, 2018 | 69.25 | 69.25 | 69.09 | 69.24 | 1,490 | +0.31(+0.45%) |
May 04, 2018 | 68.14 | 68.98 | 67.83 | 68.93 | 1,886 | +0.98(+1.44%) |
May 03, 2018 | 68.11 | 68.11 | 67.54 | 67.95 | 5,027 | -0.30(-0.44%) |
May 02, 2018 | 68.47 | 68.50 | 68.25 | 68.25 | 1,251 | -0.14(-0.21%) |
May 01, 2018 | 68.39 | 68.39 | 68.39 | 68.39 | 1,009 | -0.26(-0.38%) |
Apr 30, 2018 | 69.28 | 69.41 | 68.66 | 68.66 | 4,384 | -0.60(-0.86%) |
Apr 27, 2018 | 69.14 | 69.27 | 69.05 | 69.25 | 2,581 | +0.03(+0.04%) |
Apr 26, 2018 | 68.67 | 69.23 | 68.64 | 69.23 | 1,636 | +0.70(+1.03%) |
Apr 25, 2018 | 68.25 | 68.52 | 68.25 | 68.52 | 3,628 | +0.24(+0.36%) |
Apr 24, 2018 | 69.20 | 69.66 | 68.28 | 68.28 | 11,358 | +0.51(+0.75%) |
Apr 23, 2018 | 69.35 | 69.35 | 67.76 | 67.77 | 5,525 | -1.23(-1.78%) |
Apr 20, 2018 | 69.14 | 69.24 | 68.98 | 69.00 | 1,672 | -0.60(-0.86%) |
Apr 19, 2018 | 69.97 | 69.97 | 69.60 | 69.60 | 4,938 | -0.75(-1.07%) |
Apr 18, 2018 | 70.33 | 70.46 | 70.33 | 70.35 | 4,290 | +0.03(+0.04%) |
Apr 17, 2018 | 69.82 | 70.32 | 69.82 | 70.32 | 3,365 | +0.66(+0.94%) |
Apr 16, 2018 | 69.52 | 70.25 | 69.52 | 69.66 | 3,339 | +0.69(+1.00%) |
Apr 13, 2018 | 69.08 | 69.18 | 68.97 | 68.97 | 2,705 | -0.32(-0.46%) |
Apr 12, 2018 | 69.41 | 69.41 | 69.29 | 69.29 | 1,218 | +0.31(+0.45%) |
Apr 11, 2018 | 68.91 | 68.98 | 68.81 | 68.98 | 1,850 | -0.09(-0.13%) |
Apr 10, 2018 | 68.82 | 69.11 | 68.82 | 69.07 | 2,274 | +0.61(+0.90%) |
Apr 09, 2018 | 68.62 | 68.69 | 68.46 | 68.46 | 4,686 | +0.77(+1.13%) |
Apr 06, 2018 | 68.98 | 69.11 | 67.69 | 67.69 | 5,317 | -1.57(-2.27%) |
Apr 05, 2018 | 69.17 | 69.40 | 68.93 | 69.26 | 7,375 | +0.36(+0.52%) |
Apr 04, 2018 | 67.08 | 68.91 | 67.08 | 68.91 | 5,161 | +0.66(+0.96%) |
Apr 03, 2018 | 67.99 | 68.25 | 67.63 | 68.25 | 1,292 | +1.27(+1.90%) |