Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 69.66 | 69.83 | 69.66 | 69.83 | 300 | +0.34(+0.49%) |
Jun 27, 2019 | 69.52 | 69.54 | 69.44 | 69.49 | 2,549 | +0.21(+0.31%) |
Jun 26, 2019 | 69.53 | 69.53 | 69.28 | 69.28 | 352 | +0.03(+0.04%) |
Jun 25, 2019 | 69.72 | 69.72 | 69.25 | 69.25 | 378 | -0.78(-1.11%) |
Jun 24, 2019 | 70.23 | 70.23 | 70.03 | 70.03 | 1,727 | -0.10(-0.14%) |
Jun 21, 2019 | 70.17 | 70.29 | 70.13 | 70.13 | 1,300 | -0.44(-0.62%) |
Jun 20, 2019 | 70.64 | 70.64 | 70.37 | 70.56 | 699 | +0.67(+0.96%) |
Jun 19, 2019 | 69.70 | 69.92 | 69.63 | 69.89 | 2,604 | +0.30(+0.43%) |
Jun 18, 2019 | 69.50 | 69.93 | 69.50 | 69.60 | 720 | +0.63(+0.91%) |
Jun 17, 2019 | 69.08 | 69.11 | 68.97 | 68.97 | 20,614 | -0.16(-0.24%) |
Jun 14, 2019 | 68.90 | 69.13 | 68.90 | 69.13 | 500 | +0.16(+0.24%) |
Jun 13, 2019 | 68.96 | 68.97 | 68.96 | 68.97 | 363 | +0.23(+0.34%) |
Jun 12, 2019 | 68.73 | 68.77 | 68.73 | 68.73 | 1,616 | -0.17(-0.25%) |
Jun 11, 2019 | 69.32 | 69.32 | 68.90 | 68.90 | 612 | +0.03(+0.04%) |
Jun 10, 2019 | 69.13 | 69.16 | 68.87 | 68.87 | 2,062 | +0.37(+0.54%) |
Jun 07, 2019 | 68.27 | 68.64 | 68.27 | 68.50 | 5,000 | +0.80(+1.17%) |
Jun 06, 2019 | 67.41 | 67.71 | 67.40 | 67.71 | 1,500 | +0.43(+0.63%) |
Jun 05, 2019 | 66.77 | 67.28 | 66.77 | 67.28 | 189 | +0.62(+0.93%) |
Jun 04, 2019 | 65.87 | 66.67 | 65.87 | 66.67 | 610 | +1.41(+2.16%) |
Jun 03, 2019 | 65.66 | 65.66 | 65.26 | 65.26 | 2,649 | -0.31(-0.48%) |
May 31, 2019 | 65.80 | 65.80 | 65.57 | 65.57 | 100 | -0.89(-1.34%) |
May 30, 2019 | 66.37 | 66.46 | 66.31 | 66.46 | 775 | +0.09(+0.13%) |
May 29, 2019 | 66.44 | 66.44 | 66.38 | 66.38 | 715 | -0.44(-0.66%) |
May 28, 2019 | 67.27 | 67.27 | 66.82 | 66.82 | 674 | -0.50(-0.74%) |
May 24, 2019 | 67.32 | 67.32 | 67.32 | 67.32 | 100 | +0.13(+0.20%) |
May 23, 2019 | 67.11 | 67.18 | 67.11 | 67.18 | 437 | -0.92(-1.35%) |
May 22, 2019 | 68.05 | 68.24 | 68.00 | 68.10 | 4,434 | -0.19(-0.28%) |
May 21, 2019 | 68.35 | 68.38 | 68.30 | 68.30 | 1,290 | +0.58(+0.85%) |
May 20, 2019 | 67.72 | 67.82 | 67.72 | 67.72 | 906 | -0.47(-0.69%) |
May 17, 2019 | 67.96 | 68.75 | 67.96 | 68.19 | 600 | -0.32(-0.46%) |
May 16, 2019 | 68.15 | 68.51 | 68.15 | 68.51 | 529 | +0.65(+0.95%) |
May 15, 2019 | 67.84 | 67.86 | 67.83 | 67.86 | 2,579 | +0.38(+0.56%) |
May 14, 2019 | 67.26 | 67.75 | 67.22 | 67.49 | 1,266 | +0.63(+0.94%) |
May 13, 2019 | 67.37 | 67.37 | 66.68 | 66.86 | 2,573 | -1.66(-2.42%) |
May 10, 2019 | 67.74 | 68.52 | 67.24 | 68.52 | 900 | +0.20(+0.29%) |
May 09, 2019 | 68.22 | 68.35 | 68.07 | 68.32 | 8,438 | -0.29(-0.42%) |
May 08, 2019 | 68.61 | 68.61 | 68.61 | 68.61 | 215 | -0.08(-0.11%) |
May 07, 2019 | 68.69 | 68.69 | 68.69 | 68.69 | 226 | -1.17(-1.67%) |
May 06, 2019 | 69.00 | 69.94 | 69.00 | 69.86 | 5,934 | -0.33(-0.46%) |
May 03, 2019 | 69.74 | 70.18 | 69.74 | 70.18 | 400 | +0.76(+1.10%) |
May 02, 2019 | 69.63 | 69.70 | 69.40 | 69.42 | 1,896 | -0.24(-0.34%) |
May 01, 2019 | 70.19 | 70.19 | 69.66 | 69.66 | 10,283 | -0.40(-0.57%) |
Apr 30, 2019 | 69.92 | 70.06 | 69.92 | 70.06 | 4,905 | +0.02(+0.03%) |
Apr 29, 2019 | 70.03 | 70.15 | 70.01 | 70.03 | 2,812 | +0.16(+0.23%) |
Apr 26, 2019 | 69.48 | 69.87 | 69.48 | 69.87 | 400 | +0.24(+0.34%) |
Apr 25, 2019 | 69.61 | 69.70 | 69.55 | 69.63 | 1,047 | -0.01(-0.01%) |
Apr 24, 2019 | 69.69 | 69.81 | 69.64 | 69.64 | 508 | -0.08(-0.12%) |
Apr 23, 2019 | 69.75 | 69.76 | 69.70 | 69.72 | 7,498 | +0.57(+0.83%) |
Apr 22, 2019 | 69.15 | 69.18 | 69.15 | 69.15 | 656 | +0.10(+0.15%) |
Apr 18, 2019 | 69.06 | 69.13 | 69.05 | 69.05 | 500 | +0.08(+0.12%) |
Apr 17, 2019 | 68.99 | 69.01 | 68.93 | 68.97 | 5,436 | -0.05(-0.07%) |
Apr 16, 2019 | 69.06 | 69.06 | 69.02 | 69.02 | 116 | +0.00(+0.01%) |
Apr 15, 2019 | 68.86 | 69.03 | 68.86 | 69.01 | 1,380 | +0.00(+0.00%) |
Apr 12, 2019 | 68.95 | 69.01 | 68.95 | 69.01 | 600 | +0.48(+0.70%) |
Apr 11, 2019 | 68.64 | 68.64 | 68.53 | 68.53 | 339 | +0.01(+0.01%) |
Apr 10, 2019 | 68.49 | 68.52 | 68.49 | 68.52 | 1,854 | +0.32(+0.47%) |
Apr 09, 2019 | 68.31 | 68.32 | 68.21 | 68.21 | 1,256 | -0.42(-0.61%) |
Apr 08, 2019 | 68.42 | 68.62 | 68.42 | 68.62 | 307 | +0.16(+0.23%) |
Apr 05, 2019 | 68.50 | 68.50 | 68.43 | 68.46 | 300 | +0.26(+0.38%) |
Apr 04, 2019 | 68.20 | 68.20 | 68.20 | 68.20 | 22 | +0.08(+0.12%) |
Apr 03, 2019 | 68.26 | 68.26 | 67.96 | 68.12 | 2,772 | +0.21(+0.32%) |
Apr 02, 2019 | 67.82 | 67.91 | 67.82 | 67.91 | 255 | +0.02(+0.03%) |