Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.85 | 67.88 | 67.85 | 67.88 | 67,942 | +0.01(+0.02%) |
May 30, 2019 | 67.83 | 67.88 | 67.83 | 67.86 | 23,457 | -0.01(-0.01%) |
May 29, 2019 | 67.81 | 67.88 | 67.81 | 67.87 | 37,194 | +0.06(+0.09%) |
May 28, 2019 | 67.80 | 67.81 | 67.80 | 67.81 | 8,823 | -0.01(-0.02%) |
May 24, 2019 | 67.83 | 67.84 | 67.79 | 67.83 | 70,843 | +0.01(+0.01%) |
May 23, 2019 | 67.82 | 67.82 | 67.78 | 67.82 | 10,673 | +0.06(+0.09%) |
May 22, 2019 | 67.75 | 67.78 | 67.73 | 67.75 | 31,139 | +0.00(+0.00%) |
May 21, 2019 | 67.77 | 67.77 | 67.75 | 67.75 | 8,559 | -0.01(-0.01%) |
May 20, 2019 | 67.74 | 67.76 | 67.74 | 67.76 | 8,071 | +0.02(+0.03%) |
May 17, 2019 | 67.75 | 67.77 | 67.75 | 67.75 | 10,263 | +0.00(+0.00%) |
May 16, 2019 | 67.76 | 67.77 | 67.75 | 67.75 | 17,371 | +0.02(+0.03%) |
May 15, 2019 | 67.76 | 67.76 | 67.72 | 67.73 | 32,073 | -0.03(-0.04%) |
May 14, 2019 | 67.69 | 67.77 | 67.69 | 67.75 | 63,314 | +0.03(+0.04%) |
May 13, 2019 | 67.72 | 67.74 | 67.72 | 67.73 | 15,304 | -0.02(-0.03%) |
May 10, 2019 | 67.72 | 67.75 | 67.70 | 67.75 | 5,689 | +0.05(+0.08%) |
May 09, 2019 | 67.68 | 67.71 | 67.68 | 67.69 | 23,139 | -0.02(-0.03%) |
May 08, 2019 | 67.70 | 67.72 | 67.66 | 67.71 | 60,314 | +0.02(+0.03%) |
May 07, 2019 | 67.67 | 67.70 | 67.66 | 67.69 | 67,791 | +0.02(+0.03%) |
May 06, 2019 | 67.67 | 67.69 | 67.66 | 67.67 | 24,726 | -0.00(-0.01%) |
May 03, 2019 | 67.64 | 67.68 | 67.64 | 67.67 | 9,371 | -0.02(-0.03%) |
May 02, 2019 | 67.69 | 67.69 | 67.67 | 67.69 | 9,011 | +0.04(+0.06%) |
May 01, 2019 | 67.66 | 67.68 | 67.64 | 67.65 | 16,113 | -0.03(-0.04%) |
Apr 30, 2019 | 67.62 | 67.68 | 67.62 | 67.68 | 7,527 | +0.04(+0.06%) |
Apr 29, 2019 | 67.65 | 67.65 | 67.63 | 67.64 | 3,873 | +0.00(+0.00%) |
Apr 26, 2019 | 67.65 | 67.65 | 67.63 | 67.64 | 41,484 | +0.03(+0.04%) |
Apr 25, 2019 | 67.62 | 67.63 | 67.59 | 67.61 | 27,537 | +0.02(+0.02%) |
Apr 24, 2019 | 67.57 | 67.61 | 67.57 | 67.59 | 29,648 | -0.01(-0.01%) |
Apr 23, 2019 | 67.56 | 67.60 | 67.55 | 67.60 | 18,646 | +0.11(+0.16%) |
Apr 22, 2019 | 67.49 | 67.55 | 67.48 | 67.49 | 13,391 | -0.03(-0.05%) |
Apr 18, 2019 | 67.53 | 67.53 | 67.49 | 67.53 | 7,715 | -0.01(-0.02%) |
Apr 17, 2019 | 67.50 | 67.55 | 67.46 | 67.54 | 25,661 | +0.06(+0.09%) |
Apr 16, 2019 | 67.48 | 67.51 | 67.46 | 67.48 | 67,773 | -0.02(-0.03%) |
Apr 15, 2019 | 67.49 | 67.52 | 67.45 | 67.49 | 44,514 | +0.00(+0.01%) |
Apr 12, 2019 | 67.44 | 67.50 | 67.44 | 67.49 | 9,392 | +0.02(+0.03%) |
Apr 11, 2019 | 67.48 | 67.51 | 67.46 | 67.47 | 106,730 | -0.04(-0.07%) |
Apr 10, 2019 | 67.51 | 67.51 | 67.48 | 67.51 | 9,350 | +0.05(+0.07%) |
Apr 09, 2019 | 67.44 | 67.48 | 67.43 | 67.46 | 29,558 | +0.02(+0.03%) |
Apr 08, 2019 | 67.44 | 67.48 | 67.40 | 67.44 | 17,195 | +0.01(+0.02%) |
Apr 05, 2019 | 67.44 | 67.48 | 67.41 | 67.43 | 16,660 | -0.01(-0.01%) |
Apr 04, 2019 | 67.45 | 67.47 | 67.43 | 67.44 | 19,104 | -0.03(-0.04%) |
Apr 03, 2019 | 67.46 | 67.49 | 67.41 | 67.47 | 18,635 | +0.04(+0.05%) |
Apr 02, 2019 | 67.43 | 67.46 | 67.39 | 67.43 | 7,608 | -0.00(-0.00%) |
Apr 01, 2019 | 67.45 | 67.45 | 67.37 | 67.43 | 43,806 | +0.04(+0.06%) |
Mar 29, 2019 | 67.46 | 67.46 | 67.38 | 67.39 | 19,838 | -0.05(-0.08%) |
Mar 28, 2019 | 67.44 | 67.45 | 67.42 | 67.44 | 17,226 | +0.04(+0.06%) |
Mar 27, 2019 | 67.41 | 67.42 | 67.36 | 67.40 | 16,131 | -0.03(-0.04%) |
Mar 26, 2019 | 67.44 | 67.44 | 67.36 | 67.43 | 10,950 | -0.00(-0.01%) |
Mar 25, 2019 | 67.42 | 67.44 | 67.42 | 67.43 | 10,290 | +0.04(+0.07%) |
Mar 22, 2019 | 67.34 | 67.43 | 67.34 | 67.39 | 36,202 | +0.00(+0.01%) |
Mar 21, 2019 | 67.34 | 67.42 | 67.34 | 67.38 | 8,372 | +0.05(+0.07%) |
Mar 20, 2019 | 67.31 | 67.37 | 67.31 | 67.34 | 5,384 | -0.02(-0.03%) |
Mar 19, 2019 | 67.28 | 67.35 | 67.27 | 67.35 | 18,145 | +0.06(+0.09%) |
Mar 18, 2019 | 67.29 | 67.33 | 67.29 | 67.29 | 23,648 | -0.07(-0.11%) |
Mar 15, 2019 | 67.34 | 67.37 | 67.34 | 67.36 | 14,906 | +0.06(+0.09%) |
Mar 14, 2019 | 67.25 | 67.30 | 67.25 | 67.30 | 11,561 | +0.04(+0.06%) |
Mar 13, 2019 | 67.33 | 67.33 | 67.23 | 67.26 | 23,726 | -0.06(-0.09%) |
Mar 12, 2019 | 67.31 | 67.34 | 67.31 | 67.32 | 4,033 | +0.01(+0.01%) |
Mar 11, 2019 | 67.30 | 67.32 | 67.28 | 67.32 | 16,445 | +0.06(+0.09%) |
Mar 08, 2019 | 67.26 | 67.32 | 67.25 | 67.25 | 46,962 | -0.04(-0.05%) |
Mar 07, 2019 | 67.31 | 67.31 | 67.25 | 67.29 | 11,053 | +0.02(+0.03%) |
Mar 06, 2019 | 67.28 | 67.28 | 67.24 | 67.27 | 22,091 | +0.02(+0.03%) |
Mar 05, 2019 | 67.20 | 67.28 | 67.20 | 67.25 | 12,829 | -0.04(-0.06%) |
Mar 04, 2019 | 67.18 | 67.30 | 67.18 | 67.29 | 38,195 | +0.05(+0.08%) |