Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 69.13 | 69.19 | 69.13 | 69.18 | 12,185 | +0.06(+0.09%) |
Jun 27, 2019 | 69.04 | 69.12 | 68.99 | 69.12 | 15,533 | +0.13(+0.19%) |
Jun 26, 2019 | 69.10 | 69.10 | 68.99 | 68.99 | 14,192 | -0.14(-0.20%) |
Jun 25, 2019 | 69.17 | 69.17 | 69.07 | 69.13 | 25,998 | +0.04(+0.05%) |
Jun 24, 2019 | 69.04 | 69.09 | 69.04 | 69.09 | 13,209 | +0.14(+0.21%) |
Jun 21, 2019 | 69.01 | 69.01 | 68.92 | 68.95 | 14,348 | -0.18(-0.26%) |
Jun 20, 2019 | 69.15 | 69.20 | 69.11 | 69.13 | 14,763 | +0.12(+0.18%) |
Jun 19, 2019 | 68.81 | 69.01 | 68.78 | 69.00 | 13,778 | +0.13(+0.19%) |
Jun 18, 2019 | 68.85 | 68.94 | 68.85 | 68.87 | 13,189 | +0.22(+0.32%) |
Jun 17, 2019 | 68.63 | 68.67 | 68.62 | 68.65 | 24,321 | +0.01(+0.01%) |
Jun 14, 2019 | 68.59 | 68.66 | 68.59 | 68.64 | 10,932 | +0.04(+0.06%) |
Jun 13, 2019 | 68.54 | 68.63 | 68.54 | 68.60 | 17,383 | +0.11(+0.15%) |
Jun 12, 2019 | 68.44 | 68.51 | 68.44 | 68.49 | 4,912 | +0.06(+0.09%) |
Jun 11, 2019 | 68.43 | 68.45 | 68.41 | 68.43 | 9,355 | +0.02(+0.03%) |
Jun 10, 2019 | 68.42 | 68.45 | 68.41 | 68.41 | 13,606 | -0.12(-0.17%) |
Jun 07, 2019 | 68.52 | 68.59 | 68.50 | 68.53 | 14,234 | +0.13(+0.19%) |
Jun 06, 2019 | 68.39 | 68.43 | 68.39 | 68.41 | 12,834 | +0.07(+0.10%) |
Jun 05, 2019 | 68.39 | 68.39 | 68.33 | 68.34 | 9,889 | +0.06(+0.09%) |
Jun 04, 2019 | 68.37 | 68.37 | 68.27 | 68.27 | 5,935 | -0.05(-0.07%) |
Jun 03, 2019 | 68.27 | 68.32 | 68.20 | 68.32 | 22,172 | +0.12(+0.18%) |
May 31, 2019 | 68.11 | 68.20 | 68.09 | 68.20 | 24,294 | +0.20(+0.30%) |
May 30, 2019 | 67.92 | 68.00 | 67.89 | 67.99 | 37,130 | +0.09(+0.14%) |
May 29, 2019 | 67.93 | 67.93 | 67.89 | 67.90 | 10,962 | +0.05(+0.08%) |
May 28, 2019 | 67.75 | 67.85 | 67.75 | 67.85 | 6,375 | +0.10(+0.14%) |
May 24, 2019 | 67.69 | 67.75 | 67.68 | 67.75 | 9,238 | +0.05(+0.08%) |
May 23, 2019 | 67.62 | 67.74 | 67.58 | 67.70 | 5,713 | +0.16(+0.23%) |
May 22, 2019 | 67.46 | 67.54 | 67.46 | 67.54 | 3,002 | +0.14(+0.21%) |
May 21, 2019 | 67.45 | 67.45 | 67.40 | 67.40 | 11,731 | -0.02(-0.03%) |
May 20, 2019 | 67.53 | 67.53 | 67.43 | 67.43 | 6,386 | -0.07(-0.10%) |
May 17, 2019 | 67.53 | 67.53 | 67.45 | 67.49 | 7,413 | +0.06(+0.09%) |
May 16, 2019 | 67.44 | 67.52 | 67.43 | 67.43 | 12,247 | -0.08(-0.12%) |
May 15, 2019 | 67.53 | 67.53 | 67.46 | 67.51 | 6,162 | +0.11(+0.17%) |
May 14, 2019 | 67.38 | 67.42 | 67.35 | 67.39 | 19,292 | +0.02(+0.03%) |
May 13, 2019 | 67.34 | 67.39 | 67.30 | 67.38 | 5,963 | +0.13(+0.19%) |
May 10, 2019 | 67.28 | 67.33 | 67.23 | 67.25 | 15,626 | -0.04(-0.05%) |
May 09, 2019 | 67.31 | 67.32 | 67.25 | 67.28 | 22,001 | +0.03(+0.04%) |
May 08, 2019 | 67.25 | 67.35 | 67.25 | 67.25 | 5,476 | +0.01(+0.01%) |
May 07, 2019 | 67.17 | 67.31 | 67.17 | 67.25 | 11,905 | +0.08(+0.12%) |
May 06, 2019 | 67.20 | 67.21 | 67.12 | 67.17 | 27,880 | +0.03(+0.05%) |
May 03, 2019 | 67.17 | 67.18 | 67.13 | 67.14 | 8,440 | +0.06(+0.09%) |
May 02, 2019 | 67.17 | 67.17 | 67.06 | 67.07 | 21,295 | -0.07(-0.11%) |
May 01, 2019 | 67.14 | 67.25 | 67.14 | 67.15 | 11,891 | +0.01(+0.02%) |
Apr 30, 2019 | 66.98 | 67.16 | 66.98 | 67.14 | 14,132 | +0.06(+0.08%) |
Apr 29, 2019 | 67.10 | 67.12 | 67.08 | 67.08 | 13,307 | -0.09(-0.13%) |
Apr 26, 2019 | 67.17 | 67.19 | 67.16 | 67.17 | 4,455 | +0.12(+0.18%) |
Apr 25, 2019 | 67.08 | 67.10 | 66.94 | 67.05 | 26,180 | -0.04(-0.05%) |
Apr 24, 2019 | 67.03 | 67.09 | 67.03 | 67.08 | 14,658 | +0.14(+0.21%) |
Apr 23, 2019 | 66.91 | 66.94 | 66.88 | 66.94 | 27,915 | +0.10(+0.15%) |
Apr 22, 2019 | 66.88 | 66.88 | 66.83 | 66.84 | 14,946 | -0.05(-0.08%) |
Apr 18, 2019 | 66.83 | 66.90 | 66.83 | 66.89 | 8,111 | +0.14(+0.20%) |
Apr 17, 2019 | 66.74 | 66.79 | 66.74 | 66.75 | 7,446 | -0.01(-0.01%) |
Apr 16, 2019 | 66.84 | 66.84 | 66.76 | 66.76 | 22,647 | -0.09(-0.14%) |
Apr 15, 2019 | 66.84 | 66.87 | 66.84 | 66.85 | 10,502 | -0.03(-0.04%) |
Apr 12, 2019 | 66.85 | 66.92 | 66.85 | 66.88 | 4,112 | -0.08(-0.12%) |
Apr 11, 2019 | 67.05 | 67.05 | 66.96 | 66.96 | 8,775 | -0.09(-0.14%) |
Apr 10, 2019 | 66.97 | 67.06 | 66.97 | 67.06 | 12,398 | +0.07(+0.10%) |
Apr 09, 2019 | 66.92 | 67.01 | 66.92 | 66.99 | 15,772 | +0.08(+0.12%) |
Apr 08, 2019 | 66.94 | 66.94 | 66.90 | 66.91 | 22,804 | -0.03(-0.05%) |
Apr 05, 2019 | 66.90 | 66.94 | 66.88 | 66.94 | 11,196 | +0.02(+0.02%) |
Apr 04, 2019 | 66.87 | 66.93 | 66.84 | 66.92 | 2,791 | +0.09(+0.14%) |
Apr 03, 2019 | 66.98 | 66.98 | 66.82 | 66.83 | 12,883 | -0.15(-0.22%) |
Apr 02, 2019 | 66.91 | 67.00 | 66.91 | 66.98 | 11,395 | +0.07(+0.10%) |