Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 68.84 | 68.86 | 68.77 | 68.86 | 1,631 | +0.16(+0.24%) |
Jun 27, 2019 | 68.66 | 68.74 | 68.64 | 68.70 | 6,485 | +0.12(+0.17%) |
Jun 26, 2019 | 68.45 | 68.58 | 68.45 | 68.58 | 1,189 | +0.30(+0.44%) |
Jun 25, 2019 | 68.38 | 68.45 | 68.21 | 68.28 | 5,575 | -0.05(-0.08%) |
Jun 24, 2019 | 68.24 | 68.35 | 68.17 | 68.33 | 14,408 | +0.35(+0.52%) |
Jun 21, 2019 | 67.72 | 68.00 | 67.72 | 67.98 | 6,525 | +0.10(+0.14%) |
Jun 20, 2019 | 67.98 | 67.99 | 67.80 | 67.88 | 20,203 | +0.43(+0.64%) |
Jun 19, 2019 | 67.34 | 67.68 | 67.30 | 67.45 | 3,935 | +0.05(+0.07%) |
Jun 18, 2019 | 67.23 | 67.43 | 67.21 | 67.40 | 19,111 | +0.18(+0.26%) |
Jun 17, 2019 | 67.35 | 67.35 | 67.22 | 67.23 | 4,356 | -0.16(-0.23%) |
Jun 14, 2019 | 67.52 | 67.52 | 67.23 | 67.38 | 116,431 | -0.42(-0.62%) |
Jun 13, 2019 | 67.80 | 67.81 | 67.74 | 67.81 | 14,923 | -0.14(-0.20%) |
Jun 12, 2019 | 68.13 | 68.13 | 67.94 | 67.94 | 3,097 | -0.29(-0.42%) |
Jun 11, 2019 | 68.18 | 68.24 | 68.17 | 68.23 | 5,850 | +0.03(+0.05%) |
Jun 10, 2019 | 68.27 | 68.32 | 68.20 | 68.20 | 8,234 | -0.40(-0.58%) |
Jun 07, 2019 | 68.66 | 68.79 | 68.59 | 68.60 | 3,874 | +0.13(+0.18%) |
Jun 06, 2019 | 68.46 | 68.56 | 68.44 | 68.47 | 6,847 | +0.10(+0.14%) |
Jun 05, 2019 | 68.65 | 68.67 | 68.34 | 68.37 | 22,242 | -0.26(-0.38%) |
Jun 04, 2019 | 68.35 | 68.73 | 68.35 | 68.64 | 4,279 | +0.25(+0.37%) |
Jun 03, 2019 | 68.10 | 68.48 | 68.10 | 68.38 | 8,238 | +0.34(+0.50%) |
May 31, 2019 | 67.83 | 68.07 | 67.83 | 68.04 | 7,548 | +0.23(+0.33%) |
May 30, 2019 | 67.70 | 67.82 | 67.70 | 67.82 | 5,847 | +0.06(+0.09%) |
May 29, 2019 | 67.79 | 67.80 | 67.69 | 67.76 | 4,669 | -0.17(-0.25%) |
May 28, 2019 | 67.98 | 67.98 | 67.85 | 67.92 | 4,345 | +0.01(+0.01%) |
May 24, 2019 | 67.83 | 67.91 | 67.77 | 67.91 | 3,162 | +0.27(+0.41%) |
May 23, 2019 | 67.46 | 67.64 | 67.43 | 67.64 | 3,731 | +0.20(+0.29%) |
May 22, 2019 | 67.40 | 67.50 | 67.37 | 67.44 | 9,904 | -0.04(-0.06%) |
May 21, 2019 | 67.41 | 67.49 | 67.36 | 67.48 | 10,255 | -0.25(-0.38%) |
May 20, 2019 | 67.74 | 67.84 | 67.65 | 67.74 | 8,847 | +0.42(+0.63%) |
May 17, 2019 | 67.40 | 67.44 | 67.32 | 67.32 | 6,324 | -0.19(-0.28%) |
May 16, 2019 | 67.69 | 67.74 | 67.49 | 67.51 | 21,440 | -0.33(-0.48%) |
May 15, 2019 | 67.90 | 67.95 | 67.84 | 67.84 | 9,146 | -0.24(-0.35%) |
May 14, 2019 | 68.05 | 68.13 | 68.01 | 68.07 | 9,999 | -0.05(-0.07%) |
May 13, 2019 | 68.30 | 68.31 | 68.09 | 68.12 | 13,055 | -0.53(-0.77%) |
May 10, 2019 | 68.58 | 68.67 | 68.55 | 68.65 | 5,916 | +0.12(+0.17%) |
May 09, 2019 | 68.31 | 68.56 | 68.25 | 68.53 | 5,966 | +0.07(+0.10%) |
May 08, 2019 | 68.67 | 68.67 | 68.46 | 68.46 | 3,132 | -0.23(-0.33%) |
May 07, 2019 | 68.65 | 68.70 | 68.59 | 68.69 | 10,508 | +0.06(+0.09%) |
May 06, 2019 | 68.43 | 68.63 | 68.43 | 68.63 | 7,142 | -0.13(-0.19%) |
May 03, 2019 | 68.72 | 68.88 | 68.70 | 68.76 | 12,241 | +0.13(+0.19%) |
May 02, 2019 | 68.67 | 68.68 | 68.62 | 68.63 | 4,149 | -0.06(-0.09%) |
May 01, 2019 | 68.95 | 69.22 | 68.69 | 68.69 | 75,755 | -0.36(-0.52%) |
Apr 30, 2019 | 69.00 | 69.10 | 68.97 | 69.05 | 2,319 | -0.12(-0.18%) |
Apr 29, 2019 | 69.12 | 69.17 | 69.10 | 69.17 | 2,268 | +0.21(+0.30%) |
Apr 26, 2019 | 69.04 | 69.05 | 68.96 | 68.96 | 6,737 | +0.28(+0.40%) |
Apr 25, 2019 | 68.66 | 68.74 | 68.66 | 68.69 | 3,944 | +0.03(+0.04%) |
Apr 24, 2019 | 68.94 | 68.94 | 68.66 | 68.66 | 18,343 | -0.96(-1.38%) |
Apr 23, 2019 | 69.55 | 69.62 | 69.42 | 69.62 | 21,463 | -0.26(-0.38%) |
Apr 22, 2019 | 69.91 | 69.94 | 69.88 | 69.88 | 7,200 | -0.15(-0.22%) |
Apr 18, 2019 | 70.18 | 70.18 | 69.97 | 70.04 | 2,858 | -0.23(-0.32%) |
Apr 17, 2019 | 70.39 | 70.39 | 70.18 | 70.26 | 1,549 | -0.01(-0.01%) |
Apr 16, 2019 | 70.25 | 70.31 | 70.22 | 70.27 | 4,379 | +0.02(+0.02%) |
Apr 15, 2019 | 70.27 | 70.33 | 70.24 | 70.26 | 6,273 | -0.01(-0.01%) |
Apr 12, 2019 | 70.32 | 70.42 | 70.26 | 70.26 | 7,248 | +0.47(+0.67%) |
Apr 11, 2019 | 69.96 | 69.96 | 69.69 | 69.79 | 3,260 | -0.42(-0.60%) |
Apr 10, 2019 | 69.90 | 70.27 | 69.90 | 70.22 | 6,539 | +0.40(+0.58%) |
Apr 09, 2019 | 69.97 | 69.97 | 69.77 | 69.81 | 10,390 | -0.02(-0.03%) |
Apr 08, 2019 | 69.81 | 69.83 | 69.76 | 69.83 | 5,236 | +0.25(+0.37%) |
Apr 05, 2019 | 69.53 | 69.62 | 69.41 | 69.58 | 34,606 | -0.15(-0.22%) |
Apr 04, 2019 | 69.51 | 69.73 | 69.51 | 69.73 | 4,403 | +0.02(+0.03%) |
Apr 03, 2019 | 69.73 | 69.82 | 69.62 | 69.71 | 37,296 | +0.49(+0.71%) |
Apr 02, 2019 | 69.24 | 69.28 | 69.08 | 69.22 | 7,524 | -0.46(-0.66%) |