Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 65.75 | 65.75 | 65.59 | 65.69 | 5,000 | +0.20(+0.31%) |
Jun 27, 2019 | 65.72 | 65.73 | 65.49 | 65.49 | 7,152 | -0.01(-0.02%) |
Jun 26, 2019 | 65.65 | 65.65 | 65.40 | 65.50 | 2,312 | +0.00(+0.01%) |
Jun 25, 2019 | 65.69 | 65.71 | 65.32 | 65.50 | 28,621 | -0.38(-0.57%) |
Jun 24, 2019 | 65.99 | 65.99 | 65.78 | 65.87 | 3,898 | -0.02(-0.04%) |
Jun 21, 2019 | 65.98 | 65.99 | 65.82 | 65.89 | 5,800 | +0.05(+0.08%) |
Jun 20, 2019 | 65.34 | 65.88 | 65.34 | 65.84 | 3,805 | +0.22(+0.34%) |
Jun 19, 2019 | 65.33 | 65.74 | 65.33 | 65.62 | 5,124 | +0.24(+0.36%) |
Jun 18, 2019 | 65.22 | 65.50 | 65.20 | 65.38 | 3,520 | +0.19(+0.30%) |
Jun 17, 2019 | 64.86 | 65.31 | 64.86 | 65.19 | 4,943 | -0.01(-0.01%) |
Jun 14, 2019 | 65.14 | 65.29 | 65.09 | 65.19 | 10,500 | -0.01(-0.02%) |
Jun 13, 2019 | 65.17 | 65.39 | 65.17 | 65.20 | 4,352 | -0.11(-0.17%) |
Jun 12, 2019 | 66.19 | 66.19 | 65.26 | 65.31 | 2,435 | -0.29(-0.44%) |
Jun 11, 2019 | 65.50 | 65.73 | 65.46 | 65.61 | 5,247 | +0.32(+0.48%) |
Jun 10, 2019 | 65.25 | 65.47 | 65.25 | 65.29 | 2,304 | +0.27(+0.41%) |
Jun 07, 2019 | 64.97 | 65.12 | 64.95 | 65.03 | 1,400 | +0.11(+0.17%) |
Jun 06, 2019 | 64.51 | 64.96 | 64.51 | 64.92 | 3,323 | +0.35(+0.53%) |
Jun 05, 2019 | 64.54 | 64.67 | 64.43 | 64.57 | 16,109 | -0.04(-0.06%) |
Jun 04, 2019 | 64.18 | 64.65 | 64.15 | 64.61 | 32,892 | +0.75(+1.17%) |
Jun 03, 2019 | 63.97 | 64.20 | 63.80 | 63.86 | 8,759 | -0.44(-0.68%) |
May 31, 2019 | 64.84 | 64.84 | 64.30 | 64.30 | 6,200 | -0.92(-1.42%) |
May 30, 2019 | 65.10 | 65.22 | 65.10 | 65.22 | 502 | +0.19(+0.30%) |
May 29, 2019 | 64.80 | 65.03 | 64.79 | 65.03 | 14,468 | -0.20(-0.31%) |
May 28, 2019 | 65.37 | 65.41 | 65.16 | 65.23 | 3,408 | -0.15(-0.23%) |
May 24, 2019 | 65.32 | 65.48 | 65.32 | 65.38 | 2,000 | +0.09(+0.13%) |
May 23, 2019 | 65.60 | 65.60 | 65.30 | 65.30 | 1,970 | -0.57(-0.87%) |
May 22, 2019 | 65.70 | 65.92 | 65.70 | 65.86 | 5,845 | -0.07(-0.11%) |
May 21, 2019 | 66.08 | 66.08 | 65.68 | 65.94 | 3,739 | +0.27(+0.42%) |
May 20, 2019 | 65.63 | 65.75 | 65.60 | 65.66 | 2,477 | +0.02(+0.03%) |
May 17, 2019 | 65.44 | 65.80 | 65.44 | 65.64 | 6,000 | -0.07(-0.11%) |
May 16, 2019 | 65.36 | 66.11 | 65.36 | 65.71 | 4,977 | +0.28(+0.43%) |
May 15, 2019 | 65.18 | 65.45 | 64.91 | 65.43 | 8,396 | -0.09(-0.14%) |
May 14, 2019 | 65.26 | 65.52 | 65.26 | 65.52 | 5,085 | +0.18(+0.28%) |
May 13, 2019 | 65.00 | 65.35 | 65.00 | 65.34 | 6,480 | -0.71(-1.07%) |
May 10, 2019 | 65.81 | 66.15 | 65.63 | 66.05 | 4,100 | +0.19(+0.29%) |
May 09, 2019 | 66.02 | 66.02 | 65.57 | 65.86 | 13,654 | -0.29(-0.44%) |
May 08, 2019 | 65.95 | 66.30 | 65.95 | 66.15 | 4,665 | +0.25(+0.38%) |
May 07, 2019 | 66.38 | 66.38 | 65.90 | 65.90 | 26,161 | -0.47(-0.72%) |
May 06, 2019 | 66.22 | 66.47 | 66.22 | 66.38 | 2,644 | -0.11(-0.17%) |
May 03, 2019 | 66.47 | 66.54 | 66.46 | 66.49 | 2,200 | -0.06(-0.09%) |
May 02, 2019 | 66.20 | 66.55 | 66.20 | 66.55 | 26,124 | +0.19(+0.29%) |
May 01, 2019 | 66.42 | 66.44 | 66.23 | 66.36 | 20,575 | -0.29(-0.43%) |
Apr 30, 2019 | 66.82 | 66.82 | 66.62 | 66.64 | 3,776 | -0.01(-0.01%) |
Apr 29, 2019 | 66.41 | 66.76 | 66.41 | 66.65 | 5,755 | +0.09(+0.14%) |
Apr 26, 2019 | 66.43 | 66.57 | 66.41 | 66.56 | 6,100 | -0.02(-0.03%) |
Apr 25, 2019 | 66.51 | 66.65 | 66.51 | 66.58 | 8,497 | +0.03(+0.05%) |
Apr 24, 2019 | 66.94 | 66.94 | 66.55 | 66.55 | 6,149 | -0.26(-0.39%) |
Apr 23, 2019 | 66.56 | 66.81 | 66.44 | 66.81 | 32,547 | +0.23(+0.35%) |
Apr 22, 2019 | 66.34 | 66.64 | 66.28 | 66.58 | 2,717 | -0.01(-0.02%) |
Apr 18, 2019 | 66.57 | 66.66 | 66.49 | 66.59 | 7,200 | -0.21(-0.31%) |
Apr 17, 2019 | 67.15 | 67.15 | 66.79 | 66.80 | 11,156 | -0.11(-0.16%) |
Apr 16, 2019 | 66.65 | 66.95 | 66.65 | 66.91 | 4,724 | +0.20(+0.29%) |
Apr 15, 2019 | 67.00 | 67.00 | 66.71 | 66.71 | 5,696 | -0.11(-0.16%) |
Apr 12, 2019 | 66.71 | 66.92 | 66.63 | 66.82 | 6,100 | +0.53(+0.80%) |
Apr 11, 2019 | 66.10 | 66.48 | 66.10 | 66.29 | 16,861 | -0.01(-0.01%) |
Apr 10, 2019 | 66.34 | 66.37 | 66.25 | 66.30 | 4,994 | +0.11(+0.16%) |
Apr 09, 2019 | 66.08 | 66.25 | 66.08 | 66.19 | 22,908 | -0.07(-0.10%) |
Apr 08, 2019 | 66.09 | 66.27 | 66.09 | 66.26 | 3,207 | -0.01(-0.02%) |
Apr 05, 2019 | 66.26 | 66.38 | 66.08 | 66.27 | 5,400 | +0.19(+0.30%) |
Apr 04, 2019 | 65.88 | 66.08 | 65.88 | 66.08 | 6,141 | +0.12(+0.17%) |
Apr 03, 2019 | 65.89 | 66.18 | 65.89 | 65.96 | 3,024 | +0.08(+0.12%) |
Apr 02, 2019 | 65.81 | 65.99 | 65.70 | 65.88 | 16,892 | -0.14(-0.21%) |