Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 68.80 | 69.23 | 68.27 | 68.27 | 286,204 | -0.14(-0.21%) |
Jun 28, 2018 | 68.18 | 68.76 | 67.86 | 68.41 | 203,067 | +0.07(+0.10%) |
Jun 27, 2018 | 69.48 | 73.56 | 68.27 | 68.34 | 199,065 | -1.40(-2.00%) |
Jun 26, 2018 | 70.12 | 70.12 | 69.26 | 69.73 | 250,439 | -0.43(-0.61%) |
Jun 25, 2018 | 70.05 | 70.44 | 69.33 | 70.16 | 279,043 | -0.29(-0.41%) |
Jun 22, 2018 | 70.85 | 71.28 | 70.23 | 70.45 | 612,570 | -0.21(-0.30%) |
Jun 21, 2018 | 70.55 | 70.92 | 69.64 | 70.67 | 258,814 | +0.19(+0.27%) |
Jun 20, 2018 | 70.39 | 70.80 | 70.10 | 70.48 | 159,890 | +0.31(+0.45%) |
Jun 19, 2018 | 69.18 | 70.42 | 69.07 | 70.16 | 212,541 | +0.45(+0.64%) |
Jun 18, 2018 | 69.43 | 70.49 | 68.91 | 69.72 | 152,505 | -0.01(-0.01%) |
Jun 15, 2018 | 70.13 | 68.96 | 69.72 | 467,645 | -0.14(-0.21%) | |
Jun 14, 2018 | 70.05 | 70.55 | 69.02 | 69.87 | 196,146 | +0.19(+0.27%) |
Jun 13, 2018 | 69.55 | 70.49 | 69.00 | 69.68 | 222,204 | +0.25(+0.36%) |
Jun 12, 2018 | 69.92 | 69.93 | 68.91 | 69.43 | 124,790 | -0.50(-0.72%) |
Jun 11, 2018 | 71.53 | 71.53 | 69.54 | 69.93 | 246,204 | -1.63(-2.28%) |
Jun 08, 2018 | 71.28 | 71.77 | 70.75 | 71.56 | 178,459 | +0.28(+0.39%) |
Jun 07, 2018 | 71.17 | 71.66 | 70.79 | 71.28 | 238,574 | +0.13(+0.19%) |
Jun 06, 2018 | 70.28 | 71.27 | 69.89 | 71.15 | 200,861 | +1.48(+2.13%) |
Jun 05, 2018 | 69.82 | 70.02 | 69.21 | 69.67 | 117,455 | -0.32(-0.46%) |
Jun 04, 2018 | 69.43 | 70.01 | 68.71 | 69.99 | 175,821 | +0.73(+1.06%) |
Jun 01, 2018 | 69.38 | 69.94 | 69.19 | 69.26 | 146,302 | +0.51(+0.74%) |
May 31, 2018 | 69.53 | 69.90 | 68.48 | 68.75 | 231,410 | -0.78(-1.12%) |
May 30, 2018 | 68.93 | 69.94 | 68.84 | 69.53 | 254,754 | +1.12(+1.63%) |
May 29, 2018 | 68.71 | 69.27 | 67.80 | 68.41 | 256,269 | -1.02(-1.46%) |
May 25, 2018 | 69.43 | 69.43 | 69.43 | 0 | -0.54(-0.77%) | |
May 24, 2018 | 70.49 | 70.53 | 68.94 | 69.96 | 275,836 | -0.80(-1.13%) |
May 23, 2018 | 70.51 | 71.20 | 70.44 | 70.77 | 385,210 | +0.20(+0.28%) |
May 22, 2018 | 71.01 | 71.92 | 67.52 | 70.57 | 339,222 | -0.27(-0.38%) |
May 21, 2018 | 70.19 | 71.54 | 70.19 | 70.84 | 258,759 | +0.65(+0.93%) |
May 18, 2018 | 71.35 | 71.35 | 70.13 | 70.19 | 310,729 | -0.88(-1.24%) |
May 17, 2018 | 71.00 | 71.23 | 70.28 | 71.07 | 446,730 | +0.07(+0.10%) |
May 16, 2018 | 70.94 | 71.37 | 70.36 | 71.00 | 194,869 | +0.07(+0.10%) |
May 15, 2018 | 69.79 | 71.25 | 69.71 | 70.93 | 240,400 | +1.03(+1.48%) |
May 14, 2018 | 70.70 | 70.75 | 69.71 | 69.89 | 157,918 | -0.52(-0.73%) |
May 11, 2018 | 70.53 | 70.87 | 70.12 | 70.41 | 204,186 | -0.10(-0.14%) |
May 10, 2018 | 70.31 | 70.78 | 69.81 | 70.51 | 118,128 | +0.35(+0.50%) |
May 09, 2018 | 70.02 | 70.72 | 69.80 | 70.16 | 144,013 | +0.21(+0.29%) |
May 08, 2018 | 69.22 | 70.53 | 69.22 | 69.95 | 204,451 | +0.76(+1.10%) |
May 07, 2018 | 69.14 | 69.69 | 66.18 | 69.19 | 211,508 | +0.16(+0.23%) |
May 04, 2018 | 68.04 | 69.39 | 67.24 | 69.03 | 293,314 | +0.86(+1.26%) |
May 03, 2018 | 68.08 | 68.87 | 67.12 | 68.18 | 244,713 | -0.24(-0.35%) |
May 02, 2018 | 68.69 | 69.19 | 67.98 | 68.42 | 153,534 | -0.21(-0.30%) |
May 01, 2018 | 68.16 | 68.90 | 66.94 | 68.62 | 167,604 | +0.29(+0.43%) |
Apr 30, 2018 | 69.26 | 69.49 | 68.32 | 68.33 | 318,127 | -0.58(-0.84%) |
Apr 27, 2018 | 68.09 | 69.79 | 68.09 | 68.91 | 230,143 | +0.18(+0.26%) |
Apr 26, 2018 | 69.03 | 69.27 | 68.16 | 68.73 | 164,678 | -0.21(-0.31%) |
Apr 25, 2018 | 69.22 | 69.41 | 65.63 | 68.95 | 253,513 | +0.61(+0.89%) |
Apr 24, 2018 | 68.18 | 69.46 | 65.81 | 68.34 | 472,525 | +0.35(+0.51%) |
Apr 23, 2018 | 66.85 | 68.05 | 66.72 | 67.99 | 297,282 | +1.20(+1.79%) |
Apr 20, 2018 | 66.17 | 67.06 | 66.17 | 66.79 | 167,296 | +0.42(+0.63%) |
Apr 19, 2018 | 65.22 | 66.58 | 65.22 | 66.38 | 169,629 | +1.02(+1.56%) |
Apr 18, 2018 | 65.67 | 66.23 | 65.31 | 65.36 | 192,108 | -0.21(-0.33%) |
Apr 17, 2018 | 66.29 | 66.54 | 64.84 | 65.57 | 204,634 | -0.44(-0.66%) |
Apr 16, 2018 | 65.55 | 66.17 | 65.22 | 66.01 | 121,773 | +0.77(+1.18%) |
Apr 13, 2018 | 66.49 | 66.49 | 65.12 | 65.24 | 179,936 | -0.75(-1.14%) |
Apr 12, 2018 | 65.45 | 66.46 | 64.79 | 65.99 | 127,434 | +0.94(+1.44%) |
Apr 11, 2018 | 64.77 | 65.22 | 64.27 | 65.05 | 184,111 | -0.22(-0.34%) |
Apr 10, 2018 | 65.05 | 65.65 | 64.50 | 65.28 | 160,648 | +1.04(+1.61%) |
Apr 09, 2018 | 64.93 | 65.76 | 64.18 | 64.24 | 236,282 | -0.37(-0.58%) |
Apr 06, 2018 | 65.11 | 65.56 | 63.69 | 64.62 | 357,007 | -0.97(-1.48%) |
Apr 05, 2018 | 65.54 | 65.95 | 64.74 | 65.59 | 213,631 | +0.69(+1.06%) |
Apr 04, 2018 | 63.36 | 65.12 | 63.18 | 64.90 | 193,513 | +0.72(+1.13%) |
Apr 03, 2018 | 63.50 | 64.59 | 63.22 | 64.18 | 256,320 | +1.02(+1.61%) |