Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.58 | 70.77 | 70.53 | 70.61 | 756,528 | +0.08(+0.11%) |
Sep 27, 2018 | 70.45 | 70.69 | 70.44 | 70.53 | 469,388 | +0.11(+0.15%) |
Sep 26, 2018 | 70.52 | 70.54 | 70.40 | 70.42 | 380,665 | +0.01(+0.01%) |
Sep 25, 2018 | 70.62 | 70.67 | 70.41 | 70.41 | 259,947 | -0.22(-0.31%) |
Sep 24, 2018 | 70.57 | 70.70 | 70.47 | 70.63 | 216,434 | -0.04(-0.06%) |
Sep 21, 2018 | 70.47 | 70.74 | 70.47 | 70.67 | 525,682 | +0.15(+0.21%) |
Sep 20, 2018 | 70.44 | 70.61 | 70.42 | 70.52 | 475,810 | +0.07(+0.10%) |
Sep 19, 2018 | 70.45 | 70.47 | 70.42 | 70.45 | 487,449 | +0.03(+0.04%) |
Sep 18, 2018 | 70.44 | 70.52 | 70.40 | 70.42 | 267,636 | +0.00(+0.00%) |
Sep 17, 2018 | 70.42 | 70.66 | 70.37 | 70.42 | 244,239 | +0.05(+0.07%) |
Sep 14, 2018 | 70.38 | 70.59 | 70.37 | 70.37 | 294,936 | -0.07(-0.10%) |
Sep 13, 2018 | 70.44 | 70.54 | 70.37 | 70.44 | 301,800 | +0.05(+0.07%) |
Sep 12, 2018 | 70.41 | 70.44 | 70.37 | 70.39 | 407,286 | -0.04(-0.06%) |
Sep 11, 2018 | 70.37 | 70.57 | 70.37 | 70.43 | 267,069 | +0.04(+0.06%) |
Sep 10, 2018 | 70.72 | 70.77 | 70.37 | 70.39 | 261,486 | -0.33(-0.46%) |
Sep 07, 2018 | 70.59 | 70.72 | 70.57 | 70.72 | 248,261 | -0.01(-0.01%) |
Sep 06, 2018 | 70.56 | 70.73 | 70.45 | 70.73 | 282,528 | +0.15(+0.21%) |
Sep 05, 2018 | 70.47 | 70.62 | 70.44 | 70.58 | 367,490 | +0.17(+0.24%) |
Sep 04, 2018 | 70.46 | 70.61 | 70.34 | 70.41 | 489,472 | +0.09(+0.13%) |
Aug 31, 2018 | 70.32 | 70.32 | 70.32 | 0 | -0.06(-0.08%) | |
Aug 30, 2018 | 70.51 | 70.59 | 70.37 | 70.38 | 246,255 | -0.18(-0.25%) |
Aug 29, 2018 | 70.48 | 70.76 | 70.37 | 70.56 | 266,961 | +0.22(+0.31%) |
Aug 28, 2018 | 70.37 | 70.41 | 70.31 | 70.34 | 643,755 | +0.00(+0.00%) |
Aug 27, 2018 | 70.60 | 70.60 | 70.26 | 70.34 | 390,103 | -0.28(-0.39%) |
Aug 24, 2018 | 70.37 | 70.62 | 70.34 | 70.62 | 160,782 | +0.29(+0.41%) |
Aug 23, 2018 | 70.47 | 70.52 | 70.32 | 70.33 | 167,132 | -0.09(-0.13%) |
Aug 22, 2018 | 70.47 | 70.56 | 70.39 | 70.42 | 318,194 | -0.15(-0.21%) |
Aug 21, 2018 | 70.47 | 70.57 | 70.30 | 70.57 | 431,115 | +0.05(+0.07%) |
Aug 20, 2018 | 70.67 | 70.72 | 70.44 | 70.52 | 376,413 | -0.10(-0.14%) |
Aug 17, 2018 | 70.54 | 70.69 | 70.24 | 70.62 | 373,708 | -0.08(-0.11%) |
Aug 16, 2018 | 70.27 | 70.80 | 70.13 | 70.70 | 391,448 | +0.48(+0.69%) |
Aug 15, 2018 | 70.27 | 70.28 | 70.06 | 70.21 | 365,206 | -0.08(-0.11%) |
Aug 14, 2018 | 70.03 | 70.29 | 70.03 | 70.29 | 326,646 | +0.23(+0.32%) |
Aug 13, 2018 | 70.08 | 70.20 | 70.03 | 70.07 | 278,831 | +0.02(+0.03%) |
Aug 10, 2018 | 70.12 | 70.24 | 70.02 | 70.05 | 242,805 | -0.07(-0.10%) |
Aug 09, 2018 | 70.17 | 70.26 | 70.08 | 70.11 | 146,275 | -0.06(-0.08%) |
Aug 08, 2018 | 70.17 | 70.21 | 69.98 | 70.17 | 326,562 | -0.07(-0.10%) |
Aug 07, 2018 | 70.01 | 70.41 | 69.98 | 70.24 | 762,346 | +0.29(+0.42%) |
Aug 06, 2018 | 70.12 | 70.33 | 69.89 | 69.95 | 360,173 | -0.25(-0.35%) |
Aug 03, 2018 | 69.97 | 70.19 | 69.92 | 70.19 | 276,735 | +0.24(+0.34%) |
Aug 02, 2018 | 69.76 | 70.09 | 69.76 | 69.96 | 403,137 | -0.04(-0.06%) |
Aug 01, 2018 | 70.14 | 70.14 | 69.94 | 70.00 | 580,071 | -0.15(-0.21%) |
Jul 31, 2018 | 70.08 | 70.21 | 70.07 | 70.14 | 760,044 | +0.09(+0.13%) |
Jul 30, 2018 | 70.06 | 70.12 | 69.93 | 70.06 | 438,126 | -0.06(-0.08%) |
Jul 27, 2018 | 70.04 | 70.14 | 69.97 | 70.11 | 283,561 | -0.01(-0.01%) |
Jul 26, 2018 | 69.96 | 70.16 | 69.93 | 70.12 | 547,358 | +0.20(+0.28%) |
Jul 25, 2018 | 69.88 | 70.02 | 69.80 | 69.93 | 601,198 | +0.05(+0.07%) |
Jul 24, 2018 | 69.90 | 69.99 | 69.83 | 69.88 | 1,001,932 | +0.02(+0.03%) |
Jul 23, 2018 | 70.08 | 70.08 | 69.85 | 69.86 | 291,085 | -0.24(-0.34%) |
Jul 20, 2018 | 70.08 | 70.15 | 69.94 | 70.09 | 213,088 | +0.03(+0.04%) |
Jul 19, 2018 | 70.11 | 70.25 | 70.07 | 70.07 | 331,712 | -0.05(-0.07%) |
Jul 18, 2018 | 69.98 | 70.17 | 69.90 | 70.11 | 304,923 | +0.15(+0.21%) |
Jul 17, 2018 | 70.03 | 70.15 | 69.97 | 69.97 | 189,163 | -0.01(-0.01%) |
Jul 16, 2018 | 70.03 | 70.03 | 69.94 | 69.98 | 297,908 | -0.01(-0.01%) |
Jul 13, 2018 | 70.09 | 70.22 | 69.93 | 69.99 | 386,640 | -0.11(-0.15%) |
Jul 12, 2018 | 70.17 | 70.22 | 70.06 | 70.09 | 337,354 | -0.07(-0.10%) |
Jul 11, 2018 | 70.24 | 70.27 | 70.10 | 70.16 | 303,062 | +0.05(+0.07%) |
Jul 10, 2018 | 70.08 | 70.38 | 70.08 | 70.11 | 687,533 | +0.06(+0.08%) |
Jul 09, 2018 | 70.10 | 70.16 | 69.99 | 70.06 | 772,302 | -0.03(-0.04%) |
Jul 06, 2018 | 70.12 | 70.22 | 70.08 | 70.08 | 395,317 | -0.09(-0.13%) |
Jul 05, 2018 | 70.22 | 70.22 | 70.08 | 70.17 | 611,500 | +0.09(+0.13%) |
Jul 03, 2018 | 70.08 | 70.08 | 70.08 | 0 | -0.09(-0.13%) |