Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 70.39 | 70.55 | 70.39 | 70.47 | 2,464 | +0.19(+0.28%) |
Sep 27, 2018 | 70.29 | 70.42 | 70.25 | 70.27 | 22,729 | -0.54(-0.76%) |
Sep 26, 2018 | 70.61 | 71.28 | 70.61 | 70.81 | 11,045 | +0.15(+0.21%) |
Sep 25, 2018 | 70.70 | 70.75 | 70.60 | 70.66 | 40,483 | -0.07(-0.10%) |
Sep 24, 2018 | 70.88 | 70.95 | 70.73 | 70.73 | 7,995 | -0.28(-0.40%) |
Sep 21, 2018 | 70.78 | 71.05 | 70.78 | 71.02 | 11,806 | -0.08(-0.11%) |
Sep 20, 2018 | 71.02 | 71.09 | 70.94 | 71.09 | 8,025 | +0.31(+0.44%) |
Sep 19, 2018 | 70.66 | 70.88 | 70.66 | 70.78 | 8,119 | +0.45(+0.64%) |
Sep 18, 2018 | 70.30 | 70.37 | 70.21 | 70.33 | 10,944 | +0.36(+0.52%) |
Sep 17, 2018 | 70.02 | 70.13 | 69.96 | 69.96 | 7,831 | +0.17(+0.24%) |
Sep 14, 2018 | 69.99 | 70.01 | 69.79 | 69.80 | 1,950 | -0.39(-0.56%) |
Sep 13, 2018 | 70.39 | 70.40 | 70.06 | 70.19 | 12,755 | +0.27(+0.39%) |
Sep 12, 2018 | 69.53 | 69.98 | 69.53 | 69.91 | 41,516 | +0.62(+0.90%) |
Sep 11, 2018 | 69.13 | 69.29 | 69.06 | 69.29 | 21,048 | -0.02(-0.03%) |
Sep 10, 2018 | 69.47 | 69.47 | 69.29 | 69.31 | 9,357 | +0.07(+0.10%) |
Sep 07, 2018 | 69.62 | 69.67 | 69.20 | 69.24 | 29,363 | -0.89(-1.26%) |
Sep 06, 2018 | 70.09 | 70.18 | 70.08 | 70.13 | 5,676 | +0.03(+0.04%) |
Sep 05, 2018 | 70.00 | 70.11 | 69.97 | 70.10 | 5,587 | +0.14(+0.19%) |
Sep 04, 2018 | 69.89 | 69.97 | 69.86 | 69.96 | 12,575 | -0.07(-0.10%) |
Aug 31, 2018 | 70.03 | 70.03 | 70.03 | 0 | -0.69(-0.98%) | |
Aug 30, 2018 | 70.96 | 70.96 | 70.72 | 70.72 | 1,898 | -0.44(-0.62%) |
Aug 29, 2018 | 71.06 | 71.17 | 70.95 | 71.16 | 6,163 | -0.28(-0.39%) |
Aug 28, 2018 | 71.62 | 71.69 | 71.41 | 71.44 | 31,716 | -0.12(-0.16%) |
Aug 27, 2018 | 71.39 | 71.60 | 71.39 | 71.56 | 17,509 | +0.23(+0.33%) |
Aug 24, 2018 | 71.17 | 71.49 | 71.17 | 71.33 | 44,799 | +0.74(+1.05%) |
Aug 23, 2018 | 70.77 | 70.87 | 70.56 | 70.59 | 19,268 | -1.01(-1.41%) |
Aug 22, 2018 | 71.57 | 71.60 | 71.48 | 71.60 | 29,638 | -0.12(-0.16%) |
Aug 21, 2018 | 71.53 | 71.84 | 71.49 | 71.72 | 52,451 | +0.34(+0.48%) |
Aug 20, 2018 | 71.14 | 71.38 | 71.13 | 71.38 | 13,162 | +0.18(+0.25%) |
Aug 17, 2018 | 70.86 | 71.22 | 70.85 | 71.20 | 44,696 | +0.52(+0.73%) |
Aug 16, 2018 | 70.76 | 70.85 | 70.66 | 70.69 | 10,323 | +0.26(+0.37%) |
Aug 15, 2018 | 70.36 | 70.52 | 70.19 | 70.42 | 21,074 | -0.02(-0.03%) |
Aug 14, 2018 | 70.66 | 70.68 | 70.36 | 70.44 | 39,165 | -0.24(-0.35%) |
Aug 13, 2018 | 70.94 | 70.97 | 70.68 | 70.69 | 22,581 | -0.33(-0.46%) |
Aug 10, 2018 | 70.99 | 71.19 | 70.94 | 71.01 | 19,625 | -0.82(-1.14%) |
Aug 09, 2018 | 72.14 | 72.16 | 71.83 | 71.83 | 19,260 | -0.52(-0.72%) |
Aug 08, 2018 | 72.08 | 72.40 | 72.08 | 72.36 | 8,505 | +0.10(+0.14%) |
Aug 07, 2018 | 72.31 | 72.34 | 72.17 | 72.25 | 25,527 | +0.35(+0.49%) |
Aug 06, 2018 | 71.78 | 71.93 | 71.78 | 71.90 | 9,977 | -0.14(-0.19%) |
Aug 03, 2018 | 71.83 | 72.09 | 71.81 | 72.04 | 26,098 | +0.34(+0.47%) |
Aug 02, 2018 | 71.75 | 71.85 | 71.65 | 71.70 | 9,054 | -0.32(-0.45%) |
Aug 01, 2018 | 72.08 | 72.14 | 71.97 | 72.02 | 6,027 | -0.27(-0.38%) |
Jul 31, 2018 | 72.23 | 72.41 | 72.23 | 72.29 | 14,015 | +0.20(+0.28%) |
Jul 30, 2018 | 71.98 | 72.12 | 71.98 | 72.09 | 7,681 | +0.04(+0.05%) |
Jul 27, 2018 | 72.11 | 72.14 | 71.99 | 72.05 | 11,638 | +0.28(+0.39%) |
Jul 26, 2018 | 72.03 | 72.03 | 71.76 | 71.77 | 8,412 | -0.80(-1.10%) |
Jul 25, 2018 | 72.24 | 72.56 | 72.15 | 72.56 | 3,513 | +0.40(+0.55%) |
Jul 24, 2018 | 72.05 | 72.27 | 72.05 | 72.17 | 5,234 | +0.35(+0.49%) |
Jul 23, 2018 | 71.92 | 71.92 | 71.74 | 71.82 | 16,292 | -0.45(-0.62%) |
Jul 20, 2018 | 72.11 | 72.27 | 72.09 | 72.26 | 31,795 | +0.75(+1.05%) |
Jul 19, 2018 | 71.34 | 71.80 | 71.29 | 71.51 | 5,267 | -0.46(-0.63%) |
Jul 18, 2018 | 71.65 | 72.03 | 71.65 | 71.97 | 2,138 | +0.07(+0.09%) |
Jul 17, 2018 | 71.89 | 71.98 | 71.83 | 71.90 | 3,583 | -0.28(-0.39%) |
Jul 16, 2018 | 72.18 | 72.32 | 72.13 | 72.19 | 14,195 | +0.05(+0.07%) |
Jul 13, 2018 | 71.90 | 72.15 | 71.90 | 72.14 | 19,697 | +0.09(+0.12%) |
Jul 12, 2018 | 71.93 | 72.13 | 71.93 | 72.05 | 170,545 | +0.42(+0.58%) |
Jul 11, 2018 | 71.98 | 72.05 | 71.63 | 71.63 | 9,135 | -0.96(-1.33%) |
Jul 10, 2018 | 72.48 | 72.64 | 72.44 | 72.59 | 60,758 | +0.00(+0.00%) |
Jul 09, 2018 | 72.69 | 72.77 | 72.52 | 72.59 | 87,954 | +0.38(+0.52%) |
Jul 06, 2018 | 72.15 | 72.22 | 72.12 | 72.22 | 8,966 | +0.40(+0.56%) |
Jul 05, 2018 | 71.86 | 71.89 | 71.73 | 71.82 | 42,376 | +0.16(+0.22%) |
Jul 03, 2018 | 71.66 | 71.66 | 71.66 | 0 | +0.40(+0.56%) |