Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.20 | 69.25 | 69.03 | 69.12 | 11,056 | -0.33(-0.48%) |
Oct 30, 2018 | 69.31 | 69.52 | 69.31 | 69.46 | 4,440 | +0.45(+0.65%) |
Oct 29, 2018 | 69.27 | 69.29 | 68.94 | 69.01 | 13,602 | -0.30(-0.44%) |
Oct 26, 2018 | 68.86 | 69.34 | 68.85 | 69.31 | 5,429 | +0.14(+0.20%) |
Oct 25, 2018 | 69.18 | 69.25 | 69.11 | 69.17 | 28,545 | +0.20(+0.28%) |
Oct 24, 2018 | 69.34 | 69.34 | 68.97 | 68.98 | 4,957 | -0.28(-0.41%) |
Oct 23, 2018 | 69.27 | 69.30 | 69.04 | 69.26 | 22,073 | +0.06(+0.08%) |
Oct 22, 2018 | 69.44 | 69.44 | 69.18 | 69.20 | 7,345 | -0.33(-0.48%) |
Oct 19, 2018 | 69.73 | 69.81 | 69.49 | 69.53 | 21,307 | +0.09(+0.13%) |
Oct 18, 2018 | 69.58 | 69.72 | 69.33 | 69.45 | 4,609 | -0.09(-0.13%) |
Oct 17, 2018 | 69.65 | 69.71 | 69.49 | 69.53 | 13,887 | -0.22(-0.31%) |
Oct 16, 2018 | 69.77 | 69.81 | 69.69 | 69.75 | 9,236 | +0.12(+0.17%) |
Oct 15, 2018 | 69.67 | 69.78 | 69.63 | 69.63 | 8,323 | +0.21(+0.31%) |
Oct 12, 2018 | 69.61 | 69.67 | 69.41 | 69.42 | 34,726 | -0.05(-0.07%) |
Oct 11, 2018 | 69.29 | 69.55 | 69.29 | 69.47 | 46,197 | +0.39(+0.57%) |
Oct 10, 2018 | 69.27 | 69.32 | 69.04 | 69.08 | 20,201 | -0.24(-0.35%) |
Oct 09, 2018 | 68.95 | 69.33 | 68.95 | 69.32 | 14,474 | +0.22(+0.32%) |
Oct 08, 2018 | 68.66 | 69.12 | 68.66 | 69.10 | 2,962 | +0.34(+0.50%) |
Oct 05, 2018 | 69.09 | 69.15 | 68.75 | 68.75 | 37,184 | -0.33(-0.48%) |
Oct 04, 2018 | 69.21 | 69.25 | 68.94 | 69.09 | 22,330 | -0.32(-0.46%) |
Oct 03, 2018 | 69.75 | 69.82 | 69.41 | 69.41 | 23,321 | -0.78(-1.11%) |
Oct 02, 2018 | 70.06 | 70.31 | 70.06 | 70.19 | 5,275 | -0.38(-0.54%) |
Oct 01, 2018 | 70.37 | 70.59 | 70.37 | 70.57 | 11,075 | +0.01(+0.02%) |
Sep 28, 2018 | 70.48 | 70.64 | 70.48 | 70.56 | 2,460 | +0.20(+0.28%) |
Sep 27, 2018 | 70.38 | 70.51 | 70.34 | 70.36 | 22,700 | -0.54(-0.76%) |
Sep 26, 2018 | 70.70 | 71.37 | 70.70 | 70.90 | 11,030 | +0.15(+0.21%) |
Sep 25, 2018 | 70.79 | 70.84 | 70.69 | 70.75 | 40,431 | -0.07(-0.10%) |
Sep 24, 2018 | 70.97 | 71.04 | 70.82 | 70.82 | 7,985 | -0.28(-0.40%) |
Sep 21, 2018 | 70.87 | 71.14 | 70.87 | 71.11 | 11,791 | -0.08(-0.11%) |
Sep 20, 2018 | 71.12 | 71.18 | 71.03 | 71.18 | 8,015 | +0.31(+0.44%) |
Sep 19, 2018 | 70.75 | 70.97 | 70.75 | 70.87 | 8,108 | +0.45(+0.64%) |
Sep 18, 2018 | 70.39 | 70.46 | 70.30 | 70.42 | 10,930 | +0.37(+0.52%) |
Sep 17, 2018 | 70.11 | 70.22 | 70.05 | 70.05 | 7,821 | +0.17(+0.24%) |
Sep 14, 2018 | 70.08 | 70.10 | 69.88 | 69.89 | 1,948 | -0.39(-0.56%) |
Sep 13, 2018 | 70.48 | 70.49 | 70.15 | 70.28 | 12,739 | +0.27(+0.39%) |
Sep 12, 2018 | 69.62 | 70.07 | 69.62 | 70.00 | 41,463 | +0.62(+0.90%) |
Sep 11, 2018 | 69.21 | 69.38 | 69.15 | 69.38 | 21,021 | -0.02(-0.03%) |
Sep 10, 2018 | 69.56 | 69.56 | 69.38 | 69.40 | 9,345 | +0.07(+0.10%) |
Sep 07, 2018 | 69.71 | 69.76 | 69.29 | 69.33 | 29,325 | -0.89(-1.26%) |
Sep 06, 2018 | 70.18 | 70.27 | 70.17 | 70.22 | 5,669 | +0.03(+0.04%) |
Sep 05, 2018 | 70.09 | 70.20 | 70.06 | 70.19 | 5,580 | +0.14(+0.19%) |
Sep 04, 2018 | 69.97 | 70.06 | 69.95 | 70.05 | 12,559 | -0.07(-0.10%) |
Aug 31, 2018 | 70.12 | 70.12 | 70.12 | 0 | -0.69(-0.98%) | |
Aug 30, 2018 | 71.05 | 71.05 | 70.81 | 70.81 | 1,896 | -0.44(-0.62%) |
Aug 29, 2018 | 71.15 | 71.26 | 71.04 | 71.25 | 6,156 | -0.28(-0.40%) |
Aug 28, 2018 | 71.71 | 71.78 | 71.50 | 71.54 | 31,676 | -0.12(-0.16%) |
Aug 27, 2018 | 71.48 | 71.69 | 71.48 | 71.65 | 17,487 | +0.23(+0.33%) |
Aug 24, 2018 | 71.26 | 71.59 | 71.26 | 71.42 | 44,741 | +0.74(+1.05%) |
Aug 23, 2018 | 70.86 | 70.96 | 70.65 | 70.68 | 19,244 | -1.01(-1.41%) |
Aug 22, 2018 | 71.66 | 71.69 | 71.58 | 71.69 | 29,600 | -0.12(-0.16%) |
Aug 21, 2018 | 71.62 | 71.94 | 71.59 | 71.81 | 52,384 | +0.34(+0.48%) |
Aug 20, 2018 | 71.23 | 71.47 | 71.22 | 71.47 | 13,145 | +0.18(+0.25%) |
Aug 17, 2018 | 70.95 | 71.31 | 70.94 | 71.29 | 44,639 | +0.52(+0.73%) |
Aug 16, 2018 | 70.85 | 70.94 | 70.75 | 70.78 | 10,310 | +0.26(+0.37%) |
Aug 15, 2018 | 70.44 | 70.61 | 70.28 | 70.51 | 21,047 | -0.02(-0.03%) |
Aug 14, 2018 | 70.75 | 70.77 | 70.45 | 70.53 | 39,115 | -0.24(-0.35%) |
Aug 13, 2018 | 71.03 | 71.06 | 70.77 | 70.78 | 22,552 | -0.33(-0.46%) |
Aug 10, 2018 | 71.08 | 71.28 | 71.03 | 71.10 | 19,600 | -0.82(-1.14%) |
Aug 09, 2018 | 72.23 | 72.25 | 71.93 | 71.93 | 19,235 | -0.52(-0.72%) |
Aug 08, 2018 | 72.17 | 72.49 | 72.17 | 72.45 | 8,494 | +0.10(+0.14%) |
Aug 07, 2018 | 72.40 | 72.43 | 72.26 | 72.35 | 25,494 | +0.35(+0.49%) |
Aug 06, 2018 | 71.87 | 72.02 | 71.87 | 71.99 | 9,964 | -0.14(-0.19%) |
Aug 03, 2018 | 71.93 | 72.18 | 71.91 | 72.13 | 26,065 | +0.34(+0.47%) |
Aug 02, 2018 | 71.84 | 71.95 | 71.74 | 71.79 | 9,042 | -0.32(-0.45%) |