Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.02 | 70.04 | 69.99 | 70.02 | 1,656,576 | +0.01(+0.01%) |
Nov 29, 2018 | 70.06 | 70.07 | 69.99 | 70.01 | 1,536,981 | +0.01(+0.01%) |
Nov 28, 2018 | 69.94 | 70.02 | 69.93 | 70.00 | 3,013,152 | +0.07(+0.10%) |
Nov 27, 2018 | 69.96 | 69.99 | 69.90 | 69.93 | 1,997,931 | +0.01(+0.01%) |
Nov 26, 2018 | 69.90 | 69.95 | 69.90 | 69.92 | 1,446,541 | -0.04(-0.05%) |
Nov 23, 2018 | 69.98 | 70.01 | 69.95 | 69.96 | 729,602 | +0.03(+0.04%) |
Nov 21, 2018 | 69.93 | 69.93 | 69.93 | 0 | -0.02(-0.03%) | |
Nov 20, 2018 | 69.98 | 69.98 | 69.94 | 69.95 | 1,931,419 | -0.04(-0.06%) |
Nov 19, 2018 | 69.91 | 69.99 | 69.87 | 69.99 | 2,253,807 | +0.04(+0.06%) |
Nov 16, 2018 | 69.95 | 69.96 | 69.90 | 69.95 | 1,171,289 | +0.07(+0.10%) |
Nov 15, 2018 | 69.88 | 69.90 | 69.83 | 69.88 | 1,797,157 | +0.04(+0.05%) |
Nov 14, 2018 | 69.74 | 69.89 | 69.74 | 69.84 | 1,319,038 | +0.05(+0.08%) |
Nov 13, 2018 | 69.70 | 69.81 | 69.70 | 69.79 | 1,091,619 | +0.00(+0.00%) |
Nov 12, 2018 | 69.77 | 69.79 | 69.75 | 69.79 | 956,597 | +0.06(+0.09%) |
Nov 09, 2018 | 69.65 | 69.74 | 69.65 | 69.73 | 1,368,437 | +0.07(+0.10%) |
Nov 08, 2018 | 69.70 | 69.72 | 69.65 | 69.65 | 1,283,850 | -0.03(-0.04%) |
Nov 07, 2018 | 69.72 | 69.73 | 69.68 | 69.68 | 1,391,964 | -0.02(-0.03%) |
Nov 06, 2018 | 69.75 | 69.75 | 69.67 | 69.70 | 2,319,283 | -0.05(-0.08%) |
Nov 05, 2018 | 69.74 | 69.75 | 69.73 | 69.75 | 1,483,389 | +0.04(+0.05%) |
Nov 02, 2018 | 69.78 | 69.78 | 69.70 | 69.72 | 1,499,125 | -0.10(-0.14%) |
Nov 01, 2018 | 69.79 | 69.83 | 69.77 | 69.82 | 1,610,218 | +0.05(+0.07%) |
Oct 31, 2018 | 69.77 | 69.78 | 69.74 | 69.77 | 1,649,851 | -0.03(-0.04%) |
Oct 30, 2018 | 69.84 | 69.84 | 69.79 | 69.79 | 1,347,086 | -0.04(-0.05%) |
Oct 29, 2018 | 69.83 | 69.87 | 69.81 | 69.83 | 2,546,723 | -0.04(-0.06%) |
Oct 26, 2018 | 69.83 | 69.93 | 69.83 | 69.87 | 3,627,395 | +0.13(+0.18%) |
Oct 25, 2018 | 69.78 | 69.80 | 69.75 | 69.75 | 1,339,146 | -0.05(-0.08%) |
Oct 24, 2018 | 69.75 | 69.83 | 69.72 | 69.80 | 1,960,051 | +0.13(+0.18%) |
Oct 23, 2018 | 69.69 | 69.75 | 69.67 | 69.68 | 1,343,542 | +0.05(+0.08%) |
Oct 22, 2018 | 69.66 | 69.66 | 69.62 | 69.62 | 1,156,020 | -0.02(-0.03%) |
Oct 19, 2018 | 69.68 | 69.68 | 69.61 | 69.64 | 1,240,374 | -0.03(-0.04%) |
Oct 18, 2018 | 69.61 | 69.70 | 69.60 | 69.67 | 1,945,426 | +0.05(+0.08%) |
Oct 17, 2018 | 69.68 | 69.70 | 69.61 | 69.61 | 1,540,153 | -0.05(-0.08%) |
Oct 16, 2018 | 69.67 | 69.69 | 69.65 | 69.67 | 1,453,841 | +0.01(+0.01%) |
Oct 15, 2018 | 69.67 | 69.69 | 69.65 | 69.66 | 2,540,747 | +0.02(+0.03%) |
Oct 12, 2018 | 69.67 | 69.70 | 69.64 | 69.64 | 2,032,547 | +0.00(+0.00%) |
Oct 11, 2018 | 69.65 | 69.69 | 69.62 | 69.64 | 3,013,401 | +0.04(+0.05%) |
Oct 10, 2018 | 69.56 | 69.62 | 69.56 | 69.61 | 1,870,911 | +0.01(+0.01%) |
Oct 09, 2018 | 69.57 | 69.61 | 69.56 | 69.60 | 3,127,393 | +0.02(+0.03%) |
Oct 08, 2018 | 69.59 | 69.60 | 69.57 | 69.58 | 1,180,291 | +0.02(+0.03%) |
Oct 05, 2018 | 69.57 | 69.58 | 69.52 | 69.56 | 3,264,879 | -0.02(-0.03%) |
Oct 04, 2018 | 69.58 | 69.61 | 69.55 | 69.58 | 6,393,424 | -0.04(-0.05%) |
Oct 03, 2018 | 69.69 | 69.70 | 69.60 | 69.61 | 1,327,585 | -0.10(-0.14%) |
Oct 02, 2018 | 69.71 | 69.74 | 69.70 | 69.71 | 2,179,336 | +0.02(+0.03%) |
Oct 01, 2018 | 69.70 | 69.74 | 69.68 | 69.69 | 3,457,936 | -0.03(-0.05%) |
Sep 28, 2018 | 69.72 | 69.74 | 69.71 | 69.73 | 947,863 | +0.03(+0.04%) |
Sep 27, 2018 | 69.70 | 69.70 | 69.67 | 69.70 | 911,995 | +0.01(+0.01%) |
Sep 26, 2018 | 69.64 | 69.71 | 69.64 | 69.69 | 1,361,839 | +0.04(+0.05%) |
Sep 25, 2018 | 69.64 | 69.66 | 69.61 | 69.66 | 1,219,475 | +0.00(+0.00%) |
Sep 24, 2018 | 69.66 | 69.66 | 69.62 | 69.66 | 1,353,708 | -0.04(-0.05%) |
Sep 21, 2018 | 69.66 | 69.69 | 69.65 | 69.69 | 1,071,745 | +0.03(+0.04%) |
Sep 20, 2018 | 69.63 | 69.69 | 69.63 | 69.66 | 1,074,236 | +0.00(+0.00%) |
Sep 19, 2018 | 69.67 | 69.68 | 69.64 | 69.66 | 1,040,956 | -0.01(-0.01%) |
Sep 18, 2018 | 69.74 | 69.74 | 69.66 | 69.67 | 1,139,235 | -0.07(-0.10%) |
Sep 17, 2018 | 69.71 | 69.75 | 69.70 | 69.74 | 2,613,953 | +0.03(+0.04%) |
Sep 14, 2018 | 69.71 | 69.74 | 69.70 | 69.72 | 3,365,305 | -0.04(-0.05%) |
Sep 13, 2018 | 69.75 | 69.77 | 69.73 | 69.75 | 1,323,561 | +0.02(+0.03%) |
Sep 12, 2018 | 69.74 | 69.75 | 69.72 | 69.74 | 1,817,383 | +0.01(+0.01%) |
Sep 11, 2018 | 69.75 | 69.75 | 69.72 | 69.73 | 925,323 | -0.05(-0.08%) |
Sep 10, 2018 | 69.80 | 69.80 | 69.77 | 69.78 | 1,055,569 | +0.02(+0.03%) |
Sep 07, 2018 | 69.82 | 69.82 | 69.75 | 69.76 | 1,238,041 | -0.13(-0.19%) |
Sep 06, 2018 | 69.86 | 69.92 | 69.86 | 69.90 | 1,035,435 | +0.03(+0.04%) |
Sep 05, 2018 | 69.83 | 69.88 | 69.82 | 69.87 | 4,213,622 | +0.04(+0.05%) |