Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 69.89 | 69.89 | 69.81 | 69.83 | 801,080 | -0.00(-0.00%) |
Aug 31, 2018 | 69.84 | 69.84 | 69.84 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 69.80 | 69.83 | 69.79 | 69.81 | 4,191,631 | +0.03(+0.04%) |
Aug 29, 2018 | 69.78 | 69.80 | 69.76 | 69.78 | 978,833 | -0.01(-0.01%) |
Aug 28, 2018 | 69.81 | 69.84 | 69.78 | 69.79 | 1,218,858 | -0.03(-0.04%) |
Aug 27, 2018 | 69.84 | 69.85 | 69.81 | 69.82 | 1,059,208 | -0.03(-0.04%) |
Aug 24, 2018 | 69.83 | 69.85 | 69.80 | 69.84 | 844,602 | +0.00(+0.00%) |
Aug 23, 2018 | 69.87 | 69.89 | 69.82 | 69.84 | 1,428,613 | -0.03(-0.04%) |
Aug 22, 2018 | 69.89 | 69.90 | 69.85 | 69.87 | 966,794 | +0.02(+0.03%) |
Aug 21, 2018 | 69.85 | 69.87 | 69.84 | 69.85 | 954,634 | -0.01(-0.01%) |
Aug 20, 2018 | 69.84 | 69.87 | 69.83 | 69.86 | 949,953 | +0.07(+0.10%) |
Aug 17, 2018 | 69.80 | 69.82 | 69.77 | 69.79 | 1,040,226 | +0.03(+0.04%) |
Aug 16, 2018 | 69.78 | 69.80 | 69.76 | 69.76 | 1,641,627 | -0.01(-0.01%) |
Aug 15, 2018 | 69.77 | 69.83 | 69.77 | 69.77 | 1,127,499 | +0.04(+0.06%) |
Aug 14, 2018 | 69.73 | 69.75 | 69.73 | 69.73 | 1,552,851 | +0.01(+0.01%) |
Aug 13, 2018 | 69.72 | 69.76 | 69.72 | 69.72 | 2,888,055 | +0.01(+0.01%) |
Aug 10, 2018 | 69.69 | 69.76 | 69.68 | 69.71 | 2,050,407 | +0.09(+0.13%) |
Aug 09, 2018 | 69.65 | 69.68 | 69.62 | 69.62 | 2,202,489 | +0.00(+0.00%) |
Aug 08, 2018 | 69.62 | 69.65 | 69.61 | 69.62 | 996,260 | +0.01(+0.01%) |
Aug 07, 2018 | 69.67 | 69.67 | 69.61 | 69.61 | 1,181,708 | -0.06(-0.09%) |
Aug 06, 2018 | 69.67 | 69.68 | 69.65 | 69.68 | 1,588,285 | +0.02(+0.03%) |
Aug 03, 2018 | 69.63 | 69.68 | 69.60 | 69.66 | 1,711,961 | +0.03(+0.04%) |
Aug 02, 2018 | 69.58 | 69.63 | 69.58 | 69.63 | 5,639,454 | +0.04(+0.06%) |