Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.72 | 69.75 | 69.71 | 69.73 | 947,853 | +0.03(+0.04%) |
Sep 27, 2018 | 69.70 | 69.70 | 69.67 | 69.70 | 911,985 | +0.01(+0.01%) |
Sep 26, 2018 | 69.64 | 69.71 | 69.64 | 69.69 | 1,361,825 | +0.04(+0.05%) |
Sep 25, 2018 | 69.64 | 69.66 | 69.61 | 69.66 | 1,219,462 | +0.00(+0.00%) |
Sep 24, 2018 | 69.66 | 69.66 | 69.62 | 69.66 | 1,353,694 | -0.04(-0.05%) |
Sep 21, 2018 | 69.66 | 69.69 | 69.65 | 69.69 | 1,071,734 | +0.03(+0.04%) |
Sep 20, 2018 | 69.63 | 69.69 | 69.63 | 69.66 | 1,074,225 | +0.00(+0.00%) |
Sep 19, 2018 | 69.67 | 69.68 | 69.64 | 69.66 | 1,040,945 | -0.01(-0.01%) |
Sep 18, 2018 | 69.75 | 69.75 | 69.66 | 69.67 | 1,139,223 | -0.07(-0.10%) |
Sep 17, 2018 | 69.71 | 69.75 | 69.70 | 69.75 | 2,613,925 | +0.03(+0.04%) |
Sep 14, 2018 | 69.71 | 69.74 | 69.70 | 69.72 | 3,365,269 | -0.04(-0.05%) |
Sep 13, 2018 | 69.75 | 69.77 | 69.73 | 69.75 | 1,323,547 | +0.02(+0.03%) |
Sep 12, 2018 | 69.75 | 69.75 | 69.72 | 69.74 | 1,817,364 | +0.01(+0.01%) |
Sep 11, 2018 | 69.75 | 69.75 | 69.72 | 69.73 | 925,313 | -0.05(-0.08%) |
Sep 10, 2018 | 69.80 | 69.80 | 69.77 | 69.78 | 1,055,558 | +0.02(+0.03%) |
Sep 07, 2018 | 69.82 | 69.82 | 69.75 | 69.76 | 1,238,028 | -0.13(-0.19%) |
Sep 06, 2018 | 69.86 | 69.92 | 69.86 | 69.90 | 1,035,424 | +0.03(+0.04%) |
Sep 05, 2018 | 69.83 | 69.88 | 69.82 | 69.87 | 4,213,578 | +0.04(+0.05%) |
Sep 04, 2018 | 69.89 | 69.89 | 69.81 | 69.83 | 801,072 | -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 | 4,191,587 | +0.03(+0.04%) |
Aug 29, 2018 | 69.78 | 69.80 | 69.77 | 69.78 | 978,823 | -0.01(-0.01%) |
Aug 28, 2018 | 69.81 | 69.85 | 69.78 | 69.79 | 1,218,845 | -0.03(-0.04%) |
Aug 27, 2018 | 69.85 | 69.85 | 69.81 | 69.82 | 1,059,197 | -0.03(-0.04%) |
Aug 24, 2018 | 69.83 | 69.85 | 69.80 | 69.85 | 844,593 | +0.00(+0.00%) |
Aug 23, 2018 | 69.87 | 69.89 | 69.82 | 69.85 | 1,428,598 | -0.03(-0.04%) |
Aug 22, 2018 | 69.89 | 69.90 | 69.85 | 69.87 | 966,784 | +0.02(+0.03%) |
Aug 21, 2018 | 69.85 | 69.87 | 69.84 | 69.85 | 954,624 | -0.01(-0.01%) |
Aug 20, 2018 | 69.84 | 69.87 | 69.83 | 69.86 | 949,943 | +0.07(+0.10%) |
Aug 17, 2018 | 69.80 | 69.82 | 69.77 | 69.79 | 1,040,215 | +0.03(+0.04%) |
Aug 16, 2018 | 69.78 | 69.80 | 69.76 | 69.77 | 1,641,610 | -0.01(-0.01%) |
Aug 15, 2018 | 69.77 | 69.83 | 69.77 | 69.77 | 1,127,487 | +0.04(+0.06%) |
Aug 14, 2018 | 69.73 | 69.75 | 69.73 | 69.73 | 1,552,835 | +0.01(+0.01%) |
Aug 13, 2018 | 69.72 | 69.77 | 69.72 | 69.72 | 2,888,024 | +0.01(+0.01%) |
Aug 10, 2018 | 69.69 | 69.77 | 69.69 | 69.71 | 2,050,386 | +0.09(+0.13%) |
Aug 09, 2018 | 69.65 | 69.68 | 69.62 | 69.62 | 2,202,465 | +0.00(+0.00%) |
Aug 08, 2018 | 69.62 | 69.65 | 69.61 | 69.62 | 996,250 | +0.01(+0.01%) |
Aug 07, 2018 | 69.67 | 69.67 | 69.61 | 69.61 | 1,181,696 | -0.06(-0.09%) |
Aug 06, 2018 | 69.67 | 69.69 | 69.65 | 69.68 | 1,588,269 | +0.02(+0.03%) |
Aug 03, 2018 | 69.63 | 69.69 | 69.60 | 69.66 | 1,711,943 | +0.03(+0.04%) |
Aug 02, 2018 | 69.58 | 69.63 | 69.58 | 69.63 | 5,639,395 | +0.04(+0.06%) |
Aug 01, 2018 | 69.53 | 69.59 | 69.50 | 69.59 | 2,324,743 | +0.01(+0.02%) |
Jul 31, 2018 | 69.55 | 69.58 | 69.55 | 69.57 | 1,265,982 | +0.00(+0.00%) |
Jul 30, 2018 | 69.50 | 69.57 | 69.49 | 69.57 | 5,091,278 | +0.03(+0.04%) |
Jul 27, 2018 | 69.54 | 69.56 | 69.53 | 69.55 | 1,258,854 | +0.02(+0.03%) |
Jul 26, 2018 | 69.56 | 69.57 | 69.50 | 69.53 | 1,071,699 | +0.00(+0.00%) |
Jul 25, 2018 | 69.54 | 69.57 | 69.53 | 69.53 | 1,148,120 | -0.02(-0.03%) |
Jul 24, 2018 | 69.51 | 69.55 | 69.51 | 69.55 | 905,826 | +0.02(+0.03%) |
Jul 23, 2018 | 69.61 | 69.61 | 69.52 | 69.53 | 944,590 | -0.09(-0.13%) |
Jul 20, 2018 | 69.63 | 69.63 | 69.60 | 69.62 | 1,147,669 | -0.01(-0.01%) |
Jul 19, 2018 | 69.57 | 69.65 | 69.56 | 69.63 | 996,849 | +0.05(+0.08%) |
Jul 18, 2018 | 69.57 | 69.59 | 69.56 | 69.57 | 1,708,900 | +0.00(+0.00%) |
Jul 17, 2018 | 69.57 | 69.59 | 69.56 | 69.57 | 937,870 | -0.01(-0.01%) |
Jul 16, 2018 | 69.59 | 69.59 | 69.55 | 69.58 | 1,452,163 | -0.03(-0.04%) |
Jul 13, 2018 | 69.57 | 69.61 | 69.57 | 69.61 | 1,210,518 | +0.03(+0.04%) |
Jul 12, 2018 | 69.55 | 69.58 | 69.55 | 69.58 | 624,695 | +0.04(+0.05%) |
Jul 11, 2018 | 69.54 | 69.57 | 69.52 | 69.55 | 2,610,113 | +0.02(+0.03%) |
Jul 10, 2018 | 69.56 | 69.57 | 69.52 | 69.53 | 1,063,724 | -0.04(-0.06%) |
Jul 09, 2018 | 69.57 | 69.57 | 69.54 | 69.57 | 1,792,091 | -0.01(-0.01%) |
Jul 06, 2018 | 69.58 | 69.61 | 69.57 | 69.58 | 2,247,253 | +0.04(+0.06%) |
Jul 05, 2018 | 69.55 | 69.58 | 69.54 | 69.54 | 4,527,941 | -0.04(-0.05%) |
Jul 03, 2018 | 69.57 | 69.57 | 69.57 | 0 | +0.06(+0.09%) |