Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.78 | 70.42 | 69.78 | 70.24 | 168,257 | +0.26(+0.37%) |
Sep 27, 2018 | 70.03 | 70.32 | 69.90 | 69.98 | 50,787 | +0.04(+0.05%) |
Sep 26, 2018 | 70.66 | 70.70 | 69.86 | 69.94 | 41,416 | -0.57(-0.81%) |
Sep 25, 2018 | 70.67 | 70.70 | 70.46 | 70.51 | 38,681 | +0.03(+0.04%) |
Sep 24, 2018 | 70.91 | 70.91 | 70.17 | 70.48 | 38,558 | -0.41(-0.58%) |
Sep 21, 2018 | 71.42 | 71.58 | 70.87 | 70.89 | 56,054 | -0.41(-0.57%) |
Sep 20, 2018 | 70.99 | 71.31 | 70.81 | 71.30 | 60,881 | +0.58(+0.83%) |
Sep 19, 2018 | 71.26 | 71.45 | 70.59 | 70.72 | 351,399 | -0.45(-0.63%) |
Sep 18, 2018 | 71.10 | 71.38 | 71.06 | 71.16 | 64,446 | +0.15(+0.21%) |
Sep 17, 2018 | 71.78 | 71.78 | 70.95 | 71.01 | 32,905 | -0.76(-1.06%) |
Sep 14, 2018 | 71.27 | 71.82 | 71.21 | 71.77 | 40,100 | +0.60(+0.84%) |
Sep 13, 2018 | 71.46 | 71.51 | 71.11 | 71.18 | 50,047 | -0.16(-0.22%) |
Sep 12, 2018 | 71.39 | 71.40 | 70.77 | 71.33 | 103,424 | -0.07(-0.10%) |
Sep 11, 2018 | 71.35 | 71.67 | 71.08 | 71.40 | 99,573 | -0.06(-0.09%) |
Sep 10, 2018 | 71.68 | 71.81 | 71.38 | 71.47 | 34,451 | +0.16(+0.22%) |
Sep 07, 2018 | 71.43 | 71.76 | 71.11 | 71.31 | 114,050 | -0.26(-0.36%) |
Sep 06, 2018 | 72.10 | 72.22 | 71.56 | 71.56 | 44,742 | -0.52(-0.73%) |
Sep 05, 2018 | 72.06 | 72.14 | 71.49 | 72.09 | 50,451 | -0.03(-0.04%) |
Sep 04, 2018 | 72.30 | 72.45 | 71.67 | 72.12 | 141,686 | -0.35(-0.49%) |
Aug 31, 2018 | 72.47 | 72.47 | 72.47 | 0 | +0.35(+0.49%) | |
Aug 30, 2018 | 72.16 | 72.47 | 71.91 | 72.12 | 36,037 | -0.12(-0.17%) |
Aug 29, 2018 | 72.20 | 72.38 | 71.88 | 72.24 | 89,776 | +0.08(+0.12%) |
Aug 28, 2018 | 72.30 | 72.40 | 71.87 | 72.15 | 32,897 | +0.00(+0.00%) |
Aug 27, 2018 | 72.35 | 72.59 | 72.09 | 72.15 | 32,504 | +0.09(+0.13%) |
Aug 24, 2018 | 71.90 | 72.12 | 71.86 | 72.06 | 81,710 | +0.28(+0.39%) |
Aug 23, 2018 | 72.05 | 72.07 | 71.61 | 71.78 | 36,848 | -0.25(-0.35%) |
Aug 22, 2018 | 71.79 | 72.05 | 71.73 | 72.03 | 289,160 | +0.17(+0.23%) |
Aug 21, 2018 | 71.25 | 72.11 | 71.25 | 71.87 | 62,399 | +0.86(+1.22%) |
Aug 20, 2018 | 70.94 | 71.21 | 70.67 | 71.00 | 35,742 | +0.22(+0.31%) |
Aug 17, 2018 | 70.14 | 70.87 | 70.13 | 70.78 | 38,591 | +0.47(+0.67%) |
Aug 16, 2018 | 70.03 | 70.57 | 70.03 | 70.31 | 27,530 | +0.51(+0.73%) |
Aug 15, 2018 | 70.31 | 70.43 | 69.46 | 69.80 | 98,090 | -0.81(-1.14%) |
Aug 14, 2018 | 69.92 | 70.65 | 69.82 | 70.60 | 46,516 | +0.95(+1.36%) |
Aug 13, 2018 | 70.07 | 70.28 | 69.48 | 69.66 | 51,634 | -0.33(-0.48%) |
Aug 10, 2018 | 69.70 | 70.42 | 69.58 | 69.99 | 89,903 | -0.13(-0.19%) |
Aug 09, 2018 | 70.01 | 70.44 | 70.01 | 70.12 | 428,227 | +0.09(+0.13%) |
Aug 08, 2018 | 70.24 | 70.24 | 69.60 | 70.03 | 49,293 | -0.11(-0.16%) |
Aug 07, 2018 | 70.30 | 70.46 | 70.09 | 70.14 | 141,630 | +0.12(+0.17%) |
Aug 06, 2018 | 69.51 | 70.06 | 69.47 | 70.02 | 48,580 | +0.50(+0.72%) |
Aug 03, 2018 | 69.80 | 70.03 | 69.16 | 69.52 | 71,577 | -0.19(-0.28%) |
Aug 02, 2018 | 68.91 | 69.83 | 68.91 | 69.71 | 51,182 | +0.58(+0.83%) |
Aug 01, 2018 | 69.22 | 69.27 | 68.55 | 69.14 | 40,941 | -0.04(-0.05%) |
Jul 31, 2018 | 68.44 | 69.34 | 68.44 | 69.18 | 40,202 | +0.79(+1.15%) |
Jul 30, 2018 | 68.83 | 69.05 | 68.32 | 68.39 | 71,265 | -0.26(-0.38%) |
Jul 27, 2018 | 69.97 | 70.03 | 68.60 | 68.65 | 39,022 | -1.20(-1.71%) |
Jul 26, 2018 | 69.24 | 70.03 | 69.24 | 69.84 | 34,533 | +0.77(+1.11%) |
Jul 25, 2018 | 68.96 | 69.11 | 68.55 | 69.07 | 59,591 | +0.04(+0.05%) |
Jul 24, 2018 | 69.91 | 70.08 | 68.70 | 69.04 | 97,748 | -0.59(-0.85%) |
Jul 23, 2018 | 69.57 | 69.82 | 69.28 | 69.63 | 76,130 | +0.02(+0.03%) |
Jul 20, 2018 | 69.72 | 69.95 | 69.57 | 69.61 | 35,058 | -0.27(-0.38%) |
Jul 19, 2018 | 69.31 | 69.89 | 69.06 | 69.88 | 39,825 | +0.47(+0.68%) |
Jul 18, 2018 | 69.04 | 69.41 | 68.83 | 69.41 | 59,990 | +0.32(+0.47%) |
Jul 17, 2018 | 68.65 | 69.22 | 68.65 | 69.08 | 41,678 | +0.40(+0.58%) |
Jul 16, 2018 | 69.06 | 69.19 | 68.42 | 68.68 | 70,442 | -0.24(-0.35%) |
Jul 13, 2018 | 68.97 | 69.41 | 68.90 | 68.93 | 55,202 | -0.07(-0.11%) |
Jul 12, 2018 | 69.13 | 69.13 | 68.60 | 69.00 | 31,459 | +0.18(+0.26%) |
Jul 11, 2018 | 69.04 | 69.46 | 68.77 | 68.82 | 62,327 | -0.60(-0.87%) |
Jul 10, 2018 | 69.78 | 69.86 | 69.11 | 69.43 | 30,377 | -0.27(-0.39%) |
Jul 09, 2018 | 69.49 | 69.73 | 69.36 | 69.70 | 37,918 | +0.52(+0.75%) |
Jul 06, 2018 | 68.74 | 69.38 | 68.74 | 69.18 | 36,911 | +0.53(+0.77%) |
Jul 05, 2018 | 68.29 | 68.65 | 67.87 | 68.65 | 101,359 | +0.80(+1.18%) |
Jul 03, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.07(+0.11%) |