CTWS
Connecticut Water Service, Inc.
stockNASDAQ
InactiveOct 9, 2019 4:00:00 PM EDT
69.98USD-0.014%(-0.01)
CTWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-10-09 | 69.98 | 70.00 | 69.98 | 69.98 | -0.014% | 318,960 | 0.000% |
| 2019-10-08 | 69.99 | 70.00 | 69.98 | 69.99 | +0.014% | 44,039 | -0.014% |
| 2019-10-07 | 69.99 | 70.03 | 69.95 | 69.98 | -0.043% | 23,489 | 0.000% |
| 2019-10-04 | 70.00 | 70.05 | 69.95 | 70.01 | +0.086% | 39,849 | -0.043% |
| 2019-10-03 | 69.98 | 70.07 | 69.88 | 69.95 | -0.071% | 27,521 | +0.043% |
| 2019-10-02 | 70.03 | 70.06 | 69.93 | 70.00 | +0.057% | 38,486 | -0.029% |
| 2019-10-01 | 69.91 | 70.06 | 69.86 | 69.96 | -0.143% | 25,601 | +0.029% |
| 2019-09-30 | 70.11 | 70.18 | 69.95 | 70.06 | -0.071% | 20,433 | -0.114% |
| 2019-09-27 | 70.20 | 70.20 | 70.00 | 70.11 | +0.029% | 14,926 | -0.185% |
| 2019-09-26 | 70.09 | 70.19 | 70.01 | 70.09 | -0.100% | 16,331 | -0.157% |
| 2019-09-25 | 69.76 | 70.23 | 69.76 | 70.16 | +0.401% | 37,646 | -0.257% |
| 2019-09-24 | 70.13 | 70.37 | 69.81 | 69.88 | -0.597% | 43,296 | +0.143% |
| 2019-09-23 | 70.20 | 70.39 | 70.08 | 70.30 | +0.371% | 47,894 | -0.455% |
| 2019-09-20 | 69.81 | 70.10 | 69.81 | 70.04 | +0.029% | 59,594 | -0.086% |
| 2019-09-19 | 70.21 | 70.21 | 70.00 | 70.02 | +0.029% | 30,777 | -0.057% |
| 2019-09-18 | 70.12 | 70.24 | 69.95 | 70.00 | -0.043% | 25,858 | -0.029% |
| 2019-09-17 | 70.35 | 70.35 | 69.96 | 70.03 | -0.014% | 37,208 | -0.071% |
| 2019-09-16 | 69.98 | 70.49 | 69.98 | 70.04 | -0.014% | 33,353 | -0.086% |
| 2019-09-13 | 69.90 | 70.15 | 69.90 | 70.05 | -0.356% | 59,393 | -0.100% |
| 2019-09-12 | 70.10 | 70.49 | 70.01 | 70.30 | +0.328% | 52,459 | -0.455% |
| 2019-09-11 | 70.01 | 70.14 | 69.86 | 70.07 | +0.086% | 42,124 | -0.128% |
| 2019-09-10 | 70.08 | 70.18 | 69.96 | 70.01 | -0.043% | 40,378 | -0.043% |
| 2019-09-09 | 69.85 | 70.10 | 69.81 | 70.04 | +0.258% | 23,318 | -0.086% |
| 2019-09-06 | 70.07 | 70.07 | 69.86 | 69.86 | -0.243% | 38,626 | +0.172% |
| 2019-09-05 | 70.01 | 70.25 | 69.96 | 70.03 | +0.129% | 39,572 | -0.071% |
| 2019-09-04 | 70.20 | 70.20 | 69.91 | 69.94 | -0.285% | 24,911 | +0.057% |
| 2019-09-03 | 70.07 | 70.20 | 69.84 | 70.14 | 0.000% | 22,734 | -0.228% |
| 2019-08-30 | 70.14 | 70.33 | 69.96 | 70.14 | -0.256% | 25,904 | -0.228% |
| 2019-08-29 | 70.45 | 70.45 | 70.28 | 70.32 | -0.028% | 16,583 | -0.484% |
| 2019-08-28 | 70.25 | 70.46 | 70.21 | 70.34 | +0.100% | 34,146 | -0.512% |
| 2019-08-27 | 70.18 | 70.29 | 70.12 | 70.27 | +0.100% | 24,982 | -0.413% |
| 2019-08-26 | 69.78 | 70.20 | 68.50 | 70.20 | +0.761% | 24,786 | -0.313% |
| 2019-08-23 | 69.44 | 70.00 | 69.44 | 69.67 | -0.072% | 35,910 | +0.445% |
| 2019-08-22 | 69.99 | 70.02 | 69.60 | 69.72 | -0.258% | 22,847 | +0.373% |
| 2019-08-21 | 69.94 | 70.02 | 69.84 | 69.90 | +0.057% | 22,290 | +0.114% |
| 2019-08-20 | 69.99 | 70.03 | 69.84 | 69.86 | -0.229% | 15,037 | +0.172% |
| 2019-08-19 | 70.00 | 70.20 | 69.87 | 70.02 | -0.014% | 23,244 | -0.057% |
| 2019-08-16 | 70.00 | 70.10 | 69.84 | 70.03 | +0.071% | 40,102 | -0.071% |
| 2019-08-15 | 69.82 | 70.02 | 69.82 | 69.98 | +0.258% | 26,939 | 0.000% |
| 2019-08-14 | 69.80 | 70.01 | 69.72 | 69.80 | -0.271% | 21,328 | +0.258% |
| 2019-08-13 | 69.91 | 70.05 | 69.81 | 69.99 | -0.014% | 14,955 | -0.014% |
| 2019-08-12 | 69.92 | 70.02 | 69.69 | 70.00 | +0.287% | 42,360 | -0.029% |
| 2019-08-09 | 69.91 | 70.03 | 69.50 | 69.80 | -0.300% | 28,299 | +0.258% |
| 2019-08-08 | 69.76 | 70.06 | 69.67 | 70.01 | +0.402% | 33,820 | -0.043% |
| 2019-08-07 | 69.76 | 70.03 | 69.56 | 69.73 | -0.229% | 24,380 | +0.359% |
| 2019-08-06 | 69.63 | 69.97 | 69.50 | 69.89 | +0.431% | 25,003 | +0.129% |
| 2019-08-05 | 69.85 | 70.23 | 69.53 | 69.59 | -0.401% | 26,983 | +0.560% |
| 2019-08-02 | 69.72 | 70.08 | 69.72 | 69.87 | +0.172% | 21,619 | +0.157% |
| 2019-08-01 | 69.86 | 70.26 | 69.75 | 69.75 | -0.215% | 25,574 | +0.330% |
| 2019-07-31 | 70.42 | 70.50 | 69.90 | 69.90 | -0.724% | 32,215 | +0.114% |
| 2019-07-30 | 69.95 | 70.50 | 69.81 | 70.41 | +0.600% | 60,478 | -0.611% |
| 2019-07-29 | 70.20 | 70.20 | 69.85 | 69.99 | +0.086% | 21,918 | -0.014% |
| 2019-07-26 | 69.82 | 70.35 | 69.81 | 69.93 | +0.258% | 39,313 | +0.072% |
| 2019-07-25 | 69.62 | 69.86 | 69.62 | 69.75 | +0.259% | 14,350 | +0.330% |
| 2019-07-24 | 69.60 | 69.94 | 69.51 | 69.57 | -0.057% | 26,525 | +0.589% |
| 2019-07-23 | 69.44 | 69.87 | 69.27 | 69.61 | +0.158% | 14,126 | +0.532% |
| 2019-07-22 | 69.29 | 69.98 | 69.25 | 69.50 | -0.101% | 18,863 | +0.691% |
| 2019-07-19 | 69.68 | 70.05 | 69.50 | 69.57 | -0.614% | 17,718 | +0.589% |
| 2019-07-18 | 69.97 | 70.23 | 69.86 | 70.00 | 0.000% | 27,871 | -0.029% |
| 2019-07-17 | 69.97 | 70.12 | 69.76 | 70.00 | -0.043% | 38,250 | -0.029% |
| 2019-07-16 | 69.69 | 70.07 | 69.69 | 70.03 | +0.358% | 11,334 | -0.071% |
| 2019-07-15 | 69.70 | 69.88 | 69.43 | 69.78 | -0.172% | 14,269 | +0.287% |
| 2019-07-12 | 69.76 | 70.09 | 69.60 | 69.90 | -0.186% | 25,148 | +0.114% |
| 2019-07-11 | 69.83 | 70.05 | 69.55 | 70.03 | +0.215% | 39,760 | -0.071% |
| 2019-07-10 | 69.71 | 70.11 | 69.70 | 69.88 | +0.244% | 15,644 | +0.143% |
| 2019-07-09 | 69.76 | 70.03 | 69.49 | 69.71 | -0.315% | 14,405 | +0.387% |
| 2019-07-08 | 69.78 | 70.14 | 69.39 | 69.93 | +0.072% | 22,012 | +0.072% |
| 2019-07-05 | 69.68 | 69.89 | 69.41 | 69.88 | +0.201% | 13,479 | +0.143% |
| 2019-07-03 | 69.32 | 69.74 | 69.32 | 69.74 | +0.548% | 19,678 | +0.344% |
| 2019-07-02 | 69.04 | 69.71 | 69.04 | 69.36 | +0.333% | 15,933 | +0.894% |
| 2019-07-01 | 69.69 | 69.69 | 68.76 | 69.13 | -0.846% | 26,046 | +1.230% |
| 2019-06-28 | 69.01 | 69.93 | 68.88 | 69.72 | +1.249% | 435,667 | +0.373% |
| 2019-06-27 | 68.68 | 69.06 | 68.55 | 68.86 | +0.102% | 24,046 | +1.626% |
| 2019-06-26 | 69.79 | 69.82 | 68.60 | 68.79 | -1.263% | 45,158 | +1.730% |
| 2019-06-25 | 69.78 | 69.97 | 69.15 | 69.67 | -0.272% | 29,352 | +0.445% |
| 2019-06-24 | 69.75 | 70.19 | 69.12 | 69.86 | +0.866% | 45,699 | +0.172% |
| 2019-06-21 | 68.47 | 69.53 | 68.34 | 69.26 | +0.145% | 38,406 | +1.040% |
| 2019-06-20 | 69.10 | 69.31 | 68.77 | 69.16 | -0.173% | 15,419 | +1.186% |
| 2019-06-19 | 68.49 | 69.61 | 68.16 | 69.28 | +1.021% | 43,591 | +1.010% |
| 2019-06-18 | 68.12 | 68.58 | 67.81 | 68.58 | +0.808% | 41,396 | +2.041% |
| 2019-06-17 | 68.78 | 68.85 | 67.75 | 68.03 | -0.874% | 31,038 | +2.866% |
| 2019-06-14 | 68.54 | 68.96 | 68.54 | 68.63 | +0.015% | 21,911 | +1.967% |
| 2019-06-13 | 69.49 | 69.49 | 68.30 | 68.62 | -1.110% | 37,775 | +1.982% |
| 2019-06-12 | 68.11 | 69.49 | 68.11 | 69.39 | +1.924% | 44,327 | +0.850% |
| 2019-06-11 | 68.34 | 68.69 | 67.81 | 68.08 | -0.686% | 67,424 | +2.791% |
| 2019-06-10 | 68.05 | 68.87 | 66.69 | 68.55 | +0.646% | 15,576 | +2.086% |
| 2019-06-07 | 68.91 | 69.29 | 68.11 | 68.11 | -1.075% | 23,333 | +2.746% |
| 2019-06-06 | 68.81 | 69.06 | 68.49 | 68.85 | -0.029% | 18,751 | +1.641% |
| 2019-06-05 | 69.23 | 69.46 | 68.61 | 68.87 | -0.534% | 47,825 | +1.612% |
| 2019-06-04 | 69.57 | 69.57 | 68.88 | 69.24 | -0.360% | 27,994 | +1.069% |
| 2019-06-03 | 69.90 | 69.90 | 69.05 | 69.49 | -0.501% | 24,004 | +0.705% |
| 2019-05-31 | 69.83 | 69.96 | 69.35 | 69.84 | -0.129% | 14,969 | +0.200% |
| 2019-05-30 | 70.01 | 70.23 | 69.48 | 69.93 | -0.100% | 18,582 | +0.072% |
| 2019-05-29 | 70.12 | 70.33 | 69.81 | 70.00 | -0.200% | 30,560 | -0.029% |
| 2019-05-28 | 70.07 | 70.38 | 69.82 | 70.14 | +0.458% | 64,675 | -0.228% |
| 2019-05-24 | 69.64 | 69.92 | 69.46 | 69.82 | +0.489% | 12,852 | +0.229% |
| 2019-05-23 | 69.82 | 70.10 | 69.28 | 69.48 | -0.743% | 21,899 | +0.720% |
| 2019-05-22 | 70.07 | 70.10 | 69.81 | 70.00 | 0.000% | 25,602 | -0.029% |
| 2019-05-21 | 70.06 | 70.06 | 69.66 | 70.00 | +0.086% | 34,721 | -0.029% |
| 2019-05-20 | 70.00 | 70.31 | 69.77 | 69.94 | -0.100% | 19,137 | +0.057% |
| 2019-05-17 | 69.74 | 70.22 | 69.58 | 70.01 | +0.229% | 47,451 | -0.043% |
| 2019-05-16 | 69.46 | 70.00 | 69.40 | 69.85 | +0.374% | 19,736 | +0.186% |
| 2019-05-15 | 69.28 | 70.00 | 69.28 | 69.59 | +0.072% | 14,182 | +0.560% |
| 2019-05-14 | 69.57 | 69.97 | 69.43 | 69.54 | -0.115% | 17,814 | +0.633% |
| 2019-05-13 | 69.24 | 69.94 | 69.24 | 69.62 | -0.072% | 22,252 | +0.517% |
| 2019-05-10 | 69.49 | 69.80 | 69.08 | 69.67 | +0.101% | 66,803 | +0.445% |
| 2019-05-09 | 69.28 | 69.75 | 69.24 | 69.60 | +0.317% | 16,928 | +0.546% |
| 2019-05-08 | 69.47 | 69.74 | 69.03 | 69.38 | -0.144% | 25,932 | +0.865% |
| 2019-05-07 | 69.50 | 69.74 | 69.14 | 69.48 | -0.014% | 70,284 | +0.720% |
| 2019-05-06 | 68.58 | 69.59 | 68.42 | 69.49 | +0.521% | 35,442 | +0.705% |
| 2019-05-03 | 69.09 | 69.48 | 68.88 | 69.13 | +0.159% | 27,167 | +1.230% |
| 2019-05-02 | 68.72 | 69.11 | 68.40 | 69.02 | +0.218% | 19,473 | +1.391% |
| 2019-05-01 | 68.70 | 69.14 | 67.82 | 68.87 | +0.438% | 44,523 | +1.612% |
| 2019-04-30 | 68.40 | 68.77 | 68.40 | 68.57 | +0.161% | 22,799 | +2.056% |
| 2019-04-29 | 68.15 | 68.48 | 68.15 | 68.46 | -0.022% | 11,182 | +2.220% |
| 2019-04-26 | 68.20 | 68.58 | 67.69 | 68.47 | +0.477% | 10,230 | +2.198% |
| 2019-04-25 | 68.00 | 68.49 | 67.32 | 68.15 | +0.206% | 26,837 | +2.685% |
| 2019-04-24 | 67.30 | 68.47 | 67.30 | 68.01 | +1.010% | 14,255 | +2.897% |
| 2019-04-23 | 67.72 | 68.27 | 67.33 | 67.33 | -0.635% | 59,862 | +3.936% |
| 2019-04-22 | 68.35 | 68.49 | 67.57 | 67.76 | -0.979% | 14,320 | +3.276% |
| 2019-04-18 | 68.30 | 69.16 | 68.30 | 68.43 | +0.190% | 23,978 | +2.265% |
| 2019-04-17 | 68.30 | 68.88 | 68.23 | 68.30 | +0.250% | 25,772 | +2.460% |
| 2019-04-16 | 69.01 | 69.37 | 68.13 | 68.13 | -1.858% | 41,324 | +2.715% |
| 2019-04-15 | 69.52 | 69.86 | 69.24 | 69.42 | -0.230% | 14,233 | +0.807% |
| 2019-04-12 | 69.63 | 69.63 | 69.17 | 69.58 | 0.000% | 33,996 | +0.575% |
| 2019-04-11 | 69.64 | 69.73 | 69.32 | 69.58 | -0.115% | 20,852 | +0.575% |
| 2019-04-10 | 69.28 | 69.73 | 69.28 | 69.66 | +0.621% | 39,403 | +0.459% |
| 2019-04-09 | 70.02 | 70.06 | 69.20 | 69.23 | -1.424% | 36,791 | +1.083% |
| 2019-04-08 | 68.81 | 70.44 | 68.35 | 70.23 | +1.871% | 143,925 | -0.356% |
| 2019-04-05 | 68.87 | 69.15 | 68.31 | 68.94 | +0.029% | 80,337 | +1.509% |
| 2019-04-04 | 68.55 | 69.11 | 68.06 | 68.92 | +0.893% | 52,541 | +1.538% |
| 2019-04-03 | 68.23 | 69.21 | 68.06 | 68.31 | 0.000% | 43,830 | +2.445% |
| 2019-04-02 | 67.97 | 68.44 | 67.74 | 68.31 | +0.015% | 72,325 | +2.445% |
| 2019-04-01 | 68.66 | 68.66 | 67.92 | 68.30 | -0.510% | 33,144 | +2.460% |
| 2019-03-29 | 68.13 | 68.71 | 67.97 | 68.65 | +0.822% | 68,696 | +1.937% |
| 2019-03-28 | 68.66 | 68.70 | 67.78 | 68.09 | -0.859% | 44,899 | +2.776% |
| 2019-03-27 | 68.42 | 68.84 | 67.56 | 68.68 | +0.263% | 35,925 | +1.893% |
| 2019-03-26 | 68.69 | 68.96 | 67.82 | 68.50 | -0.537% | 20,709 | +2.161% |
| 2019-03-25 | 68.20 | 69.37 | 67.58 | 68.87 | +0.982% | 23,365 | +1.612% |
| 2019-03-22 | 68.87 | 68.94 | 67.75 | 68.20 | -1.274% | 34,089 | +2.610% |
| 2019-03-21 | 68.25 | 69.30 | 67.61 | 69.08 | +1.142% | 63,057 | +1.303% |
| 2019-03-20 | 67.74 | 68.39 | 67.29 | 68.30 | +0.916% | 34,903 | +2.460% |
| 2019-03-19 | 67.57 | 67.75 | 65.62 | 67.68 | -0.103% | 22,605 | +3.398% |
| 2019-03-18 | 67.33 | 68.13 | 67.33 | 67.75 | +1.119% | 55,597 | +3.292% |
| 2019-03-15 | 67.42 | 67.90 | 66.86 | 67.00 | -0.134% | 184,168 | +4.448% |
| 2019-03-14 | 67.21 | 68.74 | 66.63 | 67.09 | -0.134% | 38,454 | +4.308% |
| 2019-03-13 | 67.66 | 68.18 | 67.11 | 67.18 | -0.695% | 40,162 | +4.168% |
| 2019-03-12 | 68.06 | 68.36 | 67.50 | 67.65 | -0.412% | 31,457 | +3.444% |
| 2019-03-11 | 67.41 | 68.22 | 67.41 | 67.93 | -0.425% | 56,018 | +3.018% |
| 2019-03-08 | 68.28 | 68.50 | 67.83 | 68.22 | -0.059% | 25,970 | +2.580% |
| 2019-03-07 | 68.35 | 68.45 | 67.79 | 68.26 | +0.309% | 32,958 | +2.520% |
| 2019-03-06 | 68.70 | 68.70 | 67.65 | 68.05 | -0.497% | 51,609 | +2.836% |
| 2019-03-05 | 67.97 | 68.42 | 67.46 | 68.39 | +0.781% | 58,720 | +2.325% |
| 2019-03-04 | 68.20 | 69.00 | 67.42 | 67.86 | +0.653% | 42,678 | +3.124% |
| 2019-03-01 | 67.06 | 67.75 | 66.18 | 67.42 | +0.507% | 22,719 | +3.797% |
| 2019-02-28 | 67.08 | 67.99 | 66.41 | 67.08 | -0.104% | 34,573 | +4.323% |
| 2019-02-27 | 67.13 | 67.97 | 66.71 | 67.15 | -0.356% | 67,422 | +4.214% |
| 2019-02-26 | 68.53 | 69.36 | 66.88 | 67.39 | -1.707% | 73,768 | +3.843% |
| 2019-02-25 | 69.45 | 69.45 | 68.50 | 68.56 | -0.580% | 41,766 | +2.071% |
| 2019-02-22 | 68.99 | 69.03 | 68.39 | 68.96 | -0.058% | 39,591 | +1.479% |
| 2019-02-21 | 68.64 | 69.00 | 68.36 | 69.00 | +0.466% | 29,776 | +1.420% |
| 2019-02-20 | 68.52 | 68.91 | 68.20 | 68.68 | +0.219% | 29,113 | +1.893% |
| 2019-02-19 | 68.54 | 68.96 | 68.20 | 68.53 | -0.044% | 33,396 | +2.116% |
| 2019-02-15 | 68.49 | 68.71 | 68.00 | 68.56 | +0.117% | 22,479 | +2.071% |
| 2019-02-14 | 68.40 | 68.71 | 68.25 | 68.48 | +0.102% | 26,176 | +2.190% |
| 2019-02-13 | 68.21 | 68.66 | 68.18 | 68.41 | +0.308% | 20,008 | +2.295% |
| 2019-02-12 | 68.21 | 68.70 | 68.15 | 68.20 | 0.000% | 28,842 | +2.610% |
| 2019-02-11 | 68.03 | 68.42 | 67.63 | 68.20 | +0.265% | 31,009 | +2.610% |
| 2019-02-08 | 68.13 | 68.32 | 67.72 | 68.02 | -0.176% | 23,704 | +2.882% |
| 2019-02-07 | 67.38 | 68.25 | 67.38 | 68.14 | +1.083% | 27,785 | +2.700% |
| 2019-02-06 | 67.63 | 68.44 | 66.95 | 67.41 | -0.311% | 19,805 | +3.812% |
| 2019-02-05 | 68.40 | 68.84 | 67.43 | 67.62 | -1.500% | 33,160 | +3.490% |
| 2019-02-04 | 67.80 | 68.91 | 67.80 | 68.65 | +0.704% | 23,577 | +1.937% |
| 2019-02-01 | 67.84 | 68.48 | 67.12 | 68.17 | +0.486% | 33,805 | +2.655% |
| 2019-01-31 | 67.40 | 68.42 | 67.40 | 67.84 | +0.668% | 29,840 | +3.154% |
| 2019-01-30 | 66.65 | 67.63 | 66.59 | 67.39 | +1.110% | 16,727 | +3.843% |
| 2019-01-29 | 66.33 | 66.86 | 65.97 | 66.65 | +0.878% | 17,309 | +4.996% |
| 2019-01-28 | 67.02 | 67.39 | 65.78 | 66.07 | -1.535% | 18,995 | +5.918% |
| 2019-01-25 | 67.31 | 67.99 | 66.81 | 67.10 | -0.297% | 40,505 | +4.292% |
| 2019-01-24 | 66.76 | 67.39 | 65.95 | 67.30 | +0.493% | 33,074 | +3.982% |
| 2019-01-23 | 65.28 | 67.19 | 65.28 | 66.97 | +2.983% | 48,156 | +4.495% |
| 2019-01-22 | 65.80 | 66.27 | 64.46 | 65.03 | -1.125% | 34,031 | +7.612% |
| 2019-01-18 | 65.32 | 66.09 | 65.18 | 65.77 | +0.643% | 31,067 | +6.401% |
| 2019-01-17 | 64.53 | 65.55 | 64.47 | 65.35 | +1.083% | 36,595 | +7.085% |
| 2019-01-16 | 64.12 | 64.69 | 63.47 | 64.65 | +0.764% | 34,175 | +8.244% |
| 2019-01-15 | 63.76 | 64.68 | 63.44 | 64.16 | +0.234% | 61,908 | +9.071% |
| 2019-01-14 | 63.94 | 64.49 | 63.66 | 64.01 | -0.405% | 25,222 | +9.327% |
| 2019-01-11 | 64.67 | 65.00 | 62.80 | 64.27 | -0.603% | 167,692 | +8.884% |
| 2019-01-10 | 66.66 | 66.94 | 64.55 | 64.66 | -2.664% | 141,677 | +8.228% |
| 2019-01-09 | 65.14 | 66.89 | 64.80 | 66.43 | +1.980% | 75,467 | +5.344% |
| 2019-01-08 | 65.15 | 65.50 | 65.00 | 65.14 | -0.031% | 63,430 | +7.430% |
| 2019-01-07 | 65.02 | 65.89 | 64.67 | 65.16 | -0.245% | 53,617 | +7.397% |
| 2019-01-04 | 68.85 | 69.20 | 64.54 | 65.32 | -4.726% | 205,107 | +7.134% |
| 2019-01-03 | 67.37 | 68.84 | 67.15 | 68.56 | +1.121% | 63,284 | +2.071% |
| 2019-01-02 | 66.47 | 67.81 | 66.47 | 67.80 | +1.391% | 43,471 | +3.215% |
| 2018-12-31 | 66.69 | 67.65 | 66.15 | 66.87 | +0.541% | 47,044 | +4.651% |
| 2018-12-28 | 66.76 | 67.53 | 66.25 | 66.51 | -0.360% | 42,414 | +5.217% |
| 2018-12-27 | 67.04 | 68.00 | 66.41 | 66.75 | -1.023% | 42,167 | +4.839% |
| 2018-12-26 | 66.77 | 67.49 | 66.00 | 67.44 | +1.383% | 42,347 | +3.766% |
| 2018-12-24 | 67.82 | 68.92 | 66.31 | 66.52 | -1.728% | 43,620 | +5.201% |
| 2018-12-21 | 68.84 | 69.28 | 67.56 | 67.69 | -2.182% | 138,060 | +3.383% |
| 2018-12-20 | 68.58 | 69.49 | 68.58 | 69.20 | +0.933% | 38,402 | +1.127% |
| 2018-12-19 | 69.00 | 69.25 | 68.50 | 68.56 | -0.638% | 36,513 | +2.071% |
| 2018-12-18 | 68.78 | 69.36 | 68.78 | 69.00 | +0.378% | 42,865 | +1.420% |
| 2018-12-17 | 68.67 | 69.28 | 68.37 | 68.74 | +0.263% | 46,208 | +1.804% |
| 2018-12-14 | 67.92 | 68.69 | 67.92 | 68.56 | +0.927% | 19,524 | +2.071% |
| 2018-12-13 | 68.03 | 68.40 | 67.69 | 67.93 | -0.250% | 21,958 | +3.018% |
| 2018-12-12 | 67.54 | 68.40 | 66.55 | 68.10 | +0.964% | 27,852 | +2.761% |
| 2018-12-11 | 67.43 | 68.40 | 66.71 | 67.45 | +0.074% | 23,737 | +3.751% |
| 2018-12-10 | 67.45 | 68.22 | 66.85 | 67.40 | -0.030% | 40,916 | +3.828% |
| 2018-12-07 | 68.00 | 68.75 | 67.25 | 67.42 | -0.838% | 62,980 | +3.797% |
| 2018-12-06 | 67.81 | 68.89 | 67.50 | 67.99 | +0.251% | 58,619 | +2.927% |
| 2018-12-04 | 67.68 | 68.75 | 65.71 | 67.82 | -2.627% | 195,645 | +3.185% |
| 2018-12-03 | 69.59 | 69.80 | 69.32 | 69.65 | +0.101% | 53,470 | +0.474% |
| 2018-11-30 | 69.26 | 69.74 | 69.26 | 69.58 | +0.101% | 61,698 | +0.575% |
| 2018-11-29 | 69.80 | 69.99 | 69.36 | 69.51 | -0.615% | 67,737 | +0.676% |
| 2018-11-28 | 69.73 | 70.30 | 69.66 | 69.94 | +0.272% | 93,019 | +0.057% |
| 2018-11-27 | 69.74 | 69.86 | 69.60 | 69.75 | 0.000% | 20,402 | +0.330% |
| 2018-11-26 | 69.86 | 69.90 | 69.48 | 69.75 | -0.172% | 21,136 | +0.330% |
| 2018-11-23 | 69.51 | 69.87 | 69.33 | 69.87 | +0.431% | 12,800 | +0.157% |
| 2018-11-21 | 69.48 | 69.78 | 69.34 | 69.57 | +0.158% | 16,559 | +0.589% |
| 2018-11-20 | 69.35 | 69.68 | 69.00 | 69.46 | +0.086% | 61,598 | +0.749% |
| 2018-11-19 | 69.51 | 69.80 | 69.30 | 69.40 | -0.158% | 27,594 | +0.836% |
| 2018-11-16 | 69.48 | 69.69 | 69.48 | 69.51 | -0.487% | 37,252 | +0.676% |
| 2018-11-15 | 69.30 | 70.00 | 69.30 | 69.85 | +0.721% | 30,264 | +0.186% |
| 2018-11-14 | 69.45 | 69.77 | 69.30 | 69.35 | -0.459% | 33,256 | +0.908% |
| 2018-11-13 | 69.52 | 69.68 | 69.26 | 69.67 | +0.201% | 21,581 | +0.445% |
| 2018-11-12 | 69.85 | 69.93 | 69.53 | 69.53 | -0.430% | 72,303 | +0.647% |
| 2018-11-09 | 69.81 | 69.90 | 69.55 | 69.83 | -0.172% | 50,804 | +0.215% |
| 2018-11-08 | 69.78 | 69.95 | 69.61 | 69.95 | +0.086% | 58,387 | +0.043% |
| 2018-11-07 | 69.75 | 69.89 | 69.55 | 69.89 | +0.287% | 53,683 | +0.129% |
| 2018-11-06 | 69.65 | 69.78 | 69.56 | 69.69 | +0.302% | 53,160 | +0.416% |
| 2018-11-05 | 69.68 | 69.74 | 69.47 | 69.48 | -0.287% | 27,514 | +0.720% |
| 2018-11-02 | 69.50 | 69.68 | 69.02 | 69.68 | +0.737% | 20,335 | +0.431% |
| 2018-11-01 | 69.08 | 69.44 | 69.00 | 69.17 | +0.072% | 31,104 | +1.171% |
| 2018-10-31 | 69.89 | 69.89 | 69.05 | 69.12 | -1.073% | 33,951 | +1.244% |
| 2018-10-30 | 69.49 | 69.87 | 69.25 | 69.87 | +0.677% | 33,384 | +0.157% |
| 2018-10-29 | 69.16 | 69.53 | 69.15 | 69.40 | +0.391% | 21,836 | +0.836% |
| 2018-10-26 | 69.00 | 69.36 | 68.87 | 69.13 | +0.203% | 31,987 | +1.230% |
| 2018-10-25 | 69.00 | 69.48 | 68.80 | 68.99 | +0.131% | 40,809 | +1.435% |
| 2018-10-24 | 68.90 | 69.36 | 68.90 | 68.90 | -0.159% | 33,741 | +1.567% |
| 2018-10-23 | 68.90 | 69.37 | 68.79 | 69.01 | -0.116% | 31,993 | +1.406% |
| 2018-10-22 | 69.55 | 69.70 | 68.95 | 69.09 | -0.676% | 29,423 | +1.288% |
| 2018-10-19 | 69.45 | 69.96 | 69.45 | 69.56 | -0.086% | 35,087 | +0.604% |
| 2018-10-18 | 69.51 | 69.68 | 69.30 | 69.62 | 0.000% | 27,690 | +0.517% |
| 2018-10-17 | 69.52 | 69.69 | 69.15 | 69.62 | +0.014% | 32,461 | +0.517% |
| 2018-10-16 | 69.00 | 69.74 | 68.98 | 69.61 | +0.811% | 43,524 | +0.532% |
| 2018-10-15 | 69.00 | 69.28 | 68.95 | 69.05 | +0.058% | 32,050 | +1.347% |
| 2018-10-12 | 69.10 | 69.66 | 68.80 | 69.01 | 0.000% | 40,542 | +1.406% |
| 2018-10-11 | 69.17 | 69.33 | 68.82 | 69.01 | -0.246% | 38,525 | +1.406% |
| 2018-10-10 | 69.31 | 69.55 | 69.18 | 69.18 | -0.216% | 65,997 | +1.156% |
| 2018-10-09 | 69.18 | 69.60 | 69.18 | 69.33 | +0.202% | 55,748 | +0.938% |
| 2018-10-08 | 69.17 | 69.40 | 69.14 | 69.19 | +0.014% | 25,745 | +1.142% |
| 2018-10-05 | 68.79 | 69.35 | 68.79 | 69.18 | +0.508% | 31,960 | +1.156% |
| 2018-10-04 | 69.21 | 69.40 | 68.82 | 68.83 | -0.750% | 20,808 | +1.671% |
| 2018-10-03 | 69.28 | 69.62 | 69.23 | 69.35 | +0.101% | 19,641 | +0.908% |
| 2018-10-02 | 68.88 | 69.35 | 68.78 | 69.28 | +0.508% | 30,320 | +1.010% |
| 2018-10-01 | 69.38 | 69.42 | 68.89 | 68.93 | -0.634% | 23,885 | +1.523% |
| 2018-09-28 | 68.97 | 69.37 | 68.97 | 69.37 | +0.595% | 65,869 | +0.879% |
| 2018-09-27 | 68.73 | 69.30 | 68.73 | 68.96 | +0.320% | 53,244 | +1.479% |
| 2018-09-26 | 68.95 | 69.03 | 68.65 | 68.74 | -0.218% | 31,794 | +1.804% |
| 2018-09-25 | 69.01 | 69.10 | 68.74 | 68.89 | -0.188% | 23,145 | +1.582% |
| 2018-09-24 | 68.53 | 69.07 | 68.53 | 69.02 | +0.393% | 37,322 | +1.391% |
| 2018-09-21 | 68.50 | 68.80 | 68.48 | 68.75 | +0.219% | 198,977 | +1.789% |
| 2018-09-20 | 68.55 | 68.80 | 68.45 | 68.60 | -0.015% | 49,744 | +2.012% |
| 2018-09-19 | 68.49 | 68.75 | 68.49 | 68.61 | -0.058% | 65,650 | +1.997% |
| 2018-09-18 | 68.71 | 68.97 | 68.60 | 68.65 | +0.058% | 50,634 | +1.937% |
| 2018-09-17 | 68.95 | 68.95 | 68.45 | 68.61 | -0.291% | 38,278 | +1.997% |
| 2018-09-14 | 68.71 | 69.00 | 68.60 | 68.81 | +0.146% | 61,373 | +1.700% |
| 2018-09-13 | 68.72 | 68.90 | 68.51 | 68.71 | +0.044% | 28,788 | +1.848% |
| 2018-09-12 | 68.52 | 68.78 | 68.49 | 68.68 | -0.087% | 35,429 | +1.893% |
| 2018-09-11 | 68.58 | 69.00 | 68.49 | 68.74 | +0.219% | 55,655 | +1.804% |
| 2018-09-10 | 68.70 | 69.00 | 68.55 | 68.59 | -0.160% | 31,407 | +2.027% |
| 2018-09-07 | 68.45 | 68.77 | 68.45 | 68.70 | +0.131% | 39,378 | +1.863% |
| 2018-09-06 | 68.64 | 68.95 | 68.42 | 68.61 | -0.058% | 29,989 | +1.997% |
| 2018-09-05 | 68.42 | 68.72 | 68.40 | 68.65 | +0.102% | 26,881 | +1.937% |
| 2018-09-04 | 68.33 | 68.84 | 68.33 | 68.58 | +0.102% | 52,741 | +2.041% |
| 2018-08-31 | 68.25 | 68.71 | 68.19 | 68.51 | +0.029% | 19,132 | +2.146% |
| 2018-08-30 | 68.50 | 68.81 | 68.43 | 68.49 | -0.320% | 46,640 | +2.176% |
| 2018-08-29 | 68.75 | 69.02 | 68.40 | 68.71 | -0.189% | 82,767 | +1.848% |
| 2018-08-28 | 68.94 | 69.15 | 68.70 | 68.84 | -0.261% | 26,296 | +1.656% |
| 2018-08-27 | 69.00 | 69.04 | 68.70 | 69.02 | +0.174% | 37,306 | +1.391% |
| 2018-08-24 | 68.80 | 69.00 | 68.75 | 68.90 | +0.087% | 51,509 | +1.567% |
| 2018-08-23 | 68.94 | 69.13 | 68.79 | 68.84 | -0.232% | 23,978 | +1.656% |
| 2018-08-22 | 68.91 | 69.17 | 68.87 | 69.00 | +0.116% | 32,152 | +1.420% |
| 2018-08-21 | 69.00 | 69.28 | 68.77 | 68.92 | -0.101% | 49,803 | +1.538% |
| 2018-08-20 | 69.00 | 69.36 | 68.77 | 68.99 | -0.014% | 53,604 | +1.435% |
| 2018-08-17 | 68.05 | 69.25 | 67.95 | 69.00 | +1.411% | 84,369 | +1.420% |
| 2018-08-16 | 67.85 | 69.00 | 67.56 | 68.04 | +0.413% | 97,069 | +2.851% |
| 2018-08-15 | 68.28 | 68.87 | 67.18 | 67.76 | -0.776% | 31,291 | +3.276% |
| 2018-08-14 | 69.07 | 69.45 | 68.14 | 68.29 | -1.315% | 38,310 | +2.475% |
| 2018-08-13 | 68.70 | 69.50 | 68.70 | 69.20 | -0.072% | 58,550 | +1.127% |
| 2018-08-10 | 69.36 | 69.53 | 68.70 | 69.25 | -0.173% | 147,344 | +1.054% |
| 2018-08-09 | 69.08 | 69.69 | 69.08 | 69.37 | +0.029% | 199,877 | +0.879% |
| 2018-08-08 | 68.76 | 69.80 | 68.76 | 69.35 | +0.376% | 142,215 | +0.908% |
| 2018-08-07 | 68.50 | 69.11 | 68.40 | 69.09 | +0.861% | 237,721 | +1.288% |
| 2018-08-06 | 69.25 | 69.30 | 67.53 | 68.50 | +8.990% | 444,017 | +2.161% |
| 2018-08-03 | 62.43 | 62.94 | 62.05 | 62.85 | +0.560% | 35,298 | +11.344% |
| 2018-08-02 | 63.01 | 63.75 | 62.41 | 62.50 | -0.998% | 21,989 | +11.968% |
| 2018-08-01 | 64.11 | 64.84 | 63.08 | 63.13 | -2.002% | 52,629 | +10.851% |
| 2018-07-31 | 64.46 | 64.89 | 64.03 | 64.42 | -0.279% | 19,346 | +8.631% |
| 2018-07-30 | 63.94 | 64.84 | 63.66 | 64.60 | +1.016% | 16,104 | +8.328% |
| 2018-07-27 | 65.04 | 65.04 | 63.53 | 63.95 | -1.842% | 36,348 | +9.429% |
| 2018-07-26 | 64.55 | 65.16 | 63.88 | 65.15 | +0.914% | 30,408 | +7.414% |
| 2018-07-25 | 63.96 | 64.59 | 63.63 | 64.56 | +0.954% | 34,225 | +8.395% |
| 2018-07-24 | 63.98 | 64.55 | 63.59 | 63.95 | -0.094% | 37,883 | +9.429% |
| 2018-07-23 | 63.76 | 64.80 | 63.58 | 64.01 | +0.078% | 41,266 | +9.327% |
| 2018-07-20 | 64.24 | 64.26 | 63.60 | 63.96 | -0.420% | 79,525 | +9.412% |
| 2018-07-19 | 64.58 | 65.03 | 64.03 | 64.23 | -0.757% | 30,881 | +8.952% |
| 2018-07-18 | 65.46 | 65.46 | 64.47 | 64.72 | -1.115% | 44,423 | +8.127% |
| 2018-07-17 | 66.40 | 66.73 | 65.00 | 65.45 | -1.401% | 48,748 | +6.921% |
| 2018-07-16 | 66.06 | 66.75 | 65.96 | 66.38 | -0.135% | 33,511 | +5.423% |
| 2018-07-13 | 65.06 | 66.76 | 65.06 | 66.47 | +1.698% | 40,957 | +5.281% |
| 2018-07-12 | 65.95 | 65.95 | 65.19 | 65.36 | -0.729% | 82,128 | +7.069% |
| 2018-07-11 | 65.37 | 66.39 | 65.37 | 65.84 | +0.704% | 23,514 | +6.288% |
| 2018-07-10 | 65.22 | 65.89 | 65.14 | 65.38 | -0.031% | 26,375 | +7.036% |
| 2018-07-09 | 67.44 | 67.44 | 64.90 | 65.40 | -2.490% | 45,965 | +7.003% |
| 2018-07-06 | 67.42 | 67.53 | 66.75 | 67.07 | -0.504% | 23,234 | +4.339% |
| 2018-07-05 | 66.90 | 67.41 | 65.91 | 67.41 | +1.064% | 37,958 | +3.812% |
| 2018-07-03 | 65.91 | 66.99 | 65.80 | 66.70 | +0.755% | 16,875 | +4.918% |
| 2018-07-02 | 65.51 | 66.41 | 65.14 | 66.20 | +1.347% | 27,322 | +5.710% |
| 2018-06-29 | 64.83 | 65.47 | 64.65 | 65.32 | +0.771% | 33,078 | +7.134% |
| 2018-06-28 | 64.92 | 65.74 | 64.58 | 64.82 | -0.430% | 28,335 | +7.961% |
| 2018-06-27 | 65.08 | 65.38 | 64.74 | 65.10 | -0.383% | 32,587 | +7.496% |
| 2018-06-26 | 65.68 | 66.60 | 65.05 | 65.35 | -0.487% | 43,993 | +7.085% |
| 2018-06-25 | 68.31 | 68.31 | 65.56 | 65.67 | +0.137% | 57,515 | +6.563% |
| 2018-06-22 | 66.83 | 67.16 | 65.25 | 65.58 | -1.502% | 128,753 | +6.709% |
| 2018-06-21 | 66.33 | 66.86 | 66.12 | 66.58 | +0.362% | 34,633 | +5.107% |
| 2018-06-20 | 66.14 | 67.00 | 66.14 | 66.34 | +0.318% | 58,666 | +5.487% |
| 2018-06-19 | 65.80 | 66.47 | 65.41 | 66.13 | +0.486% | 70,944 | +5.822% |
| 2018-06-18 | 65.23 | 65.84 | 64.08 | 65.81 | +1.246% | 57,419 | +6.336% |
| 2018-06-15 | 65.21 | 66.44 | 64.72 | 65.00 | -0.915% | 198,767 | +7.662% |
| 2018-06-14 | 64.58 | 65.95 | 64.58 | 65.60 | +1.564% | 44,255 | +6.677% |
| 2018-06-13 | 64.99 | 65.00 | 64.24 | 64.59 | -0.263% | 53,874 | +8.345% |
| 2018-06-12 | 64.14 | 65.26 | 63.80 | 64.76 | +1.188% | 50,773 | +8.061% |
| 2018-06-11 | 64.14 | 64.31 | 63.65 | 64.00 | -0.234% | 128,385 | +9.344% |
| 2018-06-08 | 64.89 | 65.16 | 63.59 | 64.15 | -1.399% | 72,655 | +9.088% |
| 2018-06-07 | 65.00 | 65.35 | 64.38 | 65.06 | -1.170% | 39,737 | +7.562% |
| 2018-06-06 | 64.54 | 65.99 | 64.40 | 65.83 | +1.809% | 64,791 | +6.304% |
| 2018-06-05 | 64.58 | 64.89 | 64.22 | 64.66 | -0.154% | 42,227 | +8.228% |
| 2018-06-04 | 64.19 | 64.92 | 63.92 | 64.76 | +1.045% | 44,951 | +8.061% |
| 2018-06-01 | 64.68 | 65.13 | 63.96 | 64.09 | -0.666% | 59,167 | +9.190% |
| 2018-05-31 | 64.69 | 65.52 | 63.80 | 64.52 | -0.217% | 95,258 | +8.462% |
| 2018-05-30 | 64.93 | 65.96 | 64.41 | 64.66 | -0.400% | 97,012 | +8.228% |
| 2018-05-29 | 63.66 | 65.22 | 62.81 | 64.92 | +1.708% | 32,040 | +7.794% |
| 2018-05-25 | 64.54 | 64.54 | 63.31 | 63.83 | -1.115% | 74,684 | +9.635% |
| 2018-05-24 | 63.87 | 65.39 | 63.51 | 64.55 | +1.049% | 36,993 | +8.412% |
| 2018-05-23 | 63.36 | 64.43 | 63.29 | 63.88 | +1.028% | 51,563 | +9.549% |
| 2018-05-22 | 63.74 | 64.13 | 63.23 | 63.23 | -1.033% | 53,371 | +10.675% |
| 2018-05-21 | 63.92 | 64.25 | 63.21 | 63.89 | +0.235% | 30,013 | +9.532% |
| 2018-05-18 | 64.04 | 64.25 | 62.99 | 63.74 | +0.016% | 65,887 | +9.790% |
| 2018-05-17 | 64.16 | 64.46 | 63.58 | 63.73 | -0.639% | 56,024 | +9.807% |
| 2018-05-16 | 64.14 | 64.59 | 63.56 | 64.14 | 0.000% | 65,528 | +9.105% |
| 2018-05-15 | 65.06 | 65.09 | 63.23 | 64.14 | -1.414% | 57,040 | +9.105% |
| 2018-05-14 | 67.04 | 67.24 | 64.90 | 65.06 | -3.285% | 81,298 | +7.562% |
| 2018-05-11 | 67.92 | 67.92 | 66.93 | 67.27 | -0.957% | 50,967 | +4.029% |
| 2018-05-10 | 68.16 | 68.27 | 67.32 | 67.92 | -0.206% | 33,686 | +3.033% |
| 2018-05-09 | 68.18 | 68.28 | 67.27 | 68.06 | -0.029% | 23,447 | +2.821% |
| 2018-05-08 | 68.25 | 68.65 | 67.25 | 68.08 | -0.337% | 53,379 | +2.791% |
| 2018-05-07 | 68.55 | 69.00 | 68.25 | 68.31 | -0.885% | 47,003 | +2.445% |
| 2018-05-04 | 68.64 | 69.28 | 68.14 | 68.92 | +0.233% | 32,294 | +1.538% |
| 2018-05-03 | 67.99 | 69.20 | 67.62 | 68.76 | +0.806% | 39,488 | +1.774% |
| 2018-05-02 | 68.84 | 69.06 | 67.53 | 68.21 | -1.374% | 60,723 | +2.595% |
| 2018-05-01 | 68.01 | 69.72 | 67.34 | 69.16 | +1.706% | 32,612 | +1.186% |
| 2018-04-30 | 68.71 | 68.71 | 67.50 | 68.00 | -0.976% | 81,812 | +2.912% |
| 2018-04-27 | 68.91 | 69.27 | 68.34 | 68.67 | -0.334% | 63,175 | +1.908% |
| 2018-04-26 | 66.97 | 69.50 | 66.70 | 68.90 | +1.757% | 316,731 | +1.567% |
| 2018-04-25 | 67.94 | 68.45 | 66.43 | 67.71 | -0.250% | 62,232 | +3.353% |
| 2018-04-24 | 65.80 | 68.24 | 65.59 | 67.88 | +3.161% | 58,623 | +3.094% |
| 2018-04-23 | 65.45 | 66.27 | 63.71 | 65.80 | 0.000% | 59,713 | +6.353% |