Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.64 | 47.63 | 44.11 | 44.88 | 14,033 | -1.32(-2.86%) |
Oct 30, 2018 | 46.64 | 48.29 | 45.10 | 46.20 | 11,472 | -0.66(-1.41%) |
Oct 29, 2018 | 48.07 | 48.51 | 46.42 | 46.86 | 8,667 | -0.77(-1.62%) |
Oct 26, 2018 | 47.08 | 48.62 | 46.53 | 47.63 | 7,054 | +0.22(+0.46%) |
Oct 25, 2018 | 45.76 | 48.62 | 45.76 | 47.41 | 7,790 | +1.87(+4.11%) |
Oct 24, 2018 | 47.63 | 48.73 | 45.43 | 45.54 | 10,311 | -2.09(-4.39%) |
Oct 23, 2018 | 46.75 | 49.40 | 45.98 | 47.63 | 8,949 | +0.33(+0.70%) |
Oct 22, 2018 | 46.64 | 48.29 | 46.20 | 47.30 | 6,118 | +0.66(+1.42%) |
Oct 19, 2018 | 46.64 | 48.73 | 46.09 | 46.64 | 10,300 | -0.55(-1.17%) |
Oct 18, 2018 | 48.40 | 49.17 | 46.42 | 47.19 | 8,509 | -0.88(-1.83%) |
Oct 17, 2018 | 46.42 | 49.17 | 45.76 | 48.07 | 11,697 | +1.43(+3.07%) |
Oct 16, 2018 | 47.85 | 49.94 | 46.31 | 46.64 | 18,658 | -0.55(-1.17%) |
Oct 15, 2018 | 42.90 | 48.16 | 41.80 | 47.19 | 19,672 | +3.63(+8.33%) |
Oct 12, 2018 | 44.44 | 45.65 | 43.12 | 43.56 | 12,118 | -0.55(-1.25%) |
Oct 11, 2018 | 42.46 | 45.32 | 42.46 | 44.11 | 15,696 | +1.21(+2.82%) |
Oct 10, 2018 | 44.55 | 45.21 | 42.24 | 42.90 | 11,715 | -1.54(-3.47%) |
Oct 09, 2018 | 42.35 | 45.22 | 41.80 | 44.44 | 11,284 | +1.76(+4.12%) |
Oct 08, 2018 | 43.89 | 45.87 | 42.35 | 42.68 | 14,101 | -0.88(-2.02%) |
Oct 05, 2018 | 44.77 | 46.20 | 43.01 | 43.56 | 14,854 | -1.10(-2.46%) |
Oct 04, 2018 | 46.09 | 46.53 | 44.66 | 44.66 | 4,923 | -1.98(-4.25%) |
Oct 03, 2018 | 44.44 | 46.97 | 43.24 | 46.64 | 12,713 | +2.31(+5.21%) |
Oct 02, 2018 | 44.88 | 46.42 | 43.34 | 44.33 | 16,438 | -1.21(-2.66%) |
Oct 01, 2018 | 46.42 | 47.19 | 45.10 | 45.54 | 6,263 | -0.88(-1.90%) |
Sep 28, 2018 | 46.75 | 47.30 | 45.21 | 46.42 | 8,863 | -0.11(-0.24%) |
Sep 27, 2018 | 46.20 | 47.19 | 46.20 | 46.53 | 7,509 | +0.11(+0.24%) |
Sep 26, 2018 | 46.31 | 47.41 | 45.32 | 46.42 | 8,163 | +0.33(+0.72%) |
Sep 25, 2018 | 46.53 | 47.96 | 45.66 | 46.09 | 14,527 | +0.00(+0.00%) |
Sep 24, 2018 | 47.85 | 48.18 | 45.54 | 46.09 | 8,111 | -2.75(-5.63%) |
Sep 21, 2018 | 48.18 | 48.95 | 47.52 | 48.84 | 23,500 | +0.55(+1.14%) |
Sep 20, 2018 | 46.97 | 48.40 | 46.74 | 48.29 | 10,353 | +1.87(+4.03%) |
Sep 19, 2018 | 45.54 | 47.74 | 45.54 | 46.42 | 9,435 | +0.22(+0.48%) |
Sep 18, 2018 | 45.76 | 46.97 | 44.88 | 46.20 | 14,328 | +0.77(+1.69%) |
Sep 17, 2018 | 45.21 | 45.65 | 44.44 | 45.43 | 7,579 | -0.11(-0.24%) |
Sep 14, 2018 | 45.65 | 46.53 | 45.21 | 45.54 | 15,863 | +0.22(+0.49%) |
Sep 13, 2018 | 48.18 | 49.17 | 44.77 | 45.32 | 24,473 | -2.53(-5.29%) |
Sep 12, 2018 | 47.52 | 49.72 | 46.86 | 47.85 | 15,434 | +0.66(+1.40%) |
Sep 11, 2018 | 48.51 | 49.72 | 46.97 | 47.19 | 13,202 | -1.54(-3.16%) |
Sep 10, 2018 | 50.38 | 51.37 | 48.51 | 48.73 | 10,789 | -1.65(-3.28%) |
Sep 07, 2018 | 51.92 | 52.47 | 50.16 | 50.38 | 8,327 | -1.54(-2.97%) |
Sep 06, 2018 | 51.59 | 54.12 | 50.05 | 51.92 | 13,501 | +0.66(+1.29%) |
Sep 05, 2018 | 51.70 | 53.68 | 49.72 | 51.26 | 14,241 | -0.44(-0.85%) |
Sep 04, 2018 | 53.90 | 55.00 | 50.82 | 51.70 | 13,043 | -2.31(-4.28%) |
Aug 31, 2018 | 54.01 | 54.01 | 54.01 | 0 | +2.64(+5.14%) | |
Aug 30, 2018 | 48.73 | 51.59 | 48.62 | 51.37 | 10,451 | +2.53(+5.18%) |
Aug 29, 2018 | 47.63 | 51.15 | 47.63 | 48.84 | 18,484 | +0.55(+1.14%) |
Aug 28, 2018 | 49.72 | 50.93 | 48.29 | 48.29 | 6,932 | -1.54(-3.09%) |
Aug 27, 2018 | 49.72 | 51.26 | 48.62 | 49.83 | 9,400 | +0.11(+0.22%) |
Aug 24, 2018 | 49.28 | 49.94 | 48.95 | 49.72 | 4,090 | +0.55(+1.12%) |
Aug 23, 2018 | 48.84 | 52.25 | 47.74 | 49.17 | 16,225 | +0.66(+1.36%) |
Aug 22, 2018 | 46.42 | 48.84 | 46.31 | 48.51 | 8,487 | +1.98(+4.26%) |
Aug 21, 2018 | 44.55 | 47.19 | 44.55 | 46.53 | 12,016 | +1.87(+4.19%) |
Aug 20, 2018 | 44.99 | 46.20 | 43.01 | 44.66 | 15,161 | -1.32(-2.87%) |
Aug 17, 2018 | 47.41 | 47.85 | 44.66 | 45.98 | 14,227 | -1.65(-3.46%) |
Aug 16, 2018 | 44.77 | 47.74 | 43.56 | 47.63 | 12,347 | +3.30(+7.44%) |
Aug 15, 2018 | 46.75 | 52.91 | 42.36 | 44.33 | 40,319 | -7.70(-14.80%) |
Aug 14, 2018 | 52.36 | 53.02 | 51.32 | 52.03 | 6,398 | -0.44(-0.84%) |
Aug 13, 2018 | 52.14 | 54.34 | 51.04 | 52.47 | 10,433 | +0.55(+1.06%) |
Aug 10, 2018 | 54.34 | 55.00 | 51.15 | 51.92 | 12,900 | -2.86(-5.22%) |
Aug 09, 2018 | 53.46 | 55.77 | 52.92 | 54.78 | 17,514 | +1.10(+2.05%) |
Aug 08, 2018 | 54.45 | 55.27 | 50.16 | 53.68 | 38,686 | +3.74(+7.49%) |
Aug 07, 2018 | 46.97 | 51.20 | 46.77 | 49.94 | 29,615 | +3.19(+6.82%) |
Aug 06, 2018 | 44.00 | 49.17 | 44.00 | 46.75 | 24,963 | +3.41(+7.87%) |
Aug 03, 2018 | 44.55 | 45.21 | 43.12 | 43.34 | 14,872 | -1.21(-2.72%) |
Aug 02, 2018 | 43.78 | 45.32 | 43.45 | 44.55 | 8,277 | +0.00(+0.00%) |
Aug 01, 2018 | 44.11 | 45.98 | 43.12 | 44.55 | 15,433 | -0.11(-0.25%) |
Jul 31, 2018 | 44.88 | 45.65 | 43.12 | 44.66 | 22,150 | +0.00(+0.00%) |
Jul 30, 2018 | 47.52 | 49.28 | 44.44 | 44.66 | 24,740 | -2.53(-5.36%) |
Jul 27, 2018 | 50.93 | 50.93 | 46.53 | 47.19 | 13,518 | -3.85(-7.54%) |
Jul 26, 2018 | 52.69 | 53.46 | 50.49 | 51.04 | 7,341 | -1.98(-3.73%) |
Jul 25, 2018 | 52.36 | 53.57 | 51.15 | 53.02 | 18,002 | +0.44(+0.84%) |
Jul 24, 2018 | 51.70 | 53.02 | 50.66 | 52.58 | 27,168 | +0.77(+1.49%) |
Jul 23, 2018 | 51.15 | 53.57 | 50.61 | 51.81 | 13,289 | +0.33(+0.64%) |
Jul 20, 2018 | 52.03 | 49.83 | 51.48 | 17,509 | +1.65(+3.31%) | |
Jul 19, 2018 | 47.85 | 50.38 | 47.52 | 49.83 | 17,733 | +1.98(+4.14%) |
Jul 18, 2018 | 46.86 | 48.18 | 46.86 | 47.85 | 6,352 | +0.44(+0.93%) |
Jul 17, 2018 | 46.31 | 48.40 | 46.31 | 47.41 | 5,300 | +0.99(+2.13%) |
Jul 16, 2018 | 47.30 | 48.12 | 45.21 | 46.42 | 29,400 | -0.55(-1.17%) |
Jul 13, 2018 | 47.74 | 44.44 | 46.97 | 25,833 | -0.11(-0.23%) | |
Jul 12, 2018 | 48.07 | 48.84 | 46.97 | 47.08 | 12,085 | -0.99(-2.06%) |
Jul 11, 2018 | 46.31 | 48.51 | 45.87 | 48.07 | 18,145 | +1.76(+3.80%) |
Jul 10, 2018 | 46.31 | 46.86 | 45.76 | 46.31 | 8,618 | +0.00(+0.00%) |
Jul 09, 2018 | 48.18 | 48.18 | 43.17 | 46.31 | 42,614 | -1.98(-4.10%) |
Jul 06, 2018 | 48.95 | 49.17 | 47.74 | 48.29 | 10,256 | -0.33(-0.68%) |
Jul 05, 2018 | 51.26 | 51.26 | 47.74 | 48.62 | 15,567 | -1.87(-3.70%) |
Jul 03, 2018 | 50.49 | 50.49 | 50.49 | 0 | -1.32(-2.55%) | |
Jul 02, 2018 | 54.34 | 54.45 | 51.37 | 51.81 | 15,524 | -2.42(-4.46%) |
Jun 29, 2018 | 48.62 | 54.34 | 46.43 | 54.23 | 39,989 | +5.72(+11.79%) |
Jun 28, 2018 | 48.40 | 48.84 | 39.82 | 48.51 | 96,018 | -1.21(-2.43%) |
Jun 27, 2018 | 57.64 | 57.75 | 48.95 | 49.72 | 95,778 | -8.14(-14.07%) |
Jun 26, 2018 | 57.75 | 58.30 | 56.65 | 57.86 | 14,277 | +0.00(+0.00%) |
Jun 25, 2018 | 57.42 | 58.30 | 56.32 | 57.86 | 19,777 | -0.44(-0.75%) |
Jun 22, 2018 | 59.62 | 60.39 | 57.09 | 58.30 | 22,948 | -0.99(-1.67%) |
Jun 21, 2018 | 60.28 | 60.83 | 58.74 | 59.29 | 10,764 | -1.21(-2.00%) |
Jun 20, 2018 | 59.84 | 61.60 | 59.18 | 60.50 | 24,064 | +0.44(+0.73%) |
Jun 19, 2018 | 58.85 | 60.97 | 57.64 | 60.06 | 22,525 | +0.55(+0.92%) |
Jun 18, 2018 | 57.75 | 59.62 | 56.98 | 59.51 | 11,904 | +0.77(+1.31%) |
Jun 15, 2018 | 59.29 | 57.97 | 58.74 | 29,527 | +0.77(+1.33%) | |
Jun 14, 2018 | 58.30 | 58.96 | 56.98 | 57.97 | 13,362 | -0.44(-0.75%) |
Jun 13, 2018 | 56.98 | 58.63 | 56.65 | 58.41 | 12,780 | +1.54(+2.71%) |
Jun 12, 2018 | 58.30 | 59.95 | 56.87 | 56.87 | 22,690 | -1.65(-2.82%) |
Jun 11, 2018 | 57.64 | 58.63 | 56.43 | 58.52 | 17,495 | +1.21(+2.11%) |
Jun 08, 2018 | 58.85 | 59.54 | 56.65 | 57.31 | 20,258 | -1.54(-2.62%) |
Jun 07, 2018 | 61.60 | 62.04 | 56.10 | 58.85 | 30,970 | +0.00(+0.00%) |
Jun 06, 2018 | 59.62 | 60.72 | 57.64 | 58.85 | 18,587 | -0.55(-0.93%) |
Jun 05, 2018 | 55.33 | 59.73 | 55.11 | 59.40 | 26,798 | +3.41(+6.09%) |
Jun 04, 2018 | 57.86 | 57.99 | 53.35 | 55.99 | 64,942 | -1.98(-3.42%) |
Jun 01, 2018 | 59.73 | 60.06 | 57.36 | 57.97 | 19,006 | -1.21(-2.04%) |
May 31, 2018 | 59.95 | 61.27 | 58.30 | 59.18 | 16,981 | -0.88(-1.47%) |
May 30, 2018 | 61.27 | 62.37 | 59.40 | 60.06 | 16,469 | -1.21(-1.97%) |
May 29, 2018 | 61.82 | 61.93 | 59.18 | 61.27 | 15,580 | -1.21(-1.94%) |
May 25, 2018 | 62.48 | 62.48 | 62.48 | 0 | -2.86(-4.38%) | |
May 22, 2018 | 65.34 | 65.34 | 65.34 | 0 | -0.66(-1.00%) | |
May 21, 2018 | 65.56 | 66.33 | 63.69 | 66.00 | 13,045 | +0.33(+0.50%) |
May 18, 2018 | 67.32 | 69.52 | 65.23 | 65.67 | 27,530 | -1.10(-1.65%) |
May 17, 2018 | 65.12 | 67.21 | 63.91 | 66.77 | 18,719 | +1.87(+2.88%) |
May 16, 2018 | 66.22 | 66.99 | 62.70 | 64.90 | 22,511 | -1.54(-2.32%) |
May 15, 2018 | 58.96 | 67.76 | 58.96 | 66.44 | 46,625 | +6.71(+11.23%) |
May 14, 2018 | 61.05 | 62.82 | 58.85 | 59.73 | 17,341 | -1.54(-2.51%) |
May 11, 2018 | 61.38 | 63.91 | 58.19 | 61.27 | 33,693 | +2.31(+3.92%) |
May 10, 2018 | 62.70 | 63.69 | 58.63 | 58.96 | 24,610 | -3.85(-6.13%) |
May 09, 2018 | 59.84 | 63.03 | 58.75 | 62.81 | 14,104 | +2.64(+4.39%) |
May 08, 2018 | 62.26 | 64.90 | 57.97 | 60.17 | 30,600 | -1.32(-2.15%) |
May 07, 2018 | 58.41 | 62.31 | 58.41 | 61.49 | 15,170 | +3.08(+5.27%) |
May 04, 2018 | 57.97 | 59.40 | 57.42 | 58.41 | 7,072 | +0.00(+0.00%) |
May 03, 2018 | 58.41 | 58.74 | 56.98 | 58.41 | 9,240 | -0.33(-0.56%) |
May 02, 2018 | 58.08 | 59.40 | 58.08 | 58.74 | 8,541 | +0.55(+0.95%) |
May 01, 2018 | 58.19 | 59.07 | 57.20 | 58.19 | 14,964 | +0.00(+0.00%) |
Apr 30, 2018 | 58.52 | 58.93 | 57.86 | 58.19 | 8,964 | -0.33(-0.56%) |
Apr 27, 2018 | 59.18 | 59.40 | 58.08 | 58.52 | 10,043 | -0.55(-0.93%) |
Apr 26, 2018 | 59.18 | 59.95 | 58.63 | 59.07 | 6,048 | -0.11(-0.19%) |
Apr 25, 2018 | 60.61 | 61.38 | 57.97 | 59.18 | 17,370 | -1.76(-2.89%) |
Apr 24, 2018 | 60.61 | 64.46 | 59.88 | 60.94 | 20,163 | +0.55(+0.91%) |
Apr 23, 2018 | 61.71 | 61.71 | 58.85 | 60.39 | 13,383 | -1.21(-1.96%) |
Apr 20, 2018 | 60.28 | 62.13 | 59.62 | 61.60 | 10,038 | +0.88(+1.45%) |
Apr 19, 2018 | 61.82 | 62.70 | 60.06 | 60.72 | 12,769 | -1.43(-2.30%) |
Apr 18, 2018 | 62.37 | 62.70 | 61.58 | 62.15 | 11,266 | +0.66(+1.07%) |
Apr 17, 2018 | 63.69 | 65.34 | 60.83 | 61.49 | 20,365 | -1.76(-2.78%) |
Apr 16, 2018 | 64.46 | 64.89 | 62.48 | 63.25 | 12,083 | -0.66(-1.03%) |
Apr 13, 2018 | 68.64 | 69.96 | 62.95 | 63.91 | 23,105 | -4.73(-6.89%) |
Apr 12, 2018 | 67.87 | 72.05 | 67.87 | 68.64 | 31,861 | +0.88(+1.30%) |
Apr 11, 2018 | 64.24 | 67.98 | 64.24 | 67.76 | 49,725 | +3.63(+5.66%) |
Apr 10, 2018 | 59.62 | 65.12 | 59.62 | 64.13 | 40,381 | +5.39(+9.18%) |
Apr 09, 2018 | 58.19 | 60.72 | 58.19 | 58.74 | 13,821 | +0.77(+1.33%) |
Apr 06, 2018 | 59.40 | 61.16 | 57.86 | 57.97 | 18,396 | -1.76(-2.95%) |
Apr 05, 2018 | 57.75 | 60.17 | 56.76 | 59.73 | 11,270 | +2.42(+4.22%) |
Apr 04, 2018 | 56.10 | 57.75 | 56.10 | 57.31 | 9,903 | +0.77(+1.36%) |
Apr 03, 2018 | 56.87 | 57.53 | 55.55 | 56.54 | 8,648 | -0.22(-0.39%) |
Apr 02, 2018 | 57.31 | 59.62 | 55.11 | 56.76 | 19,818 | -0.55(-0.96%) |
Mar 29, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.99(-1.70%) | |
Mar 28, 2018 | 57.97 | 58.52 | 55.64 | 58.30 | 9,012 | +0.33(+0.57%) |
Mar 27, 2018 | 59.40 | 59.40 | 55.66 | 57.97 | 17,062 | -1.21(-2.04%) |
Mar 26, 2018 | 58.74 | 59.29 | 55.00 | 59.18 | 24,456 | +1.10(+1.89%) |
Mar 23, 2018 | 58.19 | 59.07 | 56.76 | 58.08 | 28,734 | -0.22(-0.38%) |
Mar 22, 2018 | 61.38 | 61.38 | 57.42 | 58.30 | 23,076 | -2.86(-4.68%) |
Mar 21, 2018 | 60.94 | 61.60 | 59.62 | 61.16 | 15,908 | +0.44(+0.72%) |
Mar 20, 2018 | 63.25 | 63.79 | 59.73 | 60.72 | 24,274 | -2.53(-4.00%) |
Mar 19, 2018 | 60.72 | 63.25 | 56.10 | 63.25 | 22,173 | +1.87(+3.05%) |
Mar 16, 2018 | 67.65 | 67.65 | 59.95 | 61.38 | 73,238 | -7.04(-10.29%) |
Mar 15, 2018 | 74.80 | 76.12 | 67.87 | 68.42 | 40,814 | -5.94(-7.99%) |
Mar 14, 2018 | 72.16 | 75.35 | 70.62 | 74.36 | 38,526 | +2.75(+3.84%) |
Mar 13, 2018 | 71.50 | 72.82 | 69.96 | 71.61 | 29,303 | +0.66(+0.93%) |
Mar 12, 2018 | 68.86 | 72.38 | 68.86 | 70.95 | 33,618 | +2.09(+3.04%) |
Mar 09, 2018 | 67.10 | 69.74 | 66.88 | 68.86 | 20,780 | +2.42(+3.64%) |
Mar 08, 2018 | 65.67 | 67.87 | 64.75 | 66.44 | 16,415 | +0.77(+1.17%) |
Mar 07, 2018 | 64.13 | 66.22 | 63.91 | 65.67 | 9,112 | +1.10(+1.70%) |
Mar 06, 2018 | 66.55 | 67.54 | 63.80 | 64.57 | 19,748 | -1.87(-2.81%) |
Mar 05, 2018 | 64.46 | 67.10 | 64.46 | 66.44 | 18,070 | +1.32(+2.03%) |
Mar 02, 2018 | 62.26 | 65.45 | 62.13 | 65.12 | 11,565 | +2.53(+4.04%) |
Mar 01, 2018 | 63.91 | 64.68 | 61.16 | 62.59 | 18,299 | -1.54(-2.40%) |
Feb 28, 2018 | 66.00 | 67.10 | 64.02 | 64.13 | 19,655 | -1.76(-2.67%) |
Feb 27, 2018 | 66.00 | 67.54 | 65.56 | 65.89 | 12,632 | -0.55(-0.83%) |
Feb 26, 2018 | 64.46 | 66.99 | 64.46 | 66.44 | 18,200 | +1.87(+2.90%) |
Feb 23, 2018 | 61.60 | 64.68 | 61.38 | 64.57 | 19,305 | +2.20(+3.53%) |
Feb 22, 2018 | 62.92 | 64.62 | 61.93 | 62.37 | 13,863 | -0.44(-0.70%) |
Feb 21, 2018 | 61.93 | 64.13 | 61.38 | 62.81 | 15,705 | +0.99(+1.60%) |
Feb 20, 2018 | 62.26 | 63.03 | 60.28 | 61.82 | 20,590 | -0.99(-1.58%) |
Feb 16, 2018 | 62.81 | 62.81 | 62.81 | 0 | -0.55(-0.87%) | |
Feb 15, 2018 | 65.23 | 65.23 | 62.15 | 63.36 | 16,611 | -1.43(-2.21%) |
Feb 14, 2018 | 60.06 | 64.79 | 60.01 | 64.79 | 38,847 | +4.51(+7.48%) |
Feb 13, 2018 | 58.74 | 60.28 | 58.41 | 60.28 | 14,402 | +1.32(+2.24%) |
Feb 12, 2018 | 59.29 | 60.39 | 58.30 | 58.96 | 14,641 | -0.22(-0.37%) |
Feb 09, 2018 | 60.94 | 61.16 | 56.76 | 59.18 | 22,457 | -0.99(-1.65%) |
Feb 08, 2018 | 58.74 | 60.28 | 57.75 | 60.17 | 24,966 | +1.54(+2.63%) |
Feb 07, 2018 | 57.09 | 59.07 | 55.23 | 58.63 | 21,385 | +1.65(+2.90%) |
Feb 06, 2018 | 55.88 | 57.31 | 53.24 | 56.98 | 40,556 | -0.12(-0.21%) |
Feb 05, 2018 | 59.62 | 60.61 | 56.98 | 57.10 | 18,741 | -2.85(-4.75%) |
Feb 02, 2018 | 60.28 | 62.48 | 59.02 | 59.95 | 25,200 | -0.22(-0.37%) |
Feb 01, 2018 | 61.27 | 61.82 | 58.74 | 60.17 | 38,540 | -1.16(-1.88%) |
Jan 31, 2018 | 61.93 | 62.48 | 60.83 | 61.33 | 15,607 | -0.49(-0.80%) |
Jan 30, 2018 | 62.37 | 62.48 | 61.16 | 61.82 | 15,362 | -1.43(-2.26%) |
Jan 29, 2018 | 61.71 | 63.69 | 61.27 | 63.25 | 15,166 | +1.54(+2.50%) |
Jan 26, 2018 | 63.03 | 63.30 | 61.05 | 61.71 | 19,757 | -1.10(-1.75%) |
Jan 25, 2018 | 64.35 | 65.45 | 62.48 | 62.81 | 18,437 | -0.99(-1.55%) |
Jan 24, 2018 | 64.68 | 65.78 | 63.25 | 63.80 | 15,884 | -0.77(-1.19%) |
Jan 23, 2018 | 64.02 | 65.67 | 63.47 | 64.57 | 16,804 | +0.00(+0.00%) |
Jan 22, 2018 | 64.90 | 65.23 | 63.91 | 64.57 | 10,199 | -0.55(-0.84%) |
Jan 19, 2018 | 62.37 | 65.88 | 61.93 | 65.12 | 19,140 | +2.42(+3.86%) |
Jan 18, 2018 | 64.57 | 64.91 | 62.37 | 62.70 | 50,945 | -1.87(-2.90%) |
Jan 17, 2018 | 63.14 | 66.11 | 62.92 | 64.57 | 46,902 | +1.54(+2.44%) |
Jan 16, 2018 | 64.35 | 65.23 | 61.60 | 63.03 | 34,202 | -1.43(-2.22%) |
Jan 12, 2018 | 64.46 | 64.46 | 64.46 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 64.35 | 66.22 | 63.36 | 64.57 | 16,753 | +0.55(+0.86%) |
Jan 10, 2018 | 63.36 | 64.35 | 62.70 | 64.02 | 18,222 | +0.22(+0.34%) |
Jan 09, 2018 | 65.67 | 67.65 | 63.80 | 63.80 | 23,326 | -1.65(-2.52%) |
Jan 08, 2018 | 66.88 | 68.75 | 65.12 | 65.45 | 35,883 | -1.65(-2.46%) |
Jan 05, 2018 | 64.57 | 67.43 | 64.02 | 67.10 | 38,777 | +2.53(+3.92%) |
Jan 04, 2018 | 64.46 | 64.90 | 62.92 | 64.57 | 30,285 | +0.77(+1.21%) |
Jan 03, 2018 | 62.15 | 67.65 | 62.15 | 63.80 | 25,851 | +1.76(+2.84%) |
Jan 02, 2018 | 64.02 | 65.34 | 61.05 | 62.04 | 34,940 | -1.98(-3.09%) |
Dec 29, 2017 | 64.02 | 64.02 | 64.02 | 0 | -0.55(-0.85%) | |
Dec 28, 2017 | 66.99 | 67.54 | 64.02 | 64.57 | 26,915 | -1.54(-2.33%) |
Dec 27, 2017 | 65.01 | 68.75 | 65.01 | 66.11 | 30,775 | +1.21(+1.86%) |
Dec 26, 2017 | 66.99 | 67.35 | 63.69 | 64.90 | 29,330 | -2.09(-3.12%) |
Dec 22, 2017 | 67.65 | 67.98 | 66.99 | 66.99 | 8,381 | -0.44(-0.65%) |
Dec 21, 2017 | 66.55 | 68.42 | 66.55 | 67.43 | 15,789 | +0.22(+0.33%) |
Dec 20, 2017 | 67.65 | 68.97 | 66.88 | 67.21 | 14,992 | -0.77(-1.13%) |
Dec 19, 2017 | 67.76 | 70.07 | 66.88 | 67.98 | 21,756 | -0.66(-0.96%) |
Dec 18, 2017 | 72.93 | 74.25 | 68.42 | 68.64 | 40,210 | -3.96(-5.45%) |
Dec 15, 2017 | 71.72 | 74.80 | 69.96 | 72.60 | 57,668 | +1.32(+1.85%) |
Dec 14, 2017 | 67.32 | 74.80 | 66.88 | 71.28 | 75,666 | +4.07(+6.06%) |
Dec 13, 2017 | 64.90 | 67.87 | 64.90 | 67.21 | 25,886 | +1.87(+2.86%) |
Dec 12, 2017 | 63.58 | 67.10 | 62.70 | 65.34 | 39,075 | +1.98(+3.13%) |
Dec 11, 2017 | 64.02 | 65.23 | 62.37 | 63.36 | 26,599 | -0.44(-0.69%) |
Dec 08, 2017 | 64.13 | 67.10 | 63.47 | 63.80 | 30,343 | -0.11(-0.17%) |
Dec 07, 2017 | 62.48 | 65.67 | 62.48 | 63.91 | 14,742 | +0.99(+1.57%) |
Dec 06, 2017 | 63.91 | 64.24 | 61.60 | 62.92 | 24,169 | -0.99(-1.55%) |
Dec 05, 2017 | 61.60 | 64.57 | 60.83 | 63.91 | 24,009 | +2.09(+3.38%) |
Dec 04, 2017 | 67.10 | 67.65 | 61.49 | 61.82 | 40,638 | -4.07(-6.18%) |
Dec 01, 2017 | 66.99 | 67.54 | 63.03 | 65.89 | 41,947 | -1.54(-2.28%) |
Nov 30, 2017 | 69.85 | 70.40 | 66.55 | 67.43 | 31,921 | -1.32(-1.92%) |
Nov 29, 2017 | 66.00 | 72.82 | 65.89 | 68.75 | 93,888 | +3.30(+5.04%) |
Nov 28, 2017 | 68.20 | 68.20 | 62.81 | 65.45 | 69,506 | -0.99(-1.49%) |
Nov 27, 2017 | 69.30 | 71.39 | 65.89 | 66.44 | 42,450 | -3.30(-4.73%) |
Nov 24, 2017 | 71.83 | 72.66 | 69.52 | 69.74 | 5,716 | -1.32(-1.86%) |
Nov 22, 2017 | 73.48 | 74.80 | 70.40 | 71.06 | 18,896 | -2.20(-3.00%) |
Nov 21, 2017 | 71.72 | 73.26 | 70.07 | 73.26 | 17,199 | +2.31(+3.26%) |
Nov 20, 2017 | 70.07 | 70.95 | 68.75 | 70.95 | 11,078 | +0.66(+0.94%) |
Nov 17, 2017 | 70.84 | 71.83 | 68.10 | 70.29 | 15,477 | -1.10(-1.54%) |
Nov 16, 2017 | 69.85 | 73.04 | 69.08 | 71.39 | 16,394 | +2.09(+3.02%) |
Nov 15, 2017 | 66.33 | 69.85 | 65.34 | 69.30 | 22,193 | +1.87(+2.77%) |
Nov 14, 2017 | 67.65 | 69.18 | 64.68 | 67.43 | 32,237 | -1.43(-2.08%) |
Nov 13, 2017 | 73.59 | 76.78 | 68.53 | 68.86 | 41,511 | -5.28(-7.12%) |
Nov 10, 2017 | 68.09 | 74.69 | 67.65 | 74.14 | 46,846 | +6.49(+9.59%) |
Nov 09, 2017 | 65.45 | 68.20 | 63.36 | 67.65 | 38,546 | +3.85(+6.03%) |
Nov 08, 2017 | 62.37 | 63.93 | 59.67 | 63.80 | 28,850 | +2.09(+3.39%) |
Nov 07, 2017 | 63.03 | 64.13 | 60.72 | 61.71 | 28,405 | -1.65(-2.60%) |
Nov 06, 2017 | 66.77 | 66.77 | 62.59 | 63.36 | 32,681 | -3.19(-4.79%) |
Nov 03, 2017 | 65.01 | 68.52 | 64.46 | 66.55 | 25,486 | +1.21(+1.85%) |
Nov 02, 2017 | 65.45 | 66.44 | 64.02 | 65.34 | 18,235 | +0.33(+0.51%) |