Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.51 | 78.30 | 76.42 | 77.21 | 483,500 | -0.23(-0.30%) |
Nov 29, 2018 | 76.43 | 78.60 | 75.77 | 77.44 | 328,818 | +0.54(+0.70%) |
Nov 28, 2018 | 74.37 | 76.93 | 73.77 | 76.90 | 338,349 | +3.06(+4.14%) |
Nov 27, 2018 | 73.43 | 75.00 | 72.25 | 73.84 | 368,327 | +0.22(+0.30%) |
Nov 26, 2018 | 73.83 | 74.44 | 72.79 | 73.62 | 369,687 | +0.86(+1.18%) |
Nov 23, 2018 | 72.27 | 74.16 | 72.22 | 72.76 | 166,200 | -0.15(-0.21%) |
Nov 21, 2018 | 72.91 | 72.91 | 72.91 | 0 | +1.17(+1.63%) | |
Nov 20, 2018 | 67.68 | 71.87 | 66.72 | 71.74 | 772,070 | +3.05(+4.44%) |
Nov 19, 2018 | 71.72 | 73.41 | 68.64 | 68.69 | 409,711 | -3.76(-5.19%) |
Nov 16, 2018 | 70.29 | 72.79 | 69.97 | 72.45 | 409,200 | +1.51(+2.13%) |
Nov 15, 2018 | 68.52 | 71.34 | 68.12 | 70.94 | 337,944 | +2.11(+3.07%) |
Nov 14, 2018 | 70.76 | 72.18 | 68.60 | 68.83 | 423,478 | -1.20(-1.71%) |
Nov 13, 2018 | 70.61 | 71.38 | 69.44 | 70.03 | 321,016 | -0.09(-0.13%) |
Nov 12, 2018 | 72.30 | 72.50 | 69.98 | 70.12 | 378,301 | -2.09(-2.89%) |
Nov 09, 2018 | 72.64 | 72.64 | 71.21 | 72.21 | 376,900 | -1.03(-1.41%) |
Nov 08, 2018 | 73.04 | 74.07 | 72.30 | 73.24 | 286,729 | -0.18(-0.25%) |
Nov 07, 2018 | 72.65 | 74.36 | 72.65 | 73.42 | 386,408 | +0.91(+1.25%) |
Nov 06, 2018 | 72.73 | 73.91 | 72.12 | 72.51 | 306,958 | +0.23(+0.32%) |
Nov 05, 2018 | 72.06 | 72.32 | 70.19 | 72.28 | 544,172 | +0.55(+0.77%) |
Nov 02, 2018 | 72.23 | 72.76 | 71.10 | 71.73 | 512,800 | -0.11(-0.15%) |
Nov 01, 2018 | 70.70 | 72.70 | 69.99 | 71.84 | 432,056 | +1.54(+2.19%) |
Oct 31, 2018 | 71.50 | 72.46 | 70.20 | 70.30 | 578,613 | -0.13(-0.18%) |
Oct 30, 2018 | 68.29 | 70.69 | 68.04 | 70.43 | 366,387 | +1.95(+2.85%) |
Oct 29, 2018 | 71.13 | 71.68 | 67.45 | 68.48 | 691,916 | -1.43(-2.05%) |
Oct 26, 2018 | 70.00 | 71.63 | 68.76 | 69.91 | 704,500 | -1.79(-2.50%) |
Oct 25, 2018 | 68.02 | 71.87 | 67.05 | 71.70 | 938,370 | +4.31(+6.40%) |
Oct 24, 2018 | 70.60 | 71.89 | 67.18 | 67.39 | 929,443 | -3.25(-4.60%) |
Oct 23, 2018 | 69.66 | 70.89 | 68.20 | 70.64 | 920,003 | +0.04(+0.06%) |
Oct 22, 2018 | 69.81 | 71.08 | 68.89 | 70.60 | 685,954 | +0.54(+0.77%) |
Oct 19, 2018 | 70.38 | 71.47 | 69.10 | 70.06 | 990,000 | -0.76(-1.07%) |
Oct 18, 2018 | 72.73 | 75.00 | 70.06 | 70.82 | 1,939,550 | +1.55(+2.24%) |
Oct 17, 2018 | 69.46 | 70.26 | 68.54 | 69.27 | 1,504,045 | -0.34(-0.49%) |
Oct 16, 2018 | 68.07 | 69.99 | 66.57 | 69.61 | 996,473 | +2.29(+3.40%) |
Oct 15, 2018 | 66.36 | 67.97 | 65.57 | 67.32 | 813,796 | +0.81(+1.22%) |
Oct 12, 2018 | 67.10 | 68.02 | 65.22 | 66.51 | 810,600 | +0.85(+1.29%) |
Oct 11, 2018 | 65.63 | 67.02 | 65.11 | 65.66 | 939,650 | -0.12(-0.18%) |
Oct 10, 2018 | 69.50 | 69.90 | 65.37 | 65.78 | 1,118,371 | -3.82(-5.49%) |
Oct 09, 2018 | 69.55 | 71.54 | 68.53 | 69.60 | 473,999 | -0.25(-0.36%) |
Oct 08, 2018 | 71.00 | 71.00 | 68.15 | 69.85 | 564,067 | -1.17(-1.65%) |
Oct 05, 2018 | 70.34 | 71.99 | 69.85 | 71.02 | 1,049,700 | +1.02(+1.46%) |
Oct 04, 2018 | 71.48 | 71.60 | 69.54 | 70.00 | 750,013 | -1.92(-2.67%) |
Oct 03, 2018 | 72.29 | 73.25 | 71.74 | 71.92 | 386,937 | -0.20(-0.28%) |
Oct 02, 2018 | 72.59 | 72.98 | 71.89 | 72.12 | 501,920 | -0.31(-0.43%) |
Oct 01, 2018 | 73.52 | 73.73 | 71.93 | 72.43 | 666,089 | -0.88(-1.20%) |
Sep 28, 2018 | 73.33 | 73.77 | 72.82 | 73.31 | 509,200 | -0.47(-0.64%) |
Sep 27, 2018 | 72.95 | 74.52 | 72.64 | 73.78 | 591,673 | +1.13(+1.56%) |
Sep 26, 2018 | 73.35 | 73.43 | 72.02 | 72.65 | 554,090 | -0.41(-0.56%) |
Sep 25, 2018 | 72.94 | 73.37 | 71.91 | 73.06 | 919,916 | -0.26(-0.35%) |
Sep 24, 2018 | 73.91 | 74.38 | 72.81 | 73.32 | 569,339 | -0.75(-1.01%) |
Sep 21, 2018 | 75.09 | 75.85 | 73.60 | 74.07 | 907,800 | -0.98(-1.31%) |
Sep 20, 2018 | 75.92 | 76.96 | 74.83 | 75.05 | 702,889 | -0.81(-1.07%) |
Sep 19, 2018 | 76.46 | 77.49 | 74.55 | 75.86 | 355,875 | -0.50(-0.65%) |
Sep 18, 2018 | 75.64 | 78.00 | 74.75 | 76.36 | 826,134 | +0.87(+1.15%) |
Sep 17, 2018 | 80.31 | 80.92 | 75.04 | 75.49 | 922,641 | -5.04(-6.26%) |
Sep 14, 2018 | 81.63 | 81.82 | 80.09 | 80.53 | 345,400 | -0.78(-0.96%) |
Sep 13, 2018 | 81.08 | 82.10 | 80.99 | 81.31 | 333,289 | +0.86(+1.07%) |
Sep 12, 2018 | 79.93 | 80.58 | 77.85 | 80.45 | 481,023 | +0.51(+0.64%) |
Sep 11, 2018 | 84.00 | 84.56 | 79.64 | 79.94 | 778,758 | -4.15(-4.94%) |
Sep 10, 2018 | 83.99 | 84.14 | 82.92 | 84.09 | 277,988 | +0.72(+0.86%) |
Sep 07, 2018 | 82.59 | 84.32 | 81.14 | 83.37 | 225,600 | +0.58(+0.70%) |
Sep 06, 2018 | 82.80 | 84.06 | 82.00 | 82.79 | 290,925 | +0.16(+0.19%) |
Sep 05, 2018 | 84.14 | 84.30 | 80.72 | 82.63 | 401,538 | -2.07(-2.44%) |
Sep 04, 2018 | 84.54 | 84.95 | 83.85 | 84.70 | 570,367 | -0.28(-0.33%) |
Aug 31, 2018 | 84.98 | 84.98 | 84.98 | 0 | +0.96(+1.14%) | |
Aug 30, 2018 | 84.22 | 84.59 | 83.32 | 84.02 | 208,359 | -0.21(-0.25%) |
Aug 29, 2018 | 83.75 | 84.72 | 83.61 | 84.23 | 600,096 | +0.45(+0.54%) |
Aug 28, 2018 | 82.39 | 84.15 | 81.90 | 83.78 | 723,765 | +1.38(+1.67%) |
Aug 27, 2018 | 82.38 | 83.57 | 81.53 | 82.40 | 309,409 | +0.73(+0.89%) |
Aug 24, 2018 | 80.51 | 81.87 | 80.36 | 81.67 | 363,700 | +1.40(+1.74%) |
Aug 23, 2018 | 80.80 | 81.31 | 79.67 | 80.27 | 305,608 | -0.42(-0.52%) |
Aug 22, 2018 | 79.99 | 80.81 | 79.99 | 80.69 | 318,478 | +0.28(+0.35%) |
Aug 21, 2018 | 79.32 | 81.15 | 79.32 | 80.41 | 418,313 | +1.09(+1.37%) |
Aug 20, 2018 | 78.52 | 79.72 | 77.92 | 79.32 | 395,239 | +1.11(+1.42%) |
Aug 17, 2018 | 78.55 | 79.45 | 76.85 | 78.21 | 429,600 | -0.73(-0.92%) |
Aug 16, 2018 | 78.69 | 79.33 | 78.06 | 78.94 | 308,323 | +0.64(+0.82%) |
Aug 15, 2018 | 79.69 | 80.20 | 77.22 | 78.30 | 386,814 | -1.76(-2.20%) |
Aug 14, 2018 | 79.06 | 80.67 | 78.98 | 80.06 | 561,180 | +1.05(+1.33%) |
Aug 13, 2018 | 77.83 | 79.36 | 77.65 | 79.01 | 466,242 | +1.38(+1.78%) |
Aug 10, 2018 | 76.58 | 77.98 | 76.04 | 77.63 | 404,200 | +0.28(+0.36%) |
Aug 09, 2018 | 77.43 | 78.18 | 77.07 | 77.35 | 339,781 | +0.00(+0.00%) |
Aug 08, 2018 | 77.44 | 77.80 | 76.79 | 77.35 | 208,954 | -0.16(-0.21%) |
Aug 07, 2018 | 77.78 | 78.67 | 77.47 | 77.51 | 436,502 | -0.10(-0.13%) |
Aug 06, 2018 | 75.85 | 78.00 | 75.12 | 77.61 | 679,446 | +1.49(+1.96%) |
Aug 03, 2018 | 76.47 | 76.55 | 74.97 | 76.12 | 518,500 | +0.07(+0.09%) |
Aug 02, 2018 | 74.45 | 76.10 | 73.52 | 76.05 | 416,169 | +1.39(+1.86%) |
Aug 01, 2018 | 74.40 | 75.81 | 73.51 | 74.66 | 756,092 | +0.35(+0.47%) |
Jul 31, 2018 | 73.03 | 74.87 | 72.37 | 74.31 | 740,398 | +1.88(+2.60%) |
Jul 30, 2018 | 74.61 | 75.47 | 72.28 | 72.43 | 892,756 | -2.10(-2.82%) |
Jul 27, 2018 | 77.58 | 78.41 | 74.47 | 74.53 | 843,200 | -3.34(-4.29%) |
Jul 26, 2018 | 77.32 | 78.10 | 75.39 | 77.87 | 1,260,601 | +0.23(+0.30%) |
Jul 25, 2018 | 79.71 | 75.05 | 77.64 | 2,420,819 | +2.07(+2.74%) | |
Jul 24, 2018 | 83.99 | 75.06 | 75.57 | 5,359,470 | -12.71(-14.40%) | |
Jul 23, 2018 | 86.76 | 88.87 | 86.67 | 88.28 | 1,064,737 | +1.28(+1.47%) |
Jul 20, 2018 | 87.07 | 87.98 | 86.15 | 87.00 | 592,323 | +0.02(+0.02%) |
Jul 19, 2018 | 85.36 | 87.24 | 85.36 | 86.98 | 498,437 | +1.01(+1.17%) |
Jul 18, 2018 | 87.42 | 88.38 | 85.37 | 85.97 | 468,923 | -1.37(-1.57%) |
Jul 17, 2018 | 85.38 | 88.09 | 84.52 | 87.34 | 849,076 | +3.50(+4.17%) |
Jul 16, 2018 | 84.59 | 85.39 | 83.59 | 83.84 | 496,202 | -0.91(-1.07%) |
Jul 13, 2018 | 85.60 | 85.86 | 84.74 | 84.75 | 349,083 | -0.68(-0.80%) |
Jul 12, 2018 | 84.16 | 85.51 | 84.06 | 85.43 | 507,854 | +1.88(+2.25%) |
Jul 11, 2018 | 83.00 | 84.29 | 82.08 | 83.55 | 419,381 | +0.25(+0.30%) |
Jul 10, 2018 | 84.25 | 84.94 | 82.98 | 83.30 | 426,183 | -0.75(-0.89%) |
Jul 09, 2018 | 84.66 | 85.25 | 83.02 | 84.05 | 575,584 | -0.35(-0.41%) |
Jul 06, 2018 | 83.21 | 84.88 | 83.14 | 84.40 | 691,381 | +1.47(+1.77%) |
Jul 05, 2018 | 83.45 | 83.72 | 82.48 | 82.93 | 426,501 | -0.01(-0.01%) |
Jul 03, 2018 | 82.94 | 82.94 | 82.94 | 0 | +0.58(+0.70%) | |
Jul 02, 2018 | 79.39 | 82.43 | 79.39 | 82.36 | 626,294 | +1.80(+2.23%) |
Jun 29, 2018 | 79.23 | 81.39 | 79.23 | 80.56 | 995,265 | +1.40(+1.77%) |
Jun 28, 2018 | 76.61 | 79.69 | 76.61 | 79.16 | 689,179 | +2.28(+2.97%) |
Jun 27, 2018 | 79.34 | 80.09 | 76.83 | 76.88 | 639,951 | -2.45(-3.09%) |
Jun 26, 2018 | 80.16 | 80.81 | 79.29 | 79.33 | 640,921 | -0.57(-0.71%) |
Jun 25, 2018 | 81.96 | 82.12 | 79.76 | 79.90 | 501,547 | -2.49(-3.02%) |
Jun 22, 2018 | 84.00 | 84.49 | 81.96 | 82.39 | 856,879 | -1.29(-1.54%) |
Jun 21, 2018 | 85.00 | 85.69 | 82.44 | 83.68 | 350,818 | -1.24(-1.46%) |
Jun 20, 2018 | 84.44 | 85.28 | 83.81 | 84.92 | 473,464 | +0.95(+1.13%) |
Jun 19, 2018 | 84.32 | 81.03 | 83.97 | 624,840 | +0.27(+0.32%) | |
Jun 18, 2018 | 82.38 | 83.81 | 81.54 | 83.70 | 655,219 | +1.57(+1.91%) |
Jun 15, 2018 | 82.16 | 81.00 | 82.13 | 677,890 | +1.13(+1.40%) | |
Jun 14, 2018 | 80.21 | 81.07 | 79.41 | 81.00 | 445,315 | +1.00(+1.25%) |
Jun 13, 2018 | 80.87 | 81.28 | 79.41 | 80.00 | 539,043 | -0.30(-0.37%) |
Jun 12, 2018 | 81.29 | 81.98 | 80.15 | 80.30 | 492,183 | -0.82(-1.01%) |
Jun 11, 2018 | 80.36 | 81.56 | 80.36 | 81.12 | 363,862 | +0.73(+0.91%) |
Jun 08, 2018 | 79.92 | 80.82 | 79.25 | 80.39 | 513,646 | +0.44(+0.55%) |
Jun 07, 2018 | 81.00 | 81.45 | 78.41 | 79.95 | 534,649 | -0.99(-1.22%) |
Jun 06, 2018 | 79.94 | 80.97 | 79.94 | 80.94 | 413,281 | +0.91(+1.14%) |
Jun 05, 2018 | 79.10 | 80.47 | 78.89 | 80.03 | 455,724 | +1.00(+1.27%) |
Jun 04, 2018 | 79.14 | 79.67 | 78.16 | 79.03 | 483,254 | -0.07(-0.09%) |
Jun 01, 2018 | 77.75 | 79.80 | 77.51 | 79.10 | 766,592 | +1.94(+2.51%) |
May 31, 2018 | 77.13 | 78.45 | 76.69 | 77.16 | 473,417 | +0.24(+0.31%) |
May 30, 2018 | 76.06 | 77.16 | 75.99 | 76.92 | 405,467 | +1.38(+1.83%) |
May 29, 2018 | 74.97 | 75.70 | 74.25 | 75.54 | 601,740 | +0.21(+0.28%) |
May 25, 2018 | 75.33 | 75.33 | 75.33 | 0 | -0.76(-1.00%) | |
May 24, 2018 | 76.19 | 76.23 | 75.32 | 76.09 | 445,620 | -0.08(-0.11%) |
May 23, 2018 | 75.58 | 76.98 | 75.58 | 76.17 | 579,297 | +0.64(+0.85%) |
May 22, 2018 | 76.17 | 76.50 | 75.07 | 75.53 | 366,442 | -0.44(-0.58%) |
May 21, 2018 | 75.52 | 78.01 | 75.48 | 75.97 | 730,949 | -1.57(-2.02%) |
May 18, 2018 | 76.68 | 77.86 | 76.56 | 77.54 | 481,893 | +1.11(+1.45%) |
May 17, 2018 | 75.90 | 76.78 | 75.68 | 76.43 | 646,595 | +0.78(+1.03%) |
May 16, 2018 | 75.93 | 76.18 | 75.03 | 75.65 | 660,446 | +0.00(+0.00%) |
May 15, 2018 | 76.21 | 76.33 | 74.56 | 75.65 | 680,343 | -0.78(-1.02%) |
May 14, 2018 | 77.52 | 78.58 | 75.66 | 76.43 | 581,778 | -1.25(-1.61%) |
May 11, 2018 | 77.97 | 78.42 | 77.15 | 77.68 | 544,397 | -0.48(-0.61%) |
May 10, 2018 | 79.00 | 79.72 | 78.06 | 78.16 | 986,777 | -0.71(-0.90%) |
May 09, 2018 | 76.96 | 79.40 | 76.96 | 78.87 | 561,150 | +1.94(+2.52%) |
May 08, 2018 | 76.33 | 77.00 | 75.27 | 76.93 | 644,150 | +0.75(+0.98%) |
May 07, 2018 | 75.63 | 77.14 | 75.51 | 76.18 | 1,018,451 | +1.07(+1.42%) |
May 04, 2018 | 72.98 | 75.92 | 72.98 | 75.11 | 1,339,590 | +1.69(+2.30%) |
May 03, 2018 | 73.29 | 73.98 | 72.13 | 73.42 | 555,415 | -0.22(-0.30%) |
May 02, 2018 | 72.00 | 73.96 | 71.83 | 73.64 | 599,894 | +1.60(+2.22%) |
May 01, 2018 | 71.52 | 72.17 | 70.84 | 72.04 | 606,933 | +0.68(+0.95%) |
Apr 30, 2018 | 70.92 | 72.06 | 69.88 | 71.36 | 607,384 | +0.16(+0.22%) |
Apr 27, 2018 | 71.92 | 72.52 | 70.66 | 71.20 | 423,124 | -0.40(-0.56%) |
Apr 26, 2018 | 70.07 | 71.66 | 70.07 | 71.60 | 674,387 | +2.03(+2.92%) |
Apr 25, 2018 | 70.93 | 70.99 | 69.44 | 69.57 | 537,506 | -1.35(-1.90%) |
Apr 24, 2018 | 72.72 | 72.95 | 70.18 | 70.92 | 519,975 | -1.59(-2.19%) |
Apr 23, 2018 | 73.05 | 73.80 | 70.02 | 72.51 | 545,933 | -0.63(-0.86%) |
Apr 20, 2018 | 73.17 | 74.06 | 71.29 | 73.14 | 1,816,831 | -0.32(-0.44%) |
Apr 19, 2018 | 72.00 | 74.63 | 70.23 | 73.46 | 1,957,375 | +3.71(+5.32%) |
Apr 18, 2018 | 69.65 | 70.33 | 68.73 | 69.75 | 873,410 | +0.50(+0.72%) |
Apr 17, 2018 | 67.45 | 69.67 | 65.58 | 69.25 | 686,111 | +1.79(+2.65%) |
Apr 16, 2018 | 67.04 | 68.16 | 67.00 | 67.46 | 515,813 | +1.02(+1.54%) |
Apr 13, 2018 | 66.97 | 66.97 | 65.92 | 66.44 | 484,258 | -0.31(-0.46%) |
Apr 12, 2018 | 67.05 | 67.39 | 66.32 | 66.75 | 580,091 | +0.35(+0.53%) |
Apr 11, 2018 | 65.26 | 66.99 | 65.26 | 66.40 | 722,105 | +0.57(+0.87%) |
Apr 10, 2018 | 65.80 | 66.36 | 65.12 | 65.83 | 759,375 | +0.93(+1.43%) |
Apr 09, 2018 | 64.34 | 65.66 | 63.96 | 64.90 | 1,298,113 | +1.16(+1.82%) |
Apr 06, 2018 | 63.56 | 64.73 | 62.69 | 63.74 | 488,616 | -0.35(-0.55%) |
Apr 05, 2018 | 64.42 | 65.13 | 63.38 | 64.09 | 459,923 | +0.31(+0.49%) |
Apr 04, 2018 | 61.65 | 64.03 | 61.13 | 63.78 | 309,886 | +1.07(+1.71%) |
Apr 03, 2018 | 62.33 | 63.01 | 60.70 | 62.71 | 471,237 | +0.78(+1.26%) |
Apr 02, 2018 | 62.57 | 63.72 | 61.17 | 61.93 | 610,605 | -0.88(-1.40%) |
Mar 29, 2018 | 62.81 | 62.81 | 62.81 | 0 | +0.30(+0.48%) | |
Mar 28, 2018 | 63.80 | 64.18 | 62.45 | 62.51 | 448,179 | -1.30(-2.04%) |
Mar 27, 2018 | 65.79 | 65.80 | 63.43 | 63.81 | 479,891 | -1.84(-2.80%) |
Mar 26, 2018 | 64.80 | 65.83 | 63.29 | 65.65 | 529,852 | +1.89(+2.96%) |
Mar 23, 2018 | 65.06 | 65.48 | 63.69 | 63.76 | 420,119 | -1.26(-1.94%) |
Mar 22, 2018 | 66.34 | 67.30 | 64.96 | 65.02 | 490,756 | -2.05(-3.06%) |
Mar 21, 2018 | 65.42 | 67.38 | 65.29 | 67.07 | 598,181 | +1.77(+2.71%) |
Mar 20, 2018 | 65.28 | 65.89 | 64.51 | 65.30 | 715,754 | -0.15(-0.23%) |
Mar 19, 2018 | 66.30 | 66.61 | 64.68 | 65.45 | 418,291 | -1.42(-2.12%) |
Mar 16, 2018 | 67.50 | 67.65 | 66.76 | 66.87 | 918,527 | -0.33(-0.49%) |
Mar 15, 2018 | 68.02 | 68.02 | 66.85 | 67.20 | 392,999 | -0.64(-0.94%) |
Mar 14, 2018 | 69.10 | 69.10 | 67.64 | 67.84 | 341,099 | -0.73(-1.06%) |
Mar 13, 2018 | 70.73 | 70.74 | 68.21 | 68.57 | 373,525 | -1.77(-2.52%) |
Mar 12, 2018 | 69.99 | 70.84 | 69.95 | 70.34 | 513,195 | +0.28(+0.40%) |
Mar 09, 2018 | 68.60 | 70.29 | 67.29 | 70.06 | 496,462 | +2.13(+3.14%) |
Mar 08, 2018 | 68.06 | 68.50 | 66.56 | 67.93 | 291,138 | -0.10(-0.15%) |
Mar 07, 2018 | 67.30 | 68.03 | 457,332 | -0.84(-1.22%) | ||
Mar 06, 2018 | 68.85 | 70.00 | 67.40 | 68.87 | 431,817 | +0.16(+0.23%) |
Mar 05, 2018 | 66.29 | 69.07 | 66.11 | 68.71 | 485,410 | +2.21(+3.32%) |
Mar 02, 2018 | 63.70 | 66.74 | 63.21 | 66.50 | 654,217 | +2.42(+3.78%) |
Mar 01, 2018 | 65.65 | 66.11 | 63.72 | 64.08 | 578,301 | -1.58(-2.41%) |
Feb 28, 2018 | 66.98 | 67.89 | 65.59 | 65.66 | 430,191 | -1.42(-2.12%) |
Feb 27, 2018 | 67.95 | 68.42 | 67.06 | 67.08 | 241,338 | -0.87(-1.28%) |
Feb 26, 2018 | 67.66 | 68.15 | 66.76 | 67.95 | 168,172 | +0.62(+0.92%) |
Feb 23, 2018 | 66.70 | 67.38 | 65.67 | 67.33 | 280,725 | +0.87(+1.31%) |
Feb 22, 2018 | 67.80 | 68.51 | 66.19 | 66.46 | 381,722 | -1.04(-1.54%) |
Feb 21, 2018 | 67.81 | 68.93 | 67.22 | 67.50 | 622,969 | -0.09(-0.13%) |
Feb 20, 2018 | 67.47 | 67.80 | 66.67 | 67.59 | 574,597 | -0.39(-0.57%) |
Feb 16, 2018 | 67.98 | 67.98 | 67.98 | 0 | +1.21(+1.81%) | |
Feb 15, 2018 | 63.86 | 66.82 | 63.38 | 66.77 | 752,025 | +3.20(+5.03%) |
Feb 14, 2018 | 61.81 | 64.12 | 61.69 | 63.57 | 604,031 | +1.09(+1.74%) |
Feb 13, 2018 | 62.67 | 61.18 | 62.48 | 806,328 | +0.00(+0.00%) | |
Feb 12, 2018 | 66.64 | 66.95 | 62.13 | 62.48 | 949,144 | -2.49(-3.83%) |
Feb 09, 2018 | 63.75 | 65.37 | 62.86 | 64.97 | 1,590,768 | +2.36(+3.77%) |
Feb 08, 2018 | 65.75 | 66.61 | 59.60 | 62.61 | 3,125,791 | -3.77(-5.68%) |
Feb 07, 2018 | 65.33 | 66.86 | 65.04 | 66.38 | 752,467 | +0.94(+1.44%) |
Feb 06, 2018 | 64.61 | 66.79 | 64.13 | 65.44 | 652,780 | -0.98(-1.48%) |
Feb 05, 2018 | 67.37 | 68.10 | 65.44 | 66.42 | 678,704 | -1.81(-2.65%) |
Feb 02, 2018 | 67.40 | 69.17 | 65.94 | 68.23 | 463,043 | +0.41(+0.60%) |
Feb 01, 2018 | 67.79 | 68.26 | 67.12 | 67.82 | 306,898 | -0.29(-0.43%) |
Jan 31, 2018 | 69.71 | 69.71 | 68.09 | 68.11 | 489,858 | -1.05(-1.52%) |
Jan 30, 2018 | 69.56 | 70.69 | 69.13 | 69.16 | 422,214 | -1.27(-1.80%) |
Jan 29, 2018 | 71.26 | 71.72 | 70.34 | 70.43 | 406,218 | -1.31(-1.83%) |
Jan 26, 2018 | 70.24 | 71.82 | 69.62 | 71.74 | 427,882 | +1.88(+2.69%) |
Jan 25, 2018 | 70.00 | 70.92 | 69.49 | 69.86 | 493,405 | +0.25(+0.36%) |
Jan 24, 2018 | 69.51 | 70.45 | 69.14 | 69.61 | 590,868 | +0.19(+0.27%) |
Jan 23, 2018 | 66.76 | 69.95 | 66.31 | 69.42 | 886,034 | +2.40(+3.58%) |
Jan 22, 2018 | 66.47 | 67.19 | 66.10 | 67.02 | 797,637 | +0.16(+0.24%) |
Jan 19, 2018 | 66.46 | 67.19 | 66.21 | 66.86 | 584,347 | +0.30(+0.45%) |
Jan 18, 2018 | 66.11 | 66.66 | 65.78 | 66.56 | 270,471 | +0.45(+0.68%) |
Jan 17, 2018 | 67.50 | 67.50 | 65.12 | 66.11 | 473,233 | -1.09(-1.62%) |
Jan 16, 2018 | 67.23 | 68.08 | 67.06 | 67.20 | 620,774 | +0.30(+0.45%) |
Jan 12, 2018 | 66.90 | 66.90 | 66.90 | 0 | +1.06(+1.61%) | |
Jan 11, 2018 | 64.80 | 65.94 | 64.57 | 65.84 | 525,441 | +1.10(+1.70%) |
Jan 10, 2018 | 64.84 | 65.43 | 64.00 | 64.74 | 445,123 | -0.43(-0.66%) |
Jan 09, 2018 | 64.95 | 65.54 | 64.40 | 65.17 | 446,675 | +0.57(+0.88%) |
Jan 08, 2018 | 64.87 | 64.95 | 63.66 | 64.60 | 434,251 | -0.27(-0.42%) |
Jan 05, 2018 | 64.95 | 65.47 | 64.71 | 64.87 | 382,858 | +0.08(+0.12%) |
Jan 04, 2018 | 66.38 | 66.38 | 64.19 | 64.79 | 345,552 | -1.12(-1.70%) |
Jan 03, 2018 | 64.61 | 66.28 | 64.60 | 65.91 | 371,986 | +1.31(+2.03%) |
Jan 02, 2018 | 63.07 | 65.81 | 62.65 | 64.60 | 512,556 | +1.23(+1.94%) |
Dec 29, 2017 | 63.37 | 63.37 | 63.37 | 0 | -1.66(-2.55%) | |
Dec 28, 2017 | 65.25 | 65.41 | 64.71 | 65.03 | 242,795 | -0.09(-0.14%) |
Dec 27, 2017 | 65.87 | 66.11 | 64.93 | 65.12 | 193,807 | -0.56(-0.85%) |
Dec 26, 2017 | 65.67 | 66.17 | 65.08 | 65.68 | 150,229 | -0.26(-0.39%) |
Dec 22, 2017 | 65.84 | 66.16 | 65.17 | 65.94 | 241,022 | +0.25(+0.38%) |
Dec 21, 2017 | 66.05 | 66.41 | 65.61 | 65.69 | 196,192 | -0.37(-0.55%) |
Dec 20, 2017 | 65.69 | 66.23 | 65.56 | 66.06 | 380,912 | +0.36(+0.54%) |
Dec 19, 2017 | 65.95 | 66.64 | 65.39 | 65.70 | 352,347 | -0.07(-0.11%) |
Dec 18, 2017 | 67.20 | 67.63 | 65.41 | 65.77 | 334,898 | -0.87(-1.31%) |
Dec 15, 2017 | 64.25 | 67.32 | 64.11 | 66.64 | 1,165,759 | +2.28(+3.54%) |
Dec 14, 2017 | 66.51 | 66.94 | 64.17 | 64.36 | 1,026,817 | -2.46(-3.68%) |
Dec 13, 2017 | 66.37 | 67.25 | 65.92 | 66.82 | 491,235 | +0.44(+0.66%) |
Dec 12, 2017 | 66.63 | 66.94 | 66.23 | 66.38 | 286,620 | -0.08(-0.12%) |
Dec 11, 2017 | 66.17 | 66.59 | 65.30 | 66.46 | 332,202 | +0.23(+0.35%) |
Dec 08, 2017 | 66.43 | 66.79 | 66.08 | 66.23 | 332,403 | +0.76(+1.16%) |
Dec 07, 2017 | 64.76 | 66.92 | 64.00 | 65.47 | 282,065 | +0.89(+1.38%) |
Dec 06, 2017 | 64.78 | 65.29 | 63.77 | 64.58 | 552,052 | -0.41(-0.63%) |
Dec 05, 2017 | 64.57 | 66.12 | 64.57 | 64.99 | 297,828 | +0.20(+0.31%) |
Dec 04, 2017 | 68.15 | 68.15 | 64.45 | 64.79 | 422,506 | -2.56(-3.80%) |