Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.56 | 66.44 | 64.83 | 66.27 | 527,909 | +0.72(+1.09%) |
Dec 28, 2018 | 66.66 | 66.97 | 65.42 | 65.56 | 544,321 | -1.13(-1.70%) |
Dec 27, 2018 | 65.94 | 66.75 | 65.45 | 66.69 | 712,426 | +0.90(+1.36%) |
Dec 26, 2018 | 67.20 | 67.70 | 65.24 | 65.79 | 350,484 | -0.94(-1.40%) |
Dec 24, 2018 | 65.85 | 66.93 | 65.53 | 66.73 | 378,197 | +1.56(+2.39%) |
Dec 21, 2018 | 66.88 | 66.97 | 64.92 | 65.17 | 3,137,919 | -1.84(-2.75%) |
Dec 20, 2018 | 66.85 | 67.54 | 65.76 | 67.01 | 1,109,053 | +1.80(+2.77%) |
Dec 19, 2018 | 68.64 | 70.05 | 65.15 | 65.21 | 1,177,522 | -3.18(-4.65%) |
Dec 18, 2018 | 67.53 | 69.08 | 67.22 | 68.39 | 928,741 | +0.85(+1.26%) |
Dec 17, 2018 | 68.19 | 68.49 | 66.53 | 67.54 | 950,399 | -0.44(-0.65%) |
Dec 14, 2018 | 68.96 | 69.36 | 67.48 | 67.98 | 603,612 | -1.14(-1.65%) |
Dec 13, 2018 | 67.91 | 69.27 | 67.78 | 69.13 | 528,033 | +1.33(+1.96%) |
Dec 12, 2018 | 67.33 | 68.12 | 67.17 | 67.79 | 466,114 | +0.91(+1.36%) |
Dec 11, 2018 | 67.65 | 68.07 | 66.76 | 66.89 | 574,279 | -0.34(-0.51%) |
Dec 10, 2018 | 68.19 | 68.57 | 66.65 | 67.23 | 711,570 | -0.97(-1.43%) |
Dec 07, 2018 | 67.09 | 68.59 | 66.55 | 68.20 | 725,373 | +1.71(+2.57%) |
Dec 06, 2018 | 66.29 | 66.60 | 65.71 | 66.49 | 609,243 | -0.26(-0.38%) |
Dec 04, 2018 | 65.76 | 67.23 | 65.75 | 66.75 | 731,448 | +1.52(+2.32%) |
Dec 03, 2018 | 65.89 | 66.20 | 65.15 | 65.23 | 573,596 | +0.37(+0.57%) |
Nov 30, 2018 | 63.95 | 65.21 | 63.47 | 64.86 | 592,064 | +0.63(+0.98%) |
Nov 29, 2018 | 64.96 | 65.24 | 63.94 | 64.23 | 459,038 | -0.35(-0.54%) |
Nov 28, 2018 | 63.11 | 65.08 | 62.78 | 64.58 | 436,188 | +1.17(+1.84%) |
Nov 27, 2018 | 64.67 | 64.80 | 62.89 | 63.41 | 443,779 | -1.34(-2.06%) |
Nov 26, 2018 | 65.06 | 65.80 | 64.61 | 64.75 | 392,972 | +0.23(+0.35%) |
Nov 23, 2018 | 65.83 | 65.83 | 64.22 | 64.52 | 232,448 | -1.53(-2.32%) |
Nov 21, 2018 | 66.06 | 66.06 | 66.06 | 0 | +1.72(+2.68%) | |
Nov 20, 2018 | 63.73 | 64.45 | 62.55 | 64.34 | 562,179 | +0.85(+1.33%) |
Nov 19, 2018 | 63.30 | 64.41 | 62.98 | 63.49 | 476,721 | +0.14(+0.22%) |
Nov 16, 2018 | 63.21 | 63.69 | 62.78 | 63.35 | 498,043 | +1.04(+1.66%) |
Nov 15, 2018 | 61.11 | 62.32 | 61.07 | 62.31 | 477,928 | +1.06(+1.74%) |
Nov 14, 2018 | 59.51 | 62.04 | 59.51 | 61.25 | 928,312 | +1.63(+2.73%) |
Nov 13, 2018 | 59.68 | 60.50 | 59.11 | 59.62 | 455,450 | -0.18(-0.30%) |
Nov 12, 2018 | 60.74 | 60.82 | 59.71 | 59.80 | 569,183 | -1.28(-2.10%) |
Nov 09, 2018 | 60.71 | 61.30 | 60.44 | 61.08 | 816,120 | -0.47(-0.76%) |
Nov 08, 2018 | 61.32 | 61.76 | 60.59 | 61.55 | 686,095 | +0.10(+0.17%) |
Nov 07, 2018 | 62.19 | 62.19 | 61.31 | 61.45 | 617,871 | -0.22(-0.35%) |
Nov 06, 2018 | 60.84 | 62.94 | 60.64 | 61.66 | 747,009 | +1.01(+1.66%) |
Nov 05, 2018 | 61.32 | 61.72 | 60.47 | 60.66 | 792,540 | -0.70(-1.14%) |
Nov 02, 2018 | 61.01 | 61.45 | 60.37 | 61.35 | 587,389 | +0.27(+0.45%) |
Nov 01, 2018 | 59.81 | 61.40 | 59.65 | 61.08 | 785,992 | +2.32(+3.94%) |
Oct 31, 2018 | 58.30 | 58.92 | 57.55 | 58.76 | 919,649 | -0.09(-0.16%) |
Oct 30, 2018 | 57.90 | 58.99 | 57.75 | 58.86 | 471,298 | +0.71(+1.21%) |
Oct 29, 2018 | 58.59 | 59.21 | 57.95 | 58.15 | 635,281 | -0.30(-0.52%) |
Oct 26, 2018 | 58.13 | 59.23 | 57.75 | 58.45 | 918,321 | +0.44(+0.76%) |
Oct 25, 2018 | 59.35 | 59.87 | 57.63 | 58.01 | 1,025,451 | -1.66(-2.78%) |
Oct 24, 2018 | 60.39 | 60.78 | 59.62 | 59.67 | 722,977 | -0.91(-1.51%) |
Oct 23, 2018 | 61.80 | 62.23 | 59.93 | 60.58 | 606,451 | +0.15(+0.25%) |
Oct 22, 2018 | 61.04 | 61.05 | 59.96 | 60.43 | 681,185 | -0.63(-1.03%) |
Oct 19, 2018 | 61.23 | 61.51 | 60.90 | 61.06 | 710,413 | +0.03(+0.05%) |
Oct 18, 2018 | 61.16 | 62.10 | 60.74 | 61.03 | 782,683 | -0.46(-0.75%) |
Oct 17, 2018 | 61.75 | 62.52 | 61.21 | 61.49 | 553,975 | -0.31(-0.50%) |
Oct 16, 2018 | 63.48 | 63.72 | 61.31 | 61.80 | 735,461 | -1.10(-1.75%) |
Oct 15, 2018 | 63.07 | 63.75 | 62.71 | 62.91 | 1,241,570 | +0.72(+1.17%) |
Oct 12, 2018 | 62.32 | 62.71 | 60.99 | 62.18 | 1,305,983 | -0.18(-0.29%) |
Oct 11, 2018 | 59.39 | 62.68 | 58.58 | 62.36 | 1,761,339 | +4.17(+7.17%) |
Oct 10, 2018 | 58.13 | 58.38 | 56.92 | 58.19 | 943,386 | +0.31(+0.54%) |
Oct 09, 2018 | 59.23 | 59.42 | 57.82 | 57.88 | 767,867 | -1.74(-2.92%) |
Oct 08, 2018 | 58.14 | 59.65 | 58.07 | 59.62 | 768,255 | +0.17(+0.29%) |
Oct 05, 2018 | 60.13 | 60.37 | 59.26 | 59.45 | 565,398 | -0.55(-0.91%) |
Oct 04, 2018 | 60.21 | 60.51 | 59.34 | 60.00 | 463,427 | -0.09(-0.16%) |
Oct 03, 2018 | 61.59 | 61.65 | 59.79 | 60.09 | 632,294 | -1.36(-2.22%) |
Oct 02, 2018 | 59.85 | 61.68 | 59.49 | 61.46 | 1,153,635 | +2.25(+3.80%) |
Oct 01, 2018 | 58.76 | 59.53 | 58.76 | 59.21 | 459,132 | +0.33(+0.56%) |
Sep 28, 2018 | 58.81 | 59.42 | 58.65 | 58.88 | 503,355 | +0.29(+0.50%) |
Sep 27, 2018 | 58.26 | 59.00 | 57.74 | 58.59 | 734,622 | +0.14(+0.24%) |
Sep 26, 2018 | 57.71 | 59.06 | 57.56 | 58.44 | 797,085 | +0.33(+0.57%) |
Sep 25, 2018 | 59.79 | 60.00 | 57.91 | 58.11 | 904,436 | -1.15(-1.94%) |
Sep 24, 2018 | 60.71 | 61.10 | 59.25 | 59.26 | 665,577 | -0.93(-1.55%) |
Sep 21, 2018 | 60.32 | 60.63 | 59.81 | 60.20 | 2,009,279 | -0.62(-1.02%) |
Sep 20, 2018 | 61.16 | 61.28 | 60.26 | 60.82 | 829,173 | +0.36(+0.59%) |
Sep 19, 2018 | 60.38 | 60.94 | 59.91 | 60.46 | 637,295 | +0.34(+0.56%) |
Sep 18, 2018 | 59.94 | 60.34 | 59.55 | 60.12 | 764,835 | +0.41(+0.69%) |
Sep 17, 2018 | 58.27 | 59.94 | 58.27 | 59.71 | 842,027 | +1.56(+2.69%) |
Sep 14, 2018 | 58.87 | 59.05 | 58.02 | 58.14 | 822,813 | -0.71(-1.20%) |
Sep 13, 2018 | 59.21 | 59.35 | 58.43 | 58.85 | 714,716 | +0.30(+0.51%) |
Sep 12, 2018 | 55.04 | 58.91 | 55.00 | 58.55 | 1,630,197 | +3.35(+6.06%) |
Sep 11, 2018 | 56.26 | 56.26 | 54.63 | 55.20 | 1,359,027 | -1.18(-2.10%) |
Sep 10, 2018 | 57.34 | 57.70 | 56.34 | 56.38 | 750,169 | -0.83(-1.44%) |
Sep 07, 2018 | 56.96 | 57.73 | 56.40 | 57.21 | 669,642 | +0.02(+0.03%) |
Sep 06, 2018 | 57.34 | 57.92 | 56.78 | 57.19 | 644,993 | -0.06(-0.10%) |
Sep 05, 2018 | 58.23 | 58.44 | 57.03 | 57.24 | 794,822 | -1.04(-1.79%) |
Sep 04, 2018 | 59.19 | 59.20 | 57.80 | 58.29 | 993,319 | -1.72(-2.86%) |
Aug 31, 2018 | 60.00 | 60.00 | 60.00 | 0 | -1.56(-2.53%) | |
Aug 30, 2018 | 61.42 | 62.34 | 60.82 | 61.56 | 1,446,218 | -0.17(-0.27%) |
Aug 29, 2018 | 62.04 | 62.24 | 61.48 | 61.73 | 334,500 | -0.31(-0.50%) |
Aug 28, 2018 | 63.76 | 63.85 | 61.68 | 62.04 | 505,418 | -1.27(-2.00%) |
Aug 27, 2018 | 62.89 | 63.38 | 62.49 | 63.30 | 377,030 | +0.73(+1.17%) |
Aug 24, 2018 | 62.21 | 63.33 | 61.51 | 62.57 | 656,097 | +1.13(+1.83%) |
Aug 23, 2018 | 62.86 | 62.86 | 61.35 | 61.45 | 513,245 | -1.88(-2.96%) |
Aug 22, 2018 | 63.45 | 63.54 | 62.84 | 63.32 | 302,464 | +0.52(+0.82%) |
Aug 21, 2018 | 62.84 | 63.31 | 62.65 | 62.80 | 414,614 | -0.08(-0.12%) |
Aug 20, 2018 | 62.82 | 63.44 | 62.49 | 62.88 | 586,322 | +0.26(+0.42%) |
Aug 17, 2018 | 60.76 | 62.94 | 60.76 | 62.62 | 886,564 | +2.03(+3.34%) |
Aug 16, 2018 | 62.58 | 63.16 | 60.48 | 60.59 | 872,488 | -1.38(-2.22%) |
Aug 15, 2018 | 65.25 | 65.36 | 61.80 | 61.97 | 1,460,050 | -3.92(-5.95%) |
Aug 14, 2018 | 66.69 | 67.11 | 65.59 | 65.89 | 719,699 | -0.78(-1.17%) |
Aug 13, 2018 | 66.98 | 67.29 | 66.48 | 66.67 | 688,583 | -0.53(-0.80%) |
Aug 10, 2018 | 67.51 | 68.15 | 66.75 | 67.20 | 633,488 | -0.48(-0.71%) |
Aug 09, 2018 | 67.20 | 68.85 | 67.20 | 67.68 | 472,988 | +0.16(+0.24%) |
Aug 08, 2018 | 66.75 | 67.79 | 66.73 | 67.52 | 396,409 | +0.77(+1.15%) |
Aug 07, 2018 | 68.50 | 68.50 | 66.64 | 66.75 | 478,657 | -1.21(-1.78%) |
Aug 06, 2018 | 68.30 | 68.72 | 67.60 | 67.96 | 262,191 | -0.61(-0.89%) |
Aug 03, 2018 | 68.26 | 69.13 | 67.89 | 68.57 | 373,587 | +0.54(+0.80%) |
Aug 02, 2018 | 68.35 | 68.64 | 67.87 | 68.03 | 361,290 | -0.57(-0.83%) |
Aug 01, 2018 | 68.60 | 68.76 | 68.22 | 68.60 | 385,100 | -0.08(-0.12%) |
Jul 31, 2018 | 68.45 | 69.10 | 68.25 | 68.68 | 469,908 | +0.23(+0.33%) |
Jul 30, 2018 | 68.22 | 68.78 | 68.11 | 68.46 | 386,171 | +0.21(+0.30%) |
Jul 27, 2018 | 68.48 | 68.75 | 67.91 | 68.25 | 289,122 | -0.06(-0.08%) |
Jul 26, 2018 | 68.08 | 68.67 | 67.71 | 68.31 | 661,956 | -0.23(-0.34%) |
Jul 25, 2018 | 68.30 | 68.96 | 67.71 | 68.54 | 665,558 | +0.43(+0.63%) |
Jul 24, 2018 | 68.92 | 69.24 | 67.63 | 68.11 | 666,600 | -0.82(-1.18%) |
Jul 23, 2018 | 69.87 | 69.87 | 68.63 | 68.93 | 317,387 | -0.98(-1.41%) |
Jul 20, 2018 | 70.24 | 70.64 | 69.59 | 69.91 | 421,474 | +0.07(+0.09%) |
Jul 19, 2018 | 69.39 | 70.83 | 69.02 | 69.85 | 324,974 | -0.23(-0.32%) |
Jul 18, 2018 | 69.14 | 70.28 | 69.13 | 70.07 | 440,837 | +1.03(+1.49%) |
Jul 17, 2018 | 68.52 | 69.28 | 68.13 | 69.04 | 434,011 | +0.04(+0.05%) |
Jul 16, 2018 | 68.56 | 69.42 | 68.53 | 69.00 | 255,868 | +0.37(+0.53%) |
Jul 13, 2018 | 68.67 | 69.00 | 68.66 | 68.64 | 250,872 | -0.36(-0.52%) |
Jul 12, 2018 | 68.48 | 69.33 | 68.28 | 68.99 | 354,822 | +0.74(+1.09%) |
Jul 11, 2018 | 68.54 | 69.41 | 68.16 | 68.25 | 527,819 | -0.70(-1.02%) |
Jul 10, 2018 | 68.40 | 69.05 | 67.95 | 68.96 | 545,859 | +0.14(+0.20%) |
Jul 09, 2018 | 70.63 | 70.85 | 68.71 | 68.82 | 647,427 | -1.52(-2.16%) |
Jul 06, 2018 | 69.88 | 70.83 | 69.88 | 70.33 | 694,638 | +0.29(+0.42%) |
Jul 05, 2018 | 70.26 | 70.31 | 69.76 | 70.04 | 503,224 | +0.23(+0.34%) |
Jul 03, 2018 | 69.81 | 69.81 | 69.81 | 0 | +1.67(+2.45%) | |
Jul 02, 2018 | 68.12 | 68.52 | 67.60 | 68.14 | 374,920 | -0.33(-0.48%) |
Jun 29, 2018 | 68.90 | 67.95 | 68.47 | 567,517 | +0.68(+1.00%) | |
Jun 28, 2018 | 67.16 | 68.23 | 66.80 | 67.79 | 718,593 | +0.96(+1.43%) |
Jun 27, 2018 | 66.07 | 67.16 | 66.07 | 66.84 | 612,978 | +0.64(+0.96%) |
Jun 26, 2018 | 64.77 | 66.73 | 64.77 | 66.20 | 871,546 | +1.08(+1.66%) |
Jun 25, 2018 | 65.45 | 65.62 | 64.82 | 65.12 | 529,593 | -0.54(-0.83%) |
Jun 22, 2018 | 64.77 | 65.81 | 64.40 | 65.66 | 502,495 | +1.25(+1.94%) |
Jun 21, 2018 | 64.40 | 64.57 | 64.20 | 64.42 | 504,867 | -0.07(-0.10%) |
Jun 20, 2018 | 65.04 | 65.04 | 64.22 | 64.48 | 317,616 | -0.40(-0.62%) |
Jun 19, 2018 | 65.05 | 65.41 | 64.79 | 64.89 | 367,527 | -0.68(-1.04%) |
Jun 18, 2018 | 65.09 | 65.77 | 65.09 | 65.57 | 440,119 | +0.31(+0.47%) |
Jun 15, 2018 | 65.59 | 65.38 | 65.26 | 1,939,596 | -0.12(-0.19%) | |
Jun 14, 2018 | 66.06 | 66.16 | 65.07 | 65.38 | 679,724 | -0.35(-0.53%) |
Jun 13, 2018 | 65.71 | 66.12 | 65.35 | 65.73 | 389,391 | -0.01(-0.01%) |
Jun 12, 2018 | 65.53 | 65.91 | 65.37 | 65.74 | 312,068 | -0.04(-0.06%) |
Jun 11, 2018 | 65.81 | 66.13 | 65.38 | 65.78 | 480,434 | -0.27(-0.41%) |
Jun 08, 2018 | 66.11 | 66.25 | 65.60 | 66.05 | 344,056 | -0.21(-0.32%) |
Jun 07, 2018 | 67.23 | 67.29 | 66.16 | 66.26 | 412,342 | -0.85(-1.27%) |
Jun 06, 2018 | 67.25 | 67.11 | 464,243 | +0.92(+1.38%) | ||
Jun 05, 2018 | 66.23 | 66.78 | 66.18 | 66.20 | 554,067 | +0.09(+0.14%) |
Jun 04, 2018 | 65.86 | 66.40 | 65.82 | 66.10 | 382,181 | +0.59(+0.90%) |
Jun 01, 2018 | 65.82 | 66.12 | 65.12 | 65.52 | 554,321 | -0.41(-0.62%) |
May 31, 2018 | 66.16 | 66.20 | 65.49 | 65.93 | 598,576 | -0.16(-0.24%) |
May 30, 2018 | 65.88 | 66.44 | 65.65 | 66.09 | 349,303 | +0.33(+0.50%) |
May 29, 2018 | 65.75 | 66.20 | 65.56 | 65.76 | 428,432 | -0.66(-1.00%) |
May 25, 2018 | 66.42 | 66.42 | 66.42 | 0 | -0.31(-0.46%) | |
May 24, 2018 | 66.38 | 66.90 | 66.07 | 66.73 | 277,100 | +0.45(+0.68%) |
May 23, 2018 | 65.93 | 66.52 | 65.53 | 66.28 | 340,150 | +0.15(+0.23%) |
May 22, 2018 | 66.70 | 67.20 | 66.07 | 66.13 | 386,091 | -0.28(-0.42%) |
May 21, 2018 | 66.03 | 66.58 | 65.70 | 66.41 | 244,435 | +0.37(+0.57%) |
May 18, 2018 | 65.91 | 66.34 | 65.52 | 66.04 | 531,619 | -0.17(-0.25%) |
May 17, 2018 | 66.39 | 66.58 | 65.85 | 66.21 | 348,503 | -0.13(-0.20%) |
May 16, 2018 | 66.65 | 67.32 | 66.03 | 66.34 | 386,231 | -0.13(-0.20%) |
May 15, 2018 | 66.69 | 66.95 | 65.76 | 66.47 | 646,791 | -1.48(-2.17%) |
May 14, 2018 | 68.78 | 68.89 | 67.56 | 67.94 | 347,933 | -0.63(-0.91%) |
May 11, 2018 | 69.46 | 69.68 | 68.47 | 68.57 | 362,595 | -0.84(-1.21%) |
May 10, 2018 | 70.33 | 70.65 | 68.78 | 69.41 | 610,763 | -0.01(-0.01%) |
May 09, 2018 | 69.32 | 70.05 | 69.10 | 69.42 | 464,810 | -0.14(-0.20%) |
May 08, 2018 | 68.88 | 69.83 | 68.15 | 69.56 | 555,609 | +0.29(+0.42%) |
May 07, 2018 | 68.73 | 69.70 | 68.45 | 69.27 | 477,595 | +0.48(+0.69%) |
May 04, 2018 | 67.98 | 69.11 | 67.98 | 68.80 | 425,017 | +0.43(+0.63%) |
May 03, 2018 | 67.99 | 68.39 | 67.26 | 68.37 | 486,964 | +1.24(+1.85%) |
May 02, 2018 | 67.01 | 68.39 | 66.78 | 67.12 | 811,076 | +0.36(+0.53%) |
May 01, 2018 | 65.88 | 66.91 | 65.56 | 66.77 | 382,232 | +0.46(+0.69%) |
Apr 30, 2018 | 66.46 | 66.92 | 65.92 | 66.31 | 461,762 | -0.69(-1.03%) |
Apr 27, 2018 | 66.49 | 67.09 | 66.42 | 67.00 | 328,092 | +0.50(+0.76%) |
Apr 26, 2018 | 65.78 | 66.76 | 65.59 | 66.50 | 319,886 | +0.73(+1.11%) |
Apr 25, 2018 | 65.61 | 66.31 | 65.19 | 65.77 | 292,253 | -0.56(-0.85%) |
Apr 24, 2018 | 66.04 | 66.40 | 65.58 | 66.33 | 398,304 | +0.64(+0.97%) |
Apr 23, 2018 | 65.88 | 66.34 | 65.52 | 65.69 | 420,908 | -0.85(-1.28%) |
Apr 20, 2018 | 66.66 | 66.87 | 65.16 | 66.54 | 606,539 | -0.36(-0.53%) |
Apr 19, 2018 | 67.98 | 67.98 | 66.02 | 66.90 | 607,294 | -0.80(-1.19%) |
Apr 18, 2018 | 68.19 | 68.68 | 67.60 | 67.70 | 953,022 | +0.03(+0.04%) |
Apr 17, 2018 | 66.75 | 68.08 | 66.63 | 67.67 | 657,530 | +0.88(+1.32%) |
Apr 16, 2018 | 66.53 | 67.44 | 66.19 | 66.80 | 721,849 | +0.41(+0.62%) |
Apr 13, 2018 | 65.78 | 66.52 | 65.44 | 66.38 | 833,966 | +1.23(+1.89%) |
Apr 12, 2018 | 64.32 | 65.91 | 64.23 | 65.15 | 676,837 | +0.30(+0.46%) |
Apr 11, 2018 | 65.40 | 66.67 | 64.67 | 64.85 | 1,297,782 | +0.14(+0.22%) |
Apr 10, 2018 | 64.46 | 64.94 | 64.31 | 64.71 | 612,120 | +0.77(+1.20%) |
Apr 09, 2018 | 63.29 | 64.24 | 63.03 | 63.95 | 504,826 | +0.58(+0.91%) |
Apr 06, 2018 | 63.62 | 64.02 | 63.12 | 63.37 | 403,869 | +0.18(+0.28%) |
Apr 05, 2018 | 62.75 | 63.36 | 62.57 | 63.19 | 748,159 | +0.11(+0.18%) |
Apr 04, 2018 | 64.05 | 64.10 | 62.46 | 63.08 | 535,835 | -0.37(-0.59%) |
Apr 03, 2018 | 64.90 | 65.06 | 63.24 | 63.45 | 802,655 | -1.58(-2.43%) |
Apr 02, 2018 | 64.53 | 65.69 | 64.20 | 65.03 | 567,075 | +1.12(+1.75%) |
Mar 29, 2018 | 63.91 | 63.91 | 63.91 | 0 | +1.29(+2.06%) | |
Mar 28, 2018 | 65.19 | 65.34 | 61.85 | 62.62 | 1,281,979 | -2.81(-4.30%) |
Mar 27, 2018 | 65.78 | 66.20 | 65.31 | 65.43 | 755,371 | -0.54(-0.82%) |
Mar 26, 2018 | 65.38 | 66.01 | 64.92 | 65.97 | 582,820 | +1.19(+1.83%) |
Mar 23, 2018 | 64.65 | 65.28 | 64.27 | 64.79 | 864,698 | +1.09(+1.72%) |
Mar 22, 2018 | 65.50 | 65.50 | 63.55 | 63.69 | 1,005,163 | -2.12(-3.22%) |
Mar 21, 2018 | 65.41 | 66.41 | 64.69 | 65.81 | 937,395 | +0.97(+1.50%) |
Mar 20, 2018 | 64.53 | 64.90 | 64.31 | 64.84 | 586,438 | +0.04(+0.06%) |
Mar 19, 2018 | 64.22 | 64.99 | 63.77 | 64.81 | 615,393 | +0.59(+0.92%) |
Mar 16, 2018 | 63.87 | 64.50 | 63.77 | 64.22 | 2,002,471 | +0.46(+0.72%) |
Mar 15, 2018 | 63.81 | 64.38 | 63.63 | 63.76 | 552,937 | -0.40(-0.63%) |
Mar 14, 2018 | 64.76 | 65.06 | 64.02 | 64.16 | 559,598 | -0.40(-0.62%) |
Mar 13, 2018 | 64.10 | 64.73 | 64.04 | 64.56 | 528,054 | +0.59(+0.92%) |
Mar 12, 2018 | 63.08 | 64.16 | 62.95 | 63.98 | 666,468 | +0.48(+0.76%) |
Mar 09, 2018 | 62.64 | 63.71 | 62.28 | 63.49 | 697,817 | +0.45(+0.71%) |
Mar 08, 2018 | 65.29 | 65.66 | 61.92 | 63.04 | 1,395,059 | -2.90(-4.39%) |
Mar 07, 2018 | 65.21 | 65.94 | 761,931 | -0.54(-0.81%) | ||
Mar 06, 2018 | 66.21 | 67.10 | 66.04 | 66.48 | 813,533 | +1.17(+1.80%) |
Mar 05, 2018 | 65.43 | 65.47 | 64.83 | 65.31 | 776,220 | -0.41(-0.62%) |
Mar 02, 2018 | 66.42 | 66.70 | 65.61 | 65.72 | 439,547 | -0.03(-0.04%) |
Mar 01, 2018 | 64.99 | 66.22 | 63.92 | 65.75 | 851,463 | +0.49(+0.76%) |
Feb 28, 2018 | 66.17 | 66.46 | 65.20 | 65.25 | 913,924 | -0.92(-1.39%) |
Feb 27, 2018 | 68.46 | 68.46 | 65.94 | 66.17 | 742,520 | -2.59(-3.77%) |
Feb 26, 2018 | 68.84 | 69.13 | 68.12 | 68.76 | 629,965 | +0.40(+0.59%) |
Feb 23, 2018 | 67.03 | 68.46 | 66.56 | 68.36 | 609,519 | +1.15(+1.70%) |
Feb 22, 2018 | 67.22 | 520,837 | +0.63(+0.95%) | |||
Feb 21, 2018 | 67.55 | 68.10 | 66.42 | 66.58 | 593,734 | -0.75(-1.11%) |
Feb 20, 2018 | 67.85 | 68.27 | 67.20 | 67.33 | 832,283 | -1.29(-1.87%) |
Feb 16, 2018 | 68.61 | 68.61 | 68.61 | 0 | -1.23(-1.76%) | |
Feb 15, 2018 | 69.37 | 70.09 | 69.15 | 69.84 | 669,933 | +0.66(+0.96%) |
Feb 14, 2018 | 66.59 | 69.65 | 66.26 | 69.18 | 1,128,012 | +2.59(+3.89%) |
Feb 13, 2018 | 65.91 | 66.77 | 65.40 | 66.59 | 561,926 | +0.66(+1.00%) |
Feb 12, 2018 | 64.40 | 66.23 | 64.21 | 65.93 | 1,013,035 | +1.64(+2.55%) |
Feb 09, 2018 | 65.09 | 65.33 | 63.24 | 64.29 | 1,162,966 | -0.85(-1.30%) |
Feb 08, 2018 | 65.56 | 66.19 | 65.00 | 65.14 | 949,717 | -0.47(-0.72%) |
Feb 07, 2018 | 66.33 | 67.22 | 65.49 | 65.61 | 931,678 | -0.89(-1.34%) |
Feb 06, 2018 | 68.50 | 68.59 | 66.30 | 66.51 | 1,271,177 | -2.67(-3.86%) |
Feb 05, 2018 | 69.09 | 69.56 | 68.79 | 69.18 | 757,419 | +0.09(+0.13%) |
Feb 02, 2018 | 70.27 | 70.41 | 68.51 | 69.09 | 792,214 | -1.80(-2.54%) |
Feb 01, 2018 | 70.84 | 71.08 | 70.26 | 70.89 | 411,228 | -0.26(-0.37%) |
Jan 31, 2018 | 71.42 | 71.48 | 69.75 | 71.15 | 600,279 | +0.17(+0.24%) |
Jan 30, 2018 | 71.17 | 71.58 | 70.53 | 70.98 | 536,175 | +0.08(+0.12%) |
Jan 29, 2018 | 72.25 | 72.46 | 70.81 | 70.90 | 696,302 | -1.78(-2.45%) |
Jan 26, 2018 | 72.44 | 73.02 | 72.25 | 72.67 | 431,936 | +0.45(+0.62%) |
Jan 25, 2018 | 73.11 | 73.46 | 71.55 | 72.23 | 816,113 | -0.65(-0.89%) |
Jan 24, 2018 | 72.37 | 73.69 | 71.98 | 72.88 | 877,428 | +1.73(+2.43%) |
Jan 23, 2018 | 70.47 | 71.30 | 69.74 | 71.15 | 759,363 | +0.44(+0.62%) |
Jan 22, 2018 | 73.48 | 73.48 | 70.22 | 70.71 | 936,746 | -2.18(-2.99%) |
Jan 19, 2018 | 73.48 | 73.97 | 72.87 | 72.89 | 579,913 | -0.34(-0.47%) |
Jan 18, 2018 | 73.62 | 74.04 | 73.00 | 73.23 | 517,487 | -0.36(-0.49%) |
Jan 17, 2018 | 73.23 | 74.70 | 73.11 | 73.60 | 703,743 | +0.20(+0.28%) |
Jan 16, 2018 | 73.21 | 73.46 | 72.65 | 73.39 | 555,425 | +0.57(+0.78%) |
Jan 12, 2018 | 72.82 | 72.82 | 72.82 | 0 | +0.83(+1.15%) | |
Jan 11, 2018 | 72.48 | 72.51 | 71.69 | 71.99 | 489,660 | -0.39(-0.54%) |
Jan 10, 2018 | 73.68 | 73.68 | 72.17 | 72.39 | 571,483 | -0.72(-0.98%) |
Jan 09, 2018 | 72.68 | 73.24 | 72.13 | 73.10 | 424,546 | -0.04(-0.05%) |
Jan 08, 2018 | 73.19 | 73.77 | 72.94 | 73.14 | 515,307 | -0.16(-0.22%) |
Jan 05, 2018 | 72.88 | 73.62 | 72.77 | 73.30 | 380,154 | +0.16(+0.22%) |
Jan 04, 2018 | 72.62 | 73.14 | 72.53 | 73.14 | 698,898 | +0.63(+0.87%) |
Jan 03, 2018 | 74.06 | 74.25 | 71.98 | 72.51 | 1,074,287 | -1.55(-2.09%) |