Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.01 | 51.19 | 49.98 | 50.94 | 342,329 | -0.06(-0.12%) |
Sep 27, 2018 | 50.09 | 51.05 | 49.80 | 51.00 | 306,658 | +1.14(+2.29%) |
Sep 26, 2018 | 50.19 | 50.71 | 49.46 | 49.85 | 374,813 | -0.54(-1.08%) |
Sep 25, 2018 | 52.81 | 52.81 | 50.30 | 50.39 | 552,610 | -2.86(-5.37%) |
Sep 24, 2018 | 53.24 | 53.34 | 52.41 | 53.25 | 505,495 | -0.07(-0.13%) |
Sep 21, 2018 | 51.94 | 53.51 | 51.94 | 53.32 | 696,218 | +1.26(+2.42%) |
Sep 20, 2018 | 52.34 | 52.77 | 51.76 | 52.06 | 608,602 | +0.20(+0.38%) |
Sep 19, 2018 | 52.42 | 52.56 | 51.31 | 51.86 | 252,764 | -0.39(-0.75%) |
Sep 18, 2018 | 52.67 | 52.75 | 51.95 | 52.26 | 344,166 | -0.11(-0.21%) |
Sep 17, 2018 | 53.16 | 53.16 | 51.79 | 52.37 | 355,247 | -0.58(-1.10%) |
Sep 14, 2018 | 52.72 | 53.15 | 52.39 | 52.95 | 340,808 | +0.52(+1.00%) |
Sep 13, 2018 | 52.00 | 52.97 | 51.60 | 52.43 | 397,944 | +0.99(+1.92%) |
Sep 12, 2018 | 52.78 | 53.08 | 51.22 | 51.44 | 681,011 | -1.84(-3.46%) |
Sep 11, 2018 | 54.49 | 54.83 | 53.05 | 53.28 | 412,458 | -1.60(-2.91%) |
Sep 10, 2018 | 55.79 | 55.79 | 54.19 | 54.88 | 336,933 | -0.41(-0.75%) |
Sep 07, 2018 | 54.24 | 55.55 | 54.14 | 55.30 | 403,474 | +1.04(+1.91%) |
Sep 06, 2018 | 60.73 | 61.14 | 54.22 | 54.26 | 906,237 | -6.78(-11.11%) |
Sep 05, 2018 | 58.60 | 61.07 | 58.39 | 61.04 | 763,129 | +2.72(+4.67%) |
Sep 04, 2018 | 58.45 | 58.72 | 57.38 | 58.32 | 467,244 | -0.43(-0.74%) |
Aug 31, 2018 | 58.76 | 58.76 | 58.76 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.15 | 58.93 | 58.09 | 58.31 | 467,226 | +0.15(+0.25%) |
Aug 29, 2018 | 58.92 | 58.95 | 58.04 | 58.17 | 424,827 | -0.67(-1.14%) |
Aug 28, 2018 | 58.83 | 59.39 | 58.29 | 58.84 | 265,563 | +0.30(+0.51%) |
Aug 27, 2018 | 57.56 | 59.38 | 57.47 | 58.54 | 303,525 | +1.30(+2.27%) |
Aug 24, 2018 | 57.73 | 57.93 | 56.94 | 57.24 | 266,785 | -0.16(-0.27%) |
Aug 23, 2018 | 57.81 | 58.51 | 57.36 | 57.40 | 306,128 | -0.31(-0.53%) |
Aug 22, 2018 | 57.43 | 58.10 | 57.23 | 57.70 | 290,152 | +0.06(+0.10%) |
Aug 21, 2018 | 56.86 | 58.21 | 56.86 | 57.64 | 323,014 | +0.95(+1.67%) |
Aug 20, 2018 | 56.80 | 57.20 | 56.27 | 56.70 | 253,976 | -0.09(-0.16%) |
Aug 17, 2018 | 57.36 | 57.81 | 55.94 | 56.78 | 549,085 | -1.08(-1.87%) |
Aug 16, 2018 | 58.72 | 58.95 | 57.70 | 57.87 | 326,577 | -0.44(-0.76%) |
Aug 15, 2018 | 58.82 | 59.28 | 57.79 | 58.31 | 361,046 | -0.90(-1.52%) |
Aug 14, 2018 | 59.03 | 59.87 | 59.03 | 59.21 | 435,268 | +0.46(+0.79%) |
Aug 13, 2018 | 58.90 | 59.32 | 58.57 | 58.75 | 336,471 | +0.04(+0.07%) |
Aug 10, 2018 | 59.65 | 59.78 | 58.27 | 58.71 | 368,085 | -1.50(-2.49%) |
Aug 09, 2018 | 61.36 | 61.40 | 60.10 | 60.21 | 472,180 | -1.27(-2.07%) |
Aug 08, 2018 | 60.30 | 61.51 | 60.20 | 61.48 | 360,484 | +0.95(+1.56%) |
Aug 07, 2018 | 60.68 | 60.92 | 60.15 | 60.53 | 273,047 | +0.10(+0.16%) |
Aug 06, 2018 | 59.67 | 60.59 | 59.00 | 60.43 | 480,324 | +0.78(+1.31%) |
Aug 03, 2018 | 59.53 | 59.94 | 58.68 | 59.65 | 411,281 | +0.43(+0.73%) |
Aug 02, 2018 | 58.71 | 59.77 | 58.21 | 59.22 | 522,882 | +0.15(+0.25%) |
Aug 01, 2018 | 60.32 | 60.91 | 58.48 | 59.07 | 951,927 | -1.32(-2.19%) |
Jul 31, 2018 | 56.95 | 63.36 | 56.95 | 60.39 | 1,247,978 | +0.95(+1.59%) |
Jul 30, 2018 | 59.18 | 60.29 | 59.14 | 59.45 | 887,717 | +0.28(+0.47%) |
Jul 27, 2018 | 58.34 | 60.00 | 58.34 | 59.17 | 393,536 | +1.59(+2.76%) |
Jul 26, 2018 | 56.63 | 58.18 | 56.63 | 57.58 | 321,572 | +0.93(+1.64%) |
Jul 25, 2018 | 58.01 | 58.14 | 55.44 | 56.66 | 470,974 | -1.36(-2.35%) |
Jul 24, 2018 | 58.89 | 59.51 | 57.88 | 58.02 | 520,196 | -0.50(-0.86%) |
Jul 23, 2018 | 58.78 | 58.88 | 57.31 | 58.52 | 246,962 | -0.49(-0.84%) |
Jul 20, 2018 | 59.54 | 59.87 | 58.87 | 59.01 | 275,634 | -0.61(-1.03%) |
Jul 19, 2018 | 59.98 | 60.65 | 59.40 | 59.62 | 546,296 | -0.43(-0.72%) |
Jul 18, 2018 | 59.82 | 60.31 | 59.17 | 60.06 | 1,042,231 | +0.94(+1.58%) |
Jul 17, 2018 | 58.23 | 59.44 | 58.23 | 59.12 | 465,767 | +0.98(+1.68%) |
Jul 16, 2018 | 58.23 | 58.87 | 58.08 | 58.15 | 352,037 | -0.18(-0.30%) |
Jul 13, 2018 | 58.89 | 59.51 | 58.29 | 58.32 | 310,689 | -0.67(-1.14%) |
Jul 12, 2018 | 58.54 | 59.76 | 58.32 | 58.99 | 392,134 | +0.68(+1.17%) |
Jul 11, 2018 | 59.76 | 60.02 | 58.28 | 58.31 | 320,563 | -2.08(-3.45%) |
Jul 10, 2018 | 60.21 | 60.70 | 60.11 | 60.39 | 197,186 | +0.11(+0.18%) |
Jul 09, 2018 | 60.28 | 60.69 | 59.01 | 60.29 | 282,356 | -0.03(-0.05%) |
Jul 06, 2018 | 60.38 | 58.35 | 60.32 | 235,270 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.62 | 59.67 | 58.27 | 59.44 | 357,096 | +2.68(+4.73%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -1.26(-2.18%) | |
Jul 02, 2018 | 56.59 | 58.10 | 56.25 | 58.02 | 332,542 | +0.73(+1.27%) |
Jun 29, 2018 | 57.51 | 58.61 | 57.28 | 57.29 | 258,638 | +0.15(+0.26%) |
Jun 28, 2018 | 57.56 | 58.12 | 56.44 | 57.14 | 393,475 | -0.49(-0.86%) |
Jun 27, 2018 | 59.66 | 60.32 | 57.57 | 57.63 | 188,711 | -1.90(-3.20%) |
Jun 26, 2018 | 58.93 | 60.14 | 58.93 | 59.54 | 473,615 | +1.36(+2.34%) |
Jun 25, 2018 | 59.52 | 59.55 | 57.82 | 58.17 | 536,784 | -1.83(-3.06%) |
Jun 22, 2018 | 60.10 | 60.42 | 59.02 | 60.01 | 497,381 | +0.42(+0.71%) |
Jun 21, 2018 | 60.16 | 60.32 | 59.20 | 59.59 | 308,417 | -0.58(-0.97%) |
Jun 20, 2018 | 60.61 | 61.09 | 59.71 | 60.17 | 242,007 | -0.01(-0.02%) |
Jun 19, 2018 | 59.06 | 60.25 | 58.77 | 60.18 | 305,430 | +0.32(+0.53%) |
Jun 18, 2018 | 59.17 | 60.00 | 57.95 | 59.86 | 315,568 | +0.43(+0.73%) |
Jun 15, 2018 | 61.07 | 59.26 | 59.43 | 608,515 | -1.65(-2.70%) | |
Jun 14, 2018 | 61.14 | 61.80 | 60.87 | 61.07 | 264,179 | +0.10(+0.16%) |
Jun 13, 2018 | 61.31 | 62.00 | 60.88 | 60.98 | 308,975 | -0.34(-0.55%) |
Jun 12, 2018 | 61.37 | 61.37 | 60.36 | 61.31 | 405,300 | +0.35(+0.57%) |
Jun 11, 2018 | 62.21 | 62.38 | 60.33 | 60.97 | 391,892 | -1.25(-2.01%) |
Jun 08, 2018 | 63.94 | 64.51 | 61.37 | 62.22 | 678,499 | -2.74(-4.22%) |
Jun 07, 2018 | 67.13 | 67.18 | 64.58 | 64.96 | 726,499 | -3.26(-4.78%) |
Jun 06, 2018 | 67.59 | 68.25 | 67.09 | 68.22 | 329,159 | +0.89(+1.32%) |
Jun 05, 2018 | 66.04 | 67.44 | 65.94 | 67.34 | 281,007 | +1.63(+2.48%) |
Jun 04, 2018 | 65.90 | 66.27 | 65.28 | 65.71 | 205,625 | +0.10(+0.15%) |
Jun 01, 2018 | 65.11 | 65.97 | 64.89 | 65.61 | 183,637 | +0.99(+1.53%) |
May 31, 2018 | 65.58 | 66.06 | 64.50 | 64.62 | 241,514 | -0.99(-1.50%) |
May 30, 2018 | 65.49 | 67.01 | 65.21 | 65.61 | 462,628 | +0.64(+0.99%) |
May 29, 2018 | 64.41 | 65.44 | 62.56 | 64.97 | 319,491 | -0.11(-0.17%) |
May 25, 2018 | 65.08 | 65.08 | 65.08 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.65 | 65.37 | 64.19 | 65.24 | 227,025 | +0.58(+0.90%) |
May 23, 2018 | 63.92 | 65.07 | 63.77 | 64.65 | 184,410 | +0.36(+0.55%) |
May 22, 2018 | 63.84 | 65.40 | 63.84 | 64.30 | 210,489 | +0.92(+1.45%) |
May 21, 2018 | 63.61 | 64.35 | 62.83 | 63.38 | 199,514 | +0.61(+0.97%) |
May 18, 2018 | 64.55 | 64.57 | 61.79 | 62.77 | 470,022 | -2.46(-3.76%) |
May 17, 2018 | 65.30 | 65.75 | 64.66 | 65.23 | 279,403 | -0.15(-0.23%) |
May 16, 2018 | 64.50 | 65.94 | 64.46 | 65.37 | 251,965 | +1.25(+1.95%) |
May 15, 2018 | 64.43 | 64.60 | 63.85 | 64.12 | 244,564 | -0.23(-0.35%) |
May 14, 2018 | 64.37 | 65.58 | 64.23 | 64.35 | 207,813 | +0.43(+0.68%) |
May 11, 2018 | 64.79 | 64.89 | 63.33 | 63.91 | 258,015 | -1.07(-1.65%) |
May 10, 2018 | 64.27 | 65.23 | 63.72 | 64.99 | 275,081 | +1.11(+1.74%) |
May 09, 2018 | 63.57 | 64.16 | 63.07 | 63.88 | 283,765 | +0.44(+0.70%) |
May 08, 2018 | 62.81 | 63.65 | 62.68 | 63.43 | 285,416 | +0.52(+0.83%) |
May 07, 2018 | 62.37 | 63.32 | 61.91 | 62.91 | 377,794 | +1.24(+2.02%) |
May 04, 2018 | 60.30 | 62.31 | 59.82 | 61.67 | 328,557 | +1.04(+1.71%) |
May 03, 2018 | 59.97 | 61.01 | 58.36 | 60.63 | 565,745 | +0.33(+0.54%) |
May 02, 2018 | 59.46 | 61.23 | 59.08 | 60.31 | 665,669 | +0.91(+1.53%) |
May 01, 2018 | 59.38 | 59.69 | 56.56 | 59.40 | 749,795 | +0.67(+1.14%) |
Apr 30, 2018 | 60.11 | 60.55 | 58.34 | 58.73 | 508,153 | -1.37(-2.28%) |
Apr 27, 2018 | 61.35 | 61.56 | 59.08 | 60.10 | 389,866 | -1.14(-1.87%) |
Apr 26, 2018 | 60.01 | 61.63 | 59.87 | 61.24 | 281,466 | +1.87(+3.16%) |
Apr 25, 2018 | 59.26 | 59.81 | 57.77 | 59.37 | 348,211 | +0.31(+0.52%) |
Apr 24, 2018 | 61.48 | 61.78 | 58.64 | 59.06 | 621,408 | -1.80(-2.96%) |
Apr 23, 2018 | 60.53 | 61.60 | 60.24 | 60.87 | 440,995 | +0.71(+1.18%) |
Apr 20, 2018 | 60.79 | 61.46 | 59.97 | 60.16 | 710,178 | -0.92(-1.50%) |
Apr 19, 2018 | 64.42 | 64.42 | 60.99 | 61.07 | 583,055 | -3.96(-6.10%) |
Apr 18, 2018 | 67.16 | 67.16 | 64.92 | 65.04 | 612,891 | -2.44(-3.61%) |
Apr 17, 2018 | 67.06 | 67.99 | 66.38 | 67.47 | 351,968 | +1.15(+1.74%) |
Apr 16, 2018 | 66.15 | 66.47 | 65.25 | 66.32 | 478,631 | +0.84(+1.28%) |
Apr 13, 2018 | 65.28 | 66.20 | 64.83 | 65.48 | 599,158 | +0.97(+1.50%) |
Apr 12, 2018 | 64.17 | 65.01 | 63.94 | 64.52 | 432,924 | +0.70(+1.10%) |
Apr 11, 2018 | 62.42 | 64.40 | 62.00 | 63.82 | 404,069 | +0.91(+1.44%) |
Apr 10, 2018 | 61.60 | 63.30 | 61.10 | 62.91 | 594,881 | +2.28(+3.76%) |
Apr 09, 2018 | 61.33 | 62.89 | 60.57 | 60.63 | 224,193 | +0.15(+0.24%) |
Apr 06, 2018 | 61.10 | 62.06 | 60.07 | 60.48 | 292,599 | -1.58(-2.54%) |
Apr 05, 2018 | 62.75 | 63.17 | 61.81 | 62.06 | 452,376 | -0.04(-0.06%) |
Apr 04, 2018 | 59.82 | 62.35 | 59.44 | 62.10 | 445,377 | +0.70(+1.14%) |
Apr 03, 2018 | 60.27 | 61.72 | 60.27 | 61.40 | 580,461 | +1.70(+2.84%) |
Apr 02, 2018 | 62.50 | 62.90 | 59.23 | 59.70 | 580,781 | -3.31(-5.26%) |
Mar 29, 2018 | 63.02 | 63.02 | 63.02 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.09 | 62.42 | 60.62 | 61.46 | 332,184 | -0.68(-1.10%) |
Mar 27, 2018 | 65.40 | 66.05 | 61.76 | 62.14 | 337,892 | -3.22(-4.92%) |
Mar 26, 2018 | 64.02 | 65.44 | 63.54 | 65.35 | 457,398 | +2.51(+4.00%) |
Mar 23, 2018 | 66.77 | 67.32 | 62.81 | 62.84 | 358,570 | -3.89(-5.82%) |
Mar 22, 2018 | 68.18 | 69.12 | 66.67 | 66.73 | 348,839 | -2.24(-3.25%) |
Mar 21, 2018 | 68.17 | 70.27 | 68.17 | 68.96 | 442,480 | +0.79(+1.16%) |
Mar 20, 2018 | 68.52 | 68.96 | 67.95 | 68.17 | 259,436 | -0.34(-0.49%) |
Mar 19, 2018 | 69.31 | 69.42 | 67.39 | 68.51 | 289,330 | -1.16(-1.67%) |
Mar 16, 2018 | 70.42 | 70.50 | 68.89 | 69.67 | 705,606 | -0.88(-1.24%) |
Mar 15, 2018 | 69.36 | 70.67 | 68.74 | 70.55 | 540,631 | +1.52(+2.20%) |
Mar 14, 2018 | 69.36 | 70.24 | 68.93 | 69.03 | 414,122 | -0.25(-0.36%) |
Mar 13, 2018 | 70.31 | 71.43 | 69.08 | 69.28 | 415,153 | -0.77(-1.10%) |
Mar 12, 2018 | 71.03 | 71.67 | 69.98 | 70.05 | 252,177 | -0.62(-0.88%) |
Mar 09, 2018 | 68.94 | 71.22 | 68.94 | 70.67 | 428,301 | +1.54(+2.23%) |
Mar 08, 2018 | 69.30 | 69.53 | 68.50 | 69.13 | 270,082 | +0.21(+0.30%) |
Mar 07, 2018 | 68.44 | 69.91 | 68.34 | 68.92 | 441,348 | -0.22(-0.31%) |
Mar 06, 2018 | 66.54 | 69.32 | 66.27 | 69.14 | 479,633 | +2.98(+4.50%) |
Mar 05, 2018 | 65.79 | 66.90 | 65.56 | 66.16 | 463,845 | +0.14(+0.21%) |
Mar 02, 2018 | 64.53 | 66.27 | 64.20 | 66.03 | 259,502 | +0.82(+1.26%) |
Mar 01, 2018 | 65.50 | 66.43 | 64.21 | 65.21 | 299,569 | -0.20(-0.30%) |
Feb 28, 2018 | 66.38 | 66.99 | 65.40 | 65.40 | 341,392 | -0.37(-0.57%) |
Feb 27, 2018 | 66.69 | 67.41 | 65.78 | 65.78 | 807,351 | -0.80(-1.20%) |
Feb 26, 2018 | 66.28 | 66.93 | 65.90 | 66.58 | 368,269 | +0.28(+0.42%) |
Feb 23, 2018 | 66.34 | 66.96 | 65.42 | 66.30 | 307,088 | +0.73(+1.11%) |
Feb 22, 2018 | 65.57 | 397,463 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.73 | 67.04 | 65.95 | 66.34 | 496,822 | -0.05(-0.07%) |
Feb 20, 2018 | 64.11 | 67.51 | 63.99 | 66.39 | 557,500 | +1.74(+2.68%) |
Feb 16, 2018 | 64.65 | 64.65 | 64.65 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.52 | 65.92 | 63.96 | 65.74 | 301,194 | +0.91(+1.40%) |
Feb 14, 2018 | 63.01 | 65.22 | 62.98 | 64.83 | 379,528 | +1.36(+2.14%) |
Feb 13, 2018 | 64.05 | 64.17 | 62.59 | 63.47 | 470,555 | -0.79(-1.23%) |
Feb 12, 2018 | 64.25 | 64.88 | 63.28 | 64.26 | 487,880 | +0.65(+1.02%) |
Feb 09, 2018 | 62.67 | 64.37 | 61.11 | 63.61 | 729,376 | +2.07(+3.37%) |
Feb 08, 2018 | 63.95 | 64.60 | 61.65 | 61.54 | 587,466 | -2.35(-3.67%) |
Feb 07, 2018 | 65.64 | 65.64 | 63.61 | 63.88 | 541,134 | -2.22(-3.36%) |
Feb 06, 2018 | 63.37 | 66.66 | 62.46 | 66.10 | 602,152 | +1.02(+1.56%) |
Feb 05, 2018 | 67.53 | 68.84 | 64.74 | 65.09 | 729,806 | -3.64(-5.29%) |
Feb 02, 2018 | 70.98 | 71.79 | 68.36 | 68.73 | 429,448 | -3.09(-4.30%) |
Feb 01, 2018 | 69.65 | 72.78 | 69.65 | 71.81 | 477,474 | +1.67(+2.38%) |
Jan 31, 2018 | 71.74 | 74.46 | 68.25 | 70.15 | 780,667 | -1.10(-1.55%) |
Jan 30, 2018 | 71.73 | 73.36 | 70.89 | 71.25 | 583,370 | -1.88(-2.58%) |
Jan 29, 2018 | 72.55 | 73.39 | 70.82 | 73.14 | 488,415 | +0.50(+0.69%) |
Jan 26, 2018 | 71.85 | 72.73 | 71.41 | 72.63 | 337,743 | +1.54(+2.16%) |
Jan 25, 2018 | 74.96 | 74.96 | 70.86 | 71.09 | 458,571 | -2.64(-3.58%) |
Jan 24, 2018 | 76.11 | 76.18 | 72.88 | 73.74 | 430,530 | -2.30(-3.02%) |
Jan 23, 2018 | 75.99 | 76.91 | 75.13 | 76.03 | 328,558 | +0.47(+0.63%) |
Jan 22, 2018 | 76.26 | 76.58 | 75.22 | 75.56 | 516,854 | -0.90(-1.17%) |
Jan 19, 2018 | 74.74 | 76.68 | 74.35 | 76.46 | 603,122 | +1.92(+2.58%) |
Jan 18, 2018 | 73.96 | 75.73 | 73.88 | 74.54 | 611,357 | +0.56(+0.76%) |
Jan 17, 2018 | 71.63 | 73.97 | 71.23 | 73.97 | 664,018 | +3.13(+4.41%) |
Jan 16, 2018 | 70.94 | 71.59 | 70.20 | 70.85 | 446,942 | +0.60(+0.86%) |
Jan 12, 2018 | 70.25 | 70.25 | 70.25 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.85 | 69.95 | 67.85 | 69.63 | 528,795 | +2.31(+3.43%) |
Jan 10, 2018 | 67.39 | 68.16 | 66.64 | 67.33 | 596,093 | -0.72(-1.06%) |
Jan 09, 2018 | 70.96 | 71.09 | 67.93 | 68.05 | 529,265 | -2.60(-3.69%) |
Jan 08, 2018 | 70.81 | 71.63 | 70.04 | 70.65 | 513,848 | -0.21(-0.29%) |
Jan 05, 2018 | 67.15 | 71.03 | 66.87 | 70.86 | 670,107 | +3.84(+5.72%) |
Jan 04, 2018 | 67.95 | 68.45 | 66.32 | 67.02 | 855,218 | -0.95(-1.39%) |
Jan 03, 2018 | 68.85 | 69.30 | 67.65 | 67.97 | 507,134 | -0.48(-0.71%) |
Jan 02, 2018 | 67.11 | 68.92 | 66.69 | 68.45 | 454,525 | +1.90(+2.86%) |
Dec 29, 2017 | 66.55 | 66.55 | 66.55 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.29 | 68.48 | 67.58 | 67.86 | 188,201 | -0.13(-0.19%) |
Dec 27, 2017 | 67.85 | 68.69 | 67.45 | 67.99 | 233,748 | +0.17(+0.25%) |
Dec 26, 2017 | 68.53 | 68.94 | 67.38 | 67.82 | 375,039 | -1.49(-2.15%) |
Dec 22, 2017 | 69.47 | 69.85 | 68.76 | 69.31 | 145,612 | -0.22(-0.31%) |
Dec 21, 2017 | 70.13 | 70.88 | 68.80 | 69.53 | 291,869 | -0.61(-0.87%) |
Dec 20, 2017 | 70.88 | 71.20 | 69.70 | 70.14 | 184,938 | +0.08(+0.11%) |
Dec 19, 2017 | 70.74 | 71.64 | 69.87 | 70.06 | 304,599 | -0.84(-1.18%) |
Dec 18, 2017 | 70.45 | 71.40 | 70.29 | 70.90 | 398,150 | +0.48(+0.69%) |
Dec 15, 2017 | 68.70 | 71.24 | 68.11 | 70.41 | 649,338 | +1.95(+2.85%) |
Dec 14, 2017 | 68.69 | 70.13 | 68.23 | 68.46 | 359,171 | -0.23(-0.33%) |
Dec 13, 2017 | 68.29 | 69.53 | 68.18 | 68.69 | 322,648 | +0.61(+0.90%) |
Dec 12, 2017 | 69.07 | 69.13 | 67.66 | 68.08 | 391,465 | -1.14(-1.65%) |
Dec 11, 2017 | 68.03 | 69.85 | 67.44 | 69.22 | 597,610 | -0.25(-0.35%) |
Dec 08, 2017 | 71.77 | 71.77 | 69.18 | 69.47 | 443,702 | -1.45(-2.04%) |
Dec 07, 2017 | 70.94 | 71.46 | 70.31 | 70.92 | 348,851 | +0.79(+1.12%) |
Dec 06, 2017 | 68.89 | 70.66 | 68.79 | 70.13 | 346,071 | +0.69(+0.99%) |
Dec 05, 2017 | 68.74 | 71.67 | 68.06 | 69.44 | 475,429 | +0.17(+0.24%) |
Dec 04, 2017 | 72.25 | 72.97 | 68.62 | 69.27 | 687,738 | -2.28(-3.18%) |
Dec 01, 2017 | 73.58 | 73.72 | 70.95 | 71.55 | 916,392 | -2.39(-3.23%) |
Nov 30, 2017 | 75.44 | 76.08 | 73.23 | 73.93 | 615,867 | -0.96(-1.28%) |
Nov 29, 2017 | 82.56 | 83.28 | 74.32 | 74.89 | 770,327 | -7.89(-9.53%) |
Nov 28, 2017 | 82.58 | 83.17 | 82.26 | 82.78 | 225,119 | +0.67(+0.82%) |
Nov 27, 2017 | 83.58 | 83.95 | 82.11 | 82.11 | 256,806 | -1.86(-2.22%) |
Nov 24, 2017 | 82.86 | 84.30 | 82.86 | 83.97 | 185,527 | +1.54(+1.87%) |
Nov 22, 2017 | 84.69 | 85.17 | 82.13 | 82.44 | 210,446 | -1.99(-2.36%) |
Nov 21, 2017 | 82.69 | 84.74 | 82.69 | 84.43 | 359,629 | +1.66(+2.00%) |
Nov 20, 2017 | 81.56 | 83.09 | 81.09 | 82.77 | 294,222 | +1.87(+2.32%) |
Nov 17, 2017 | 82.21 | 82.70 | 80.70 | 80.90 | 486,716 | -1.08(-1.31%) |
Nov 16, 2017 | 80.65 | 82.72 | 80.65 | 81.97 | 403,911 | +1.98(+2.48%) |
Nov 15, 2017 | 80.72 | 81.34 | 77.81 | 79.99 | 518,348 | -1.34(-1.65%) |
Nov 14, 2017 | 81.86 | 82.65 | 80.82 | 81.33 | 402,988 | -1.10(-1.34%) |
Nov 13, 2017 | 81.85 | 82.78 | 81.32 | 82.44 | 365,269 | -0.07(-0.08%) |
Nov 10, 2017 | 82.31 | 84.74 | 81.85 | 82.50 | 295,750 | -0.83(-0.99%) |
Nov 09, 2017 | 85.42 | 85.83 | 81.61 | 83.33 | 449,574 | -2.80(-3.25%) |
Nov 08, 2017 | 83.47 | 86.17 | 83.09 | 86.13 | 473,726 | +2.25(+2.68%) |
Nov 07, 2017 | 83.54 | 84.99 | 83.29 | 83.88 | 360,158 | +0.33(+0.39%) |
Nov 06, 2017 | 81.90 | 83.64 | 81.12 | 83.56 | 403,308 | +1.51(+1.84%) |
Nov 03, 2017 | 82.21 | 83.09 | 81.53 | 82.05 | 458,228 | -0.11(-0.13%) |
Nov 02, 2017 | 80.84 | 82.27 | 79.90 | 82.16 | 536,788 | +1.31(+1.62%) |
Nov 01, 2017 | 84.59 | 85.27 | 79.56 | 80.85 | 919,972 | -2.70(-3.23%) |
Oct 31, 2017 | 89.00 | 89.82 | 79.98 | 83.55 | 1,988,309 | -8.80(-9.53%) |
Oct 30, 2017 | 93.02 | 93.69 | 90.73 | 92.35 | 664,545 | -0.60(-0.65%) |
Oct 27, 2017 | 91.27 | 93.06 | 89.60 | 92.95 | 604,513 | +2.78(+3.08%) |
Oct 26, 2017 | 89.88 | 90.75 | 88.97 | 90.17 | 417,289 | +0.64(+0.72%) |
Oct 25, 2017 | 90.03 | 90.49 | 87.50 | 89.53 | 336,178 | -0.79(-0.87%) |
Oct 24, 2017 | 89.17 | 90.83 | 89.06 | 90.31 | 356,043 | +1.53(+1.72%) |
Oct 23, 2017 | 88.81 | 90.21 | 88.25 | 88.79 | 445,573 | -0.19(-0.21%) |
Oct 20, 2017 | 89.64 | 89.88 | 88.76 | 88.97 | 421,788 | +0.42(+0.48%) |
Oct 19, 2017 | 88.25 | 88.91 | 85.80 | 88.55 | 429,800 | -0.54(-0.61%) |
Oct 18, 2017 | 88.47 | 89.29 | 86.78 | 89.09 | 445,899 | +0.96(+1.09%) |
Oct 17, 2017 | 87.44 | 88.51 | 87.16 | 88.14 | 303,562 | +0.22(+0.25%) |
Oct 16, 2017 | 87.77 | 88.63 | 86.57 | 87.92 | 442,016 | +0.77(+0.88%) |
Oct 13, 2017 | 86.02 | 87.43 | 85.15 | 87.15 | 475,754 | +2.24(+2.64%) |
Oct 12, 2017 | 83.33 | 85.45 | 83.29 | 84.91 | 494,369 | +1.55(+1.86%) |
Oct 11, 2017 | 82.51 | 83.76 | 82.49 | 83.36 | 194,940 | +0.41(+0.50%) |
Oct 10, 2017 | 83.38 | 83.73 | 81.73 | 82.95 | 223,117 | +0.22(+0.26%) |
Oct 09, 2017 | 82.14 | 82.91 | 82.09 | 82.73 | 196,799 | +0.59(+0.72%) |
Oct 06, 2017 | 81.56 | 82.84 | 81.07 | 82.14 | 294,932 | +0.22(+0.26%) |
Oct 05, 2017 | 81.79 | 82.15 | 80.76 | 81.92 | 338,734 | +0.41(+0.51%) |
Oct 04, 2017 | 81.70 | 82.18 | 80.87 | 81.51 | 262,667 | -0.10(-0.12%) |
Oct 03, 2017 | 81.94 | 82.58 | 80.42 | 81.61 | 449,040 | -0.32(-0.39%) |