Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 51.17 | 53.45 | 50.68 | 53.16 | 764,700 | +1.63(+3.16%) |
Nov 29, 2018 | 52.50 | 53.30 | 51.05 | 51.53 | 899,078 | -0.85(-1.62%) |
Nov 28, 2018 | 51.06 | 52.41 | 50.00 | 52.38 | 656,786 | +1.73(+3.42%) |
Nov 27, 2018 | 51.61 | 51.90 | 49.65 | 50.65 | 402,847 | -1.24(-2.39%) |
Nov 26, 2018 | 50.80 | 52.85 | 50.75 | 51.89 | 686,202 | +1.72(+3.43%) |
Nov 23, 2018 | 48.45 | 51.15 | 48.45 | 50.17 | 241,300 | +1.30(+2.66%) |
Nov 21, 2018 | 48.87 | 48.87 | 48.87 | 0 | +3.18(+6.96%) | |
Nov 20, 2018 | 45.91 | 46.58 | 43.75 | 45.69 | 681,052 | -1.44(-3.06%) |
Nov 19, 2018 | 47.09 | 48.41 | 46.14 | 47.13 | 612,606 | -1.34(-2.76%) |
Nov 16, 2018 | 46.16 | 48.82 | 45.28 | 48.47 | 635,500 | +2.00(+4.30%) |
Nov 15, 2018 | 46.46 | 47.92 | 45.26 | 46.47 | 656,019 | +0.15(+0.32%) |
Nov 14, 2018 | 50.78 | 51.57 | 45.56 | 46.32 | 840,798 | -3.71(-7.42%) |
Nov 13, 2018 | 50.01 | 52.05 | 49.76 | 50.03 | 586,268 | -0.24(-0.48%) |
Nov 12, 2018 | 54.18 | 54.83 | 49.92 | 50.27 | 1,310,783 | -4.22(-7.74%) |
Nov 09, 2018 | 58.15 | 58.90 | 52.72 | 54.49 | 933,200 | -3.97(-6.79%) |
Nov 08, 2018 | 58.83 | 59.93 | 57.60 | 58.46 | 624,499 | -0.40(-0.68%) |
Nov 07, 2018 | 59.71 | 60.10 | 56.79 | 58.86 | 1,146,486 | +0.06(+0.10%) |
Nov 06, 2018 | 59.05 | 60.75 | 58.32 | 58.80 | 1,178,013 | -0.31(-0.52%) |
Nov 05, 2018 | 55.82 | 60.99 | 54.09 | 59.11 | 1,354,541 | +3.23(+5.78%) |
Nov 02, 2018 | 50.76 | 56.81 | 50.50 | 55.88 | 1,559,600 | +5.94(+11.89%) |
Nov 01, 2018 | 46.00 | 50.10 | 46.00 | 49.94 | 957,593 | +4.51(+9.93%) |
Oct 31, 2018 | 43.00 | 46.65 | 42.44 | 45.43 | 1,115,349 | +2.75(+6.44%) |
Oct 30, 2018 | 40.28 | 43.29 | 40.26 | 42.68 | 1,010,878 | +2.47(+6.14%) |
Oct 29, 2018 | 46.48 | 46.50 | 40.02 | 40.21 | 3,115,483 | -1.67(-3.99%) |
Oct 26, 2018 | 40.77 | 42.66 | 37.50 | 41.88 | 1,928,200 | +4.89(+13.22%) |
Oct 25, 2018 | 41.71 | 41.99 | 36.06 | 36.99 | 1,527,922 | -3.82(-9.36%) |
Oct 24, 2018 | 45.96 | 46.17 | 40.81 | 40.81 | 677,779 | -5.28(-11.46%) |
Oct 23, 2018 | 46.12 | 46.96 | 45.14 | 46.09 | 436,319 | -0.88(-1.87%) |
Oct 22, 2018 | 45.15 | 47.34 | 43.94 | 46.97 | 557,059 | +1.99(+4.42%) |
Oct 19, 2018 | 48.60 | 49.97 | 44.60 | 44.98 | 606,200 | -3.27(-6.78%) |
Oct 18, 2018 | 49.90 | 50.05 | 47.96 | 48.25 | 420,195 | -1.69(-3.38%) |
Oct 17, 2018 | 49.55 | 50.26 | 48.09 | 49.94 | 399,787 | +0.03(+0.06%) |
Oct 16, 2018 | 46.75 | 50.20 | 46.30 | 49.91 | 876,149 | +4.97(+11.06%) |
Oct 15, 2018 | 46.29 | 46.88 | 44.84 | 44.94 | 543,142 | -1.28(-2.77%) |
Oct 12, 2018 | 46.93 | 47.34 | 45.32 | 46.22 | 401,700 | +0.10(+0.22%) |
Oct 11, 2018 | 45.29 | 47.17 | 44.24 | 46.12 | 640,852 | +0.68(+1.50%) |
Oct 10, 2018 | 45.26 | 46.20 | 44.80 | 45.44 | 649,577 | -0.05(-0.11%) |
Oct 09, 2018 | 44.52 | 46.42 | 43.49 | 45.49 | 407,406 | +1.01(+2.27%) |
Oct 08, 2018 | 43.55 | 45.04 | 42.93 | 44.48 | 602,103 | +0.78(+1.78%) |
Oct 05, 2018 | 45.62 | 46.76 | 43.57 | 43.70 | 553,000 | -2.09(-4.56%) |
Oct 04, 2018 | 46.90 | 47.21 | 45.56 | 45.79 | 527,114 | -1.23(-2.62%) |
Oct 03, 2018 | 45.74 | 47.30 | 45.74 | 47.02 | 529,811 | +1.23(+2.69%) |
Oct 02, 2018 | 45.32 | 46.31 | 45.09 | 45.79 | 469,388 | +0.48(+1.06%) |
Oct 01, 2018 | 44.35 | 46.30 | 44.00 | 45.31 | 411,784 | +0.94(+2.12%) |
Sep 28, 2018 | 45.00 | 45.63 | 44.14 | 44.37 | 432,300 | -0.60(-1.33%) |
Sep 27, 2018 | 44.98 | 45.93 | 44.86 | 44.97 | 589,075 | +0.25(+0.56%) |
Sep 26, 2018 | 44.00 | 45.02 | 44.00 | 44.72 | 482,611 | +0.75(+1.71%) |
Sep 25, 2018 | 43.06 | 44.06 | 42.63 | 43.97 | 337,420 | +1.19(+2.78%) |
Sep 24, 2018 | 42.89 | 43.03 | 40.13 | 42.78 | 903,414 | -0.38(-0.88%) |
Sep 21, 2018 | 45.28 | 45.70 | 43.00 | 43.16 | 1,551,000 | -2.59(-5.66%) |
Sep 20, 2018 | 45.71 | 47.39 | 45.30 | 45.75 | 331,986 | +0.18(+0.39%) |
Sep 19, 2018 | 47.22 | 47.63 | 45.35 | 45.57 | 439,394 | -1.69(-3.58%) |
Sep 18, 2018 | 47.00 | 47.60 | 45.94 | 47.26 | 370,681 | +0.07(+0.15%) |
Sep 17, 2018 | 48.12 | 48.60 | 47.00 | 47.19 | 403,839 | -0.81(-1.69%) |
Sep 14, 2018 | 48.09 | 48.90 | 47.32 | 48.00 | 840,300 | +0.43(+0.90%) |
Sep 13, 2018 | 46.93 | 48.00 | 46.33 | 47.57 | 320,326 | +0.62(+1.32%) |
Sep 12, 2018 | 48.62 | 48.62 | 46.23 | 46.95 | 551,366 | -1.74(-3.57%) |
Sep 11, 2018 | 49.64 | 49.64 | 47.26 | 48.69 | 382,145 | -0.85(-1.72%) |
Sep 10, 2018 | 50.28 | 50.92 | 49.41 | 49.54 | 340,772 | -0.64(-1.28%) |
Sep 07, 2018 | 49.71 | 51.21 | 49.00 | 50.18 | 360,000 | +0.38(+0.76%) |
Sep 06, 2018 | 50.49 | 50.88 | 49.39 | 49.80 | 361,771 | -0.67(-1.33%) |
Sep 05, 2018 | 50.00 | 50.54 | 48.86 | 50.47 | 346,518 | +0.54(+1.08%) |
Sep 04, 2018 | 49.56 | 50.02 | 48.33 | 49.93 | 378,963 | +0.44(+0.89%) |
Aug 31, 2018 | 49.49 | 49.49 | 49.49 | 0 | -0.28(-0.56%) | |
Aug 30, 2018 | 49.69 | 50.33 | 48.72 | 49.77 | 396,968 | +0.04(+0.08%) |
Aug 29, 2018 | 50.76 | 51.42 | 49.65 | 49.73 | 659,866 | -1.14(-2.24%) |
Aug 28, 2018 | 51.31 | 51.94 | 49.76 | 50.87 | 642,133 | -0.54(-1.05%) |
Aug 27, 2018 | 49.19 | 54.39 | 49.10 | 51.41 | 1,524,580 | +2.33(+4.75%) |
Aug 24, 2018 | 48.94 | 49.58 | 48.39 | 49.08 | 440,500 | +0.24(+0.49%) |
Aug 23, 2018 | 48.28 | 48.99 | 47.25 | 48.84 | 721,109 | +0.41(+0.85%) |
Aug 22, 2018 | 49.22 | 49.78 | 47.88 | 48.43 | 635,896 | -0.83(-1.68%) |
Aug 21, 2018 | 47.85 | 49.67 | 47.53 | 49.26 | 519,451 | +1.75(+3.68%) |
Aug 20, 2018 | 48.09 | 49.38 | 47.39 | 47.51 | 497,721 | -0.61(-1.27%) |
Aug 17, 2018 | 49.97 | 50.48 | 46.85 | 48.12 | 1,198,000 | +1.45(+3.11%) |
Aug 16, 2018 | 46.04 | 46.98 | 45.25 | 46.67 | 413,344 | +0.71(+1.54%) |
Aug 15, 2018 | 46.95 | 47.33 | 45.79 | 45.96 | 436,851 | -1.12(-2.38%) |
Aug 14, 2018 | 45.83 | 47.89 | 45.78 | 47.08 | 522,745 | +1.56(+3.43%) |
Aug 13, 2018 | 45.96 | 46.38 | 45.26 | 45.52 | 441,700 | -0.55(-1.19%) |
Aug 10, 2018 | 46.44 | 47.43 | 45.93 | 46.07 | 243,100 | -0.15(-0.32%) |
Aug 09, 2018 | 46.26 | 47.43 | 46.06 | 46.22 | 490,378 | -0.14(-0.30%) |
Aug 08, 2018 | 46.38 | 46.84 | 45.44 | 46.36 | 308,598 | -0.25(-0.54%) |
Aug 07, 2018 | 47.13 | 47.13 | 45.81 | 46.61 | 446,101 | +0.10(+0.22%) |
Aug 06, 2018 | 45.96 | 46.85 | 44.79 | 46.51 | 396,029 | +0.31(+0.67%) |
Aug 03, 2018 | 47.79 | 48.19 | 44.56 | 46.20 | 727,600 | -1.52(-3.19%) |
Aug 02, 2018 | 44.82 | 48.47 | 44.82 | 47.72 | 1,327,856 | +2.97(+6.64%) |
Aug 01, 2018 | 45.00 | 45.44 | 43.65 | 44.75 | 612,134 | -0.19(-0.42%) |
Jul 31, 2018 | 43.13 | 45.39 | 43.13 | 44.94 | 923,261 | +1.98(+4.61%) |
Jul 30, 2018 | 43.02 | 43.50 | 42.15 | 42.96 | 402,484 | +0.03(+0.07%) |
Jul 27, 2018 | 43.05 | 43.24 | 42.20 | 42.93 | 439,800 | +0.10(+0.23%) |
Jul 26, 2018 | 43.00 | 43.97 | 42.65 | 42.83 | 444,738 | -0.15(-0.35%) |
Jul 25, 2018 | 43.12 | 43.99 | 42.32 | 42.98 | 527,413 | -0.10(-0.23%) |
Jul 24, 2018 | 44.10 | 44.45 | 43.02 | 43.08 | 658,439 | -0.66(-1.51%) |
Jul 23, 2018 | 43.01 | 43.83 | 41.80 | 43.74 | 608,170 | +0.51(+1.18%) |
Jul 20, 2018 | 43.18 | 44.05 | 43.06 | 43.23 | 351,764 | +0.10(+0.23%) |
Jul 19, 2018 | 43.75 | 44.03 | 42.62 | 43.13 | 516,586 | -0.63(-1.44%) |
Jul 18, 2018 | 42.50 | 43.90 | 42.01 | 43.76 | 547,795 | +1.12(+2.63%) |
Jul 17, 2018 | 42.10 | 43.16 | 41.54 | 42.64 | 402,303 | +0.48(+1.14%) |
Jul 16, 2018 | 42.52 | 43.40 | 41.74 | 42.16 | 633,981 | -0.19(-0.45%) |
Jul 13, 2018 | 44.09 | 41.87 | 42.35 | 651,328 | -0.20(-0.47%) | |
Jul 12, 2018 | 41.25 | 42.66 | 40.46 | 42.55 | 838,918 | +1.32(+3.20%) |
Jul 11, 2018 | 40.41 | 42.31 | 40.00 | 41.23 | 729,198 | -0.32(-0.77%) |
Jul 10, 2018 | 43.94 | 45.24 | 40.03 | 41.55 | 1,467,877 | -2.31(-5.27%) |
Jul 09, 2018 | 44.59 | 45.68 | 43.07 | 43.86 | 866,692 | -0.76(-1.70%) |
Jul 06, 2018 | 44.11 | 46.20 | 44.02 | 44.62 | 842,619 | +0.53(+1.20%) |
Jul 05, 2018 | 44.12 | 47.69 | 41.99 | 44.09 | 1,654,821 | +0.18(+0.41%) |
Jul 03, 2018 | 43.91 | 43.91 | 43.91 | 0 | +3.17(+7.78%) | |
Jul 02, 2018 | 39.03 | 41.25 | 39.00 | 40.74 | 441,671 | +1.55(+3.96%) |
Jun 29, 2018 | 38.74 | 40.53 | 38.00 | 39.19 | 710,005 | +0.69(+1.79%) |
Jun 28, 2018 | 37.37 | 39.15 | 36.91 | 38.50 | 594,727 | +1.31(+3.52%) |
Jun 27, 2018 | 38.26 | 38.89 | 37.05 | 37.19 | 376,328 | -1.07(-2.80%) |
Jun 26, 2018 | 37.21 | 38.37 | 36.65 | 38.26 | 488,583 | +1.06(+2.85%) |
Jun 25, 2018 | 38.87 | 39.68 | 37.10 | 37.20 | 720,797 | -1.69(-4.35%) |
Jun 22, 2018 | 38.32 | 38.96 | 37.37 | 38.89 | 1,120,679 | +0.61(+1.59%) |
Jun 21, 2018 | 42.21 | 42.36 | 38.00 | 38.28 | 1,102,443 | -3.72(-8.86%) |
Jun 20, 2018 | 41.66 | 42.16 | 40.75 | 42.00 | 683,505 | +0.67(+1.62%) |
Jun 19, 2018 | 40.13 | 41.76 | 39.20 | 41.33 | 591,562 | +1.00(+2.48%) |
Jun 18, 2018 | 38.98 | 40.61 | 37.67 | 40.33 | 602,819 | +0.50(+1.26%) |
Jun 15, 2018 | 41.31 | 39.21 | 39.83 | 2,336,891 | -1.48(-3.58%) | |
Jun 14, 2018 | 40.65 | 41.80 | 39.94 | 41.31 | 933,593 | +0.71(+1.75%) |
Jun 13, 2018 | 39.93 | 41.20 | 39.69 | 40.60 | 704,013 | +0.51(+1.27%) |
Jun 12, 2018 | 39.39 | 41.00 | 38.94 | 40.09 | 700,451 | +0.77(+1.96%) |
Jun 11, 2018 | 39.14 | 39.77 | 38.20 | 39.32 | 593,362 | +0.31(+0.79%) |
Jun 08, 2018 | 37.77 | 39.28 | 37.07 | 39.01 | 589,249 | +1.08(+2.85%) |
Jun 07, 2018 | 38.59 | 38.59 | 36.91 | 37.93 | 712,791 | -0.50(-1.30%) |
Jun 06, 2018 | 38.31 | 38.96 | 37.69 | 38.43 | 584,514 | +0.10(+0.26%) |
Jun 05, 2018 | 37.56 | 39.83 | 36.82 | 38.33 | 1,033,655 | +0.76(+2.02%) |
Jun 04, 2018 | 38.00 | 38.09 | 36.44 | 37.57 | 784,508 | -0.43(-1.13%) |
Jun 01, 2018 | 38.43 | 39.83 | 37.85 | 38.00 | 1,104,530 | -0.49(-1.27%) |
May 31, 2018 | 36.50 | 39.17 | 36.46 | 38.49 | 1,028,047 | +1.82(+4.96%) |
May 30, 2018 | 36.45 | 37.45 | 36.26 | 36.67 | 649,903 | +0.47(+1.30%) |
May 29, 2018 | 37.11 | 37.90 | 35.80 | 36.20 | 729,024 | -1.34(-3.57%) |
May 25, 2018 | 37.54 | 37.54 | 37.54 | 0 | -0.15(-0.40%) | |
May 24, 2018 | 38.05 | 39.00 | 37.50 | 37.69 | 905,427 | -0.63(-1.64%) |
May 23, 2018 | 40.51 | 41.73 | 36.06 | 38.32 | 3,046,851 | -1.42(-3.57%) |
May 22, 2018 | 38.70 | 40.83 | 37.50 | 39.74 | 1,261,710 | +1.85(+4.88%) |
May 21, 2018 | 42.27 | 42.74 | 36.93 | 37.89 | 1,909,360 | -4.25(-10.09%) |
May 18, 2018 | 42.65 | 42.99 | 41.15 | 42.14 | 751,777 | -0.64(-1.50%) |
May 17, 2018 | 41.61 | 42.95 | 41.09 | 42.78 | 450,718 | +1.22(+2.94%) |
May 16, 2018 | 40.98 | 41.87 | 40.51 | 41.56 | 785,221 | +0.56(+1.37%) |
May 15, 2018 | 40.44 | 41.66 | 39.60 | 41.00 | 835,340 | +0.12(+0.29%) |
May 14, 2018 | 42.22 | 42.91 | 40.26 | 40.88 | 1,109,505 | -1.33(-3.15%) |
May 11, 2018 | 41.01 | 43.25 | 40.86 | 42.21 | 1,179,811 | +1.61(+3.97%) |
May 10, 2018 | 41.78 | 42.43 | 40.25 | 40.60 | 854,963 | -1.14(-2.73%) |
May 09, 2018 | 40.65 | 43.12 | 40.65 | 41.74 | 1,769,995 | +1.25(+3.09%) |
May 08, 2018 | 40.63 | 41.11 | 38.60 | 40.49 | 2,015,967 | -0.53(-1.29%) |
May 07, 2018 | 41.58 | 41.80 | 39.08 | 41.02 | 2,055,375 | -0.52(-1.25%) |
May 04, 2018 | 37.30 | 43.26 | 37.25 | 41.54 | 5,347,237 | +4.61(+12.48%) |
May 03, 2018 | 44.60 | 44.96 | 33.06 | 36.93 | 14,852,962 | -8.82(-19.28%) |
May 02, 2018 | 46.55 | 57.15 | 44.50 | 45.75 | 14,589,581 | -24.75(-35.11%) |
May 01, 2018 | 69.10 | 70.55 | 68.62 | 70.50 | 433,637 | +0.49(+0.70%) |
Apr 30, 2018 | 72.09 | 73.33 | 69.83 | 70.01 | 422,224 | -1.68(-2.34%) |
Apr 27, 2018 | 69.13 | 72.96 | 69.13 | 71.69 | 476,287 | +2.91(+4.23%) |
Apr 26, 2018 | 69.64 | 70.41 | 68.54 | 68.78 | 237,752 | -0.47(-0.68%) |
Apr 25, 2018 | 70.20 | 71.17 | 68.75 | 69.25 | 388,595 | -0.70(-1.00%) |
Apr 24, 2018 | 73.49 | 73.82 | 69.00 | 69.95 | 468,057 | -3.32(-4.53%) |
Apr 23, 2018 | 74.17 | 74.97 | 72.89 | 73.27 | 259,725 | -0.42(-0.57%) |
Apr 20, 2018 | 73.95 | 75.68 | 72.88 | 73.69 | 293,749 | -0.47(-0.63%) |
Apr 19, 2018 | 74.47 | 76.48 | 73.89 | 74.16 | 444,133 | -0.80(-1.07%) |
Apr 18, 2018 | 76.77 | 77.00 | 74.91 | 74.96 | 416,565 | -1.44(-1.88%) |
Apr 17, 2018 | 74.87 | 77.99 | 74.25 | 76.40 | 545,368 | +1.91(+2.56%) |
Apr 16, 2018 | 76.03 | 76.74 | 74.43 | 74.49 | 436,874 | -1.23(-1.62%) |
Apr 13, 2018 | 74.84 | 76.27 | 73.24 | 75.72 | 391,368 | +1.46(+1.97%) |
Apr 12, 2018 | 73.45 | 75.24 | 73.40 | 74.26 | 760,029 | +0.95(+1.30%) |
Apr 11, 2018 | 69.55 | 75.21 | 69.43 | 73.31 | 694,885 | +3.60(+5.16%) |
Apr 10, 2018 | 68.07 | 69.94 | 67.62 | 69.71 | 692,031 | +2.42(+3.60%) |
Apr 09, 2018 | 67.20 | 68.31 | 66.63 | 67.29 | 367,849 | +0.86(+1.29%) |
Apr 06, 2018 | 68.35 | 68.96 | 65.53 | 66.43 | 525,595 | -2.65(-3.84%) |
Apr 05, 2018 | 71.23 | 71.35 | 68.66 | 69.08 | 352,480 | -1.61(-2.28%) |
Apr 04, 2018 | 67.28 | 71.10 | 66.59 | 70.69 | 411,667 | +1.84(+2.67%) |
Apr 03, 2018 | 68.89 | 72.49 | 67.62 | 68.85 | 442,918 | +0.52(+0.76%) |
Apr 02, 2018 | 72.02 | 73.15 | 67.02 | 68.33 | 801,358 | -4.00(-5.53%) |
Mar 29, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.05(+0.07%) | |
Mar 28, 2018 | 72.78 | 73.68 | 70.25 | 72.28 | 606,002 | -0.38(-0.52%) |
Mar 27, 2018 | 73.00 | 79.30 | 72.00 | 72.66 | 1,090,235 | +0.87(+1.21%) |
Mar 26, 2018 | 71.62 | 72.84 | 70.45 | 71.79 | 548,765 | +1.62(+2.31%) |
Mar 23, 2018 | 70.18 | 71.80 | 69.20 | 70.17 | 560,014 | -0.20(-0.28%) |
Mar 22, 2018 | 74.30 | 76.24 | 69.68 | 70.37 | 755,041 | -4.95(-6.57%) |
Mar 21, 2018 | 73.66 | 77.66 | 73.60 | 75.32 | 475,539 | +1.31(+1.77%) |
Mar 20, 2018 | 74.34 | 76.16 | 73.29 | 74.01 | 532,000 | +0.02(+0.03%) |
Mar 19, 2018 | 76.59 | 72.68 | 73.99 | 690,991 | -2.54(-3.32%) | |
Mar 16, 2018 | 77.45 | 78.66 | 76.13 | 76.53 | 628,307 | -1.00(-1.29%) |
Mar 15, 2018 | 79.37 | 79.37 | 76.01 | 77.53 | 503,230 | -1.64(-2.07%) |
Mar 14, 2018 | 78.85 | 79.81 | 77.45 | 79.17 | 559,725 | +1.14(+1.46%) |
Mar 13, 2018 | 80.12 | 80.90 | 76.50 | 78.03 | 670,808 | -2.02(-2.52%) |
Mar 12, 2018 | 71.00 | 81.29 | 70.50 | 80.05 | 1,629,134 | +4.79(+6.36%) |
Mar 09, 2018 | 74.79 | 75.60 | 73.25 | 75.26 | 559,360 | +2.12(+2.90%) |
Mar 08, 2018 | 76.86 | 77.76 | 72.22 | 73.14 | 810,259 | -3.15(-4.13%) |
Mar 07, 2018 | 70.01 | 76.29 | 2,512,059 | -1.65(-2.12%) | ||
Mar 06, 2018 | 78.65 | 78.95 | 75.50 | 77.94 | 366,037 | +0.02(+0.03%) |
Mar 05, 2018 | 78.87 | 80.33 | 77.49 | 77.92 | 443,254 | -1.01(-1.28%) |
Mar 02, 2018 | 76.05 | 79.32 | 75.70 | 78.93 | 646,898 | +1.97(+2.56%) |
Mar 01, 2018 | 79.65 | 79.65 | 75.05 | 76.96 | 734,296 | -3.45(-4.29%) |
Feb 28, 2018 | 80.06 | 82.35 | 79.75 | 80.41 | 465,512 | +0.35(+0.44%) |
Feb 27, 2018 | 80.57 | 82.68 | 80.00 | 80.06 | 403,380 | -0.69(-0.85%) |
Feb 26, 2018 | 79.43 | 81.10 | 78.96 | 80.75 | 526,787 | +1.85(+2.34%) |
Feb 23, 2018 | 78.34 | 79.68 | 77.11 | 78.90 | 282,956 | +0.96(+1.23%) |
Feb 22, 2018 | 76.45 | 79.46 | 75.77 | 77.94 | 499,150 | +2.11(+2.78%) |
Feb 21, 2018 | 77.63 | 81.13 | 75.71 | 75.83 | 736,751 | +0.04(+0.05%) |
Feb 20, 2018 | 74.10 | 80.74 | 73.53 | 75.79 | 1,242,440 | +0.87(+1.16%) |
Feb 16, 2018 | 74.92 | 74.92 | 74.92 | 0 | +0.34(+0.46%) | |
Feb 15, 2018 | 74.43 | 75.20 | 72.95 | 74.58 | 373,287 | +0.82(+1.11%) |
Feb 14, 2018 | 69.00 | 74.29 | 68.50 | 73.76 | 636,635 | +3.77(+5.39%) |
Feb 13, 2018 | 68.14 | 70.44 | 67.09 | 69.99 | 409,710 | +1.77(+2.59%) |
Feb 12, 2018 | 70.13 | 70.24 | 66.40 | 68.22 | 585,615 | -1.24(-1.79%) |
Feb 09, 2018 | 67.93 | 70.96 | 63.23 | 69.46 | 724,409 | +2.31(+3.44%) |
Feb 08, 2018 | 67.20 | 71.79 | 66.86 | 67.15 | 724,602 | +0.04(+0.06%) |
Feb 07, 2018 | 67.39 | 68.70 | 66.38 | 67.11 | 392,151 | -0.33(-0.49%) |
Feb 06, 2018 | 63.67 | 68.89 | 61.20 | 67.44 | 861,115 | -0.25(-0.37%) |
Feb 05, 2018 | 69.27 | 69.96 | 65.79 | 67.69 | 830,288 | -2.77(-3.93%) |
Feb 02, 2018 | 68.27 | 71.00 | 66.56 | 70.46 | 689,600 | +1.24(+1.79%) |
Feb 01, 2018 | 71.97 | 73.70 | 68.82 | 69.22 | 784,187 | -3.29(-4.54%) |
Jan 31, 2018 | 72.28 | 72.93 | 71.24 | 72.51 | 414,807 | +0.89(+1.24%) |
Jan 30, 2018 | 72.52 | 74.50 | 70.10 | 71.62 | 367,142 | -1.50(-2.05%) |
Jan 29, 2018 | 74.60 | 75.44 | 71.77 | 73.12 | 403,730 | -1.76(-2.35%) |
Jan 26, 2018 | 73.57 | 75.00 | 72.67 | 74.88 | 428,225 | +1.81(+2.48%) |
Jan 25, 2018 | 72.56 | 73.84 | 70.50 | 73.07 | 618,728 | +1.25(+1.74%) |
Jan 24, 2018 | 78.47 | 78.60 | 70.81 | 71.82 | 1,512,565 | -8.94(-11.07%) |
Jan 23, 2018 | 77.96 | 82.18 | 75.56 | 80.76 | 687,251 | +2.83(+3.63%) |
Jan 22, 2018 | 76.25 | 78.31 | 75.55 | 77.93 | 571,188 | +0.73(+0.95%) |
Jan 19, 2018 | 75.46 | 78.59 | 74.78 | 77.20 | 506,224 | +2.24(+2.99%) |
Jan 18, 2018 | 75.13 | 75.99 | 73.41 | 74.96 | 566,864 | -0.88(-1.16%) |
Jan 17, 2018 | 73.29 | 76.09 | 71.83 | 75.84 | 685,200 | +3.93(+5.47%) |
Jan 16, 2018 | 74.33 | 76.17 | 71.00 | 71.91 | 704,149 | -1.35(-1.84%) |
Jan 12, 2018 | 73.26 | 73.26 | 73.26 | 0 | +3.35(+4.79%) | |
Jan 11, 2018 | 68.43 | 70.30 | 67.80 | 69.91 | 444,391 | +1.41(+2.06%) |
Jan 10, 2018 | 68.95 | 66.17 | 68.50 | 523,104 | +2.33(+3.52%) | |
Jan 09, 2018 | 67.83 | 68.62 | 65.97 | 66.17 | 390,129 | -1.50(-2.22%) |
Jan 08, 2018 | 69.00 | 69.33 | 67.42 | 67.67 | 380,081 | -1.17(-1.70%) |
Jan 05, 2018 | 68.99 | 69.74 | 66.65 | 68.84 | 639,394 | +1.86(+2.78%) |
Jan 04, 2018 | 67.85 | 68.43 | 66.11 | 66.98 | 352,723 | -0.14(-0.21%) |
Jan 03, 2018 | 67.20 | 67.74 | 66.56 | 67.12 | 368,989 | +0.62(+0.93%) |
Jan 02, 2018 | 66.17 | 66.83 | 64.46 | 66.50 | 437,181 | +0.66(+1.00%) |
Dec 29, 2017 | 65.84 | 65.84 | 65.84 | 0 | -1.59(-2.36%) | |
Dec 28, 2017 | 66.11 | 68.50 | 65.11 | 67.43 | 532,341 | +1.85(+2.82%) |
Dec 27, 2017 | 64.80 | 66.62 | 63.52 | 65.58 | 454,034 | +1.20(+1.86%) |
Dec 26, 2017 | 59.17 | 64.88 | 59.01 | 64.38 | 846,539 | +5.02(+8.46%) |
Dec 22, 2017 | 58.50 | 59.97 | 57.96 | 59.36 | 508,233 | +0.84(+1.44%) |
Dec 21, 2017 | 60.50 | 60.63 | 56.07 | 58.52 | 853,241 | -2.45(-4.02%) |
Dec 20, 2017 | 59.40 | 61.48 | 57.92 | 60.97 | 431,575 | +1.01(+1.68%) |
Dec 19, 2017 | 61.71 | 62.86 | 59.66 | 59.96 | 482,121 | -1.59(-2.58%) |
Dec 18, 2017 | 58.38 | 61.80 | 58.10 | 61.55 | 569,932 | +3.17(+5.43%) |
Dec 15, 2017 | 57.98 | 59.01 | 56.89 | 58.38 | 835,855 | +0.62(+1.07%) |
Dec 14, 2017 | 59.44 | 61.38 | 56.71 | 57.76 | 772,328 | +0.63(+1.10%) |
Dec 13, 2017 | 56.11 | 57.58 | 55.05 | 57.13 | 340,633 | +1.05(+1.87%) |
Dec 12, 2017 | 57.49 | 57.49 | 54.63 | 56.08 | 471,977 | -1.05(-1.84%) |
Dec 11, 2017 | 57.50 | 58.42 | 56.25 | 57.13 | 489,723 | +0.16(+0.28%) |
Dec 08, 2017 | 55.18 | 57.39 | 54.05 | 56.97 | 487,196 | +2.30(+4.21%) |
Dec 07, 2017 | 53.53 | 55.85 | 52.24 | 54.67 | 720,088 | +1.53(+2.88%) |
Dec 06, 2017 | 57.50 | 58.65 | 52.46 | 53.14 | 1,581,675 | -5.51(-9.39%) |
Dec 05, 2017 | 60.85 | 62.30 | 58.35 | 58.65 | 422,562 | -2.01(-3.31%) |
Dec 04, 2017 | 65.19 | 60.05 | 60.66 | 490,378 | -3.23(-5.06%) |