Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.20 | 68.39 | 63.75 | 68.08 | 345,200 | +4.08(+6.37%) |
Nov 29, 2018 | 64.09 | 64.37 | 62.93 | 64.00 | 177,999 | -0.44(-0.68%) |
Nov 28, 2018 | 62.72 | 64.56 | 62.00 | 64.44 | 159,977 | +1.83(+2.92%) |
Nov 27, 2018 | 62.44 | 63.22 | 61.15 | 62.61 | 151,964 | +0.19(+0.30%) |
Nov 26, 2018 | 65.67 | 66.32 | 61.89 | 62.42 | 159,927 | -0.20(-0.32%) |
Nov 23, 2018 | 65.24 | 65.24 | 61.78 | 62.62 | 154,400 | -3.26(-4.95%) |
Nov 21, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.44(-0.66%) | |
Nov 20, 2018 | 64.06 | 66.70 | 63.88 | 66.32 | 338,032 | +0.27(+0.41%) |
Nov 19, 2018 | 66.66 | 66.92 | 65.01 | 66.05 | 228,002 | -0.75(-1.12%) |
Nov 16, 2018 | 67.42 | 67.81 | 65.24 | 66.80 | 136,600 | -1.37(-2.01%) |
Nov 15, 2018 | 66.61 | 69.36 | 65.39 | 68.17 | 192,662 | +1.53(+2.30%) |
Nov 14, 2018 | 68.00 | 70.75 | 66.27 | 66.64 | 225,011 | -0.71(-1.05%) |
Nov 13, 2018 | 66.11 | 68.62 | 66.11 | 67.35 | 233,887 | +1.47(+2.23%) |
Nov 12, 2018 | 63.90 | 67.30 | 62.97 | 65.88 | 451,589 | +2.58(+4.08%) |
Nov 09, 2018 | 61.00 | 65.25 | 59.20 | 63.30 | 253,700 | -0.68(-1.06%) |
Nov 08, 2018 | 67.10 | 67.10 | 63.34 | 63.98 | 317,698 | -3.04(-4.54%) |
Nov 07, 2018 | 65.68 | 67.20 | 64.92 | 67.02 | 171,872 | +2.32(+3.59%) |
Nov 06, 2018 | 63.18 | 66.09 | 63.18 | 64.70 | 169,629 | +1.83(+2.91%) |
Nov 05, 2018 | 65.39 | 65.92 | 61.67 | 62.87 | 232,106 | -2.77(-4.22%) |
Nov 02, 2018 | 68.58 | 69.32 | 64.68 | 65.64 | 253,000 | -1.76(-2.61%) |
Nov 01, 2018 | 62.06 | 68.29 | 60.30 | 67.40 | 475,445 | +5.99(+9.75%) |
Oct 31, 2018 | 57.98 | 61.60 | 57.86 | 61.41 | 409,308 | +4.52(+7.95%) |
Oct 30, 2018 | 56.12 | 58.55 | 55.82 | 56.89 | 208,256 | +0.25(+0.44%) |
Oct 29, 2018 | 58.24 | 60.35 | 55.98 | 56.64 | 308,427 | -1.60(-2.75%) |
Oct 26, 2018 | 53.62 | 58.37 | 52.59 | 58.24 | 335,000 | +2.72(+4.90%) |
Oct 25, 2018 | 52.99 | 56.09 | 52.52 | 55.52 | 517,603 | +3.33(+6.38%) |
Oct 24, 2018 | 56.82 | 57.23 | 52.15 | 52.19 | 357,222 | -4.53(-7.99%) |
Oct 23, 2018 | 55.46 | 57.76 | 53.14 | 56.72 | 496,663 | -1.93(-3.29%) |
Oct 22, 2018 | 59.02 | 60.42 | 57.21 | 58.65 | 476,659 | +0.65(+1.12%) |
Oct 19, 2018 | 59.87 | 60.22 | 55.99 | 58.00 | 252,900 | -1.27(-2.14%) |
Oct 18, 2018 | 60.11 | 60.44 | 58.37 | 59.27 | 290,495 | -1.06(-1.76%) |
Oct 17, 2018 | 64.38 | 64.46 | 59.83 | 60.33 | 125,716 | -4.31(-6.67%) |
Oct 16, 2018 | 62.29 | 65.38 | 62.22 | 64.64 | 206,200 | +2.14(+3.42%) |
Oct 15, 2018 | 61.27 | 62.87 | 60.78 | 62.50 | 280,433 | +1.11(+1.81%) |
Oct 12, 2018 | 60.02 | 61.57 | 59.15 | 61.39 | 1,064,500 | +2.99(+5.12%) |
Oct 11, 2018 | 60.00 | 63.02 | 58.20 | 58.40 | 412,088 | -2.15(-3.55%) |
Oct 10, 2018 | 62.96 | 64.35 | 60.27 | 60.55 | 415,411 | -2.80(-4.42%) |
Oct 09, 2018 | 63.54 | 65.17 | 62.80 | 63.35 | 354,355 | -0.19(-0.30%) |
Oct 08, 2018 | 63.43 | 65.28 | 60.14 | 63.54 | 281,607 | -1.44(-2.22%) |
Oct 05, 2018 | 67.39 | 68.36 | 62.76 | 64.98 | 467,800 | -2.01(-3.00%) |
Oct 04, 2018 | 72.28 | 73.35 | 66.94 | 66.99 | 432,036 | -5.74(-7.89%) |
Oct 03, 2018 | 72.94 | 73.25 | 71.57 | 72.73 | 150,947 | +0.46(+0.64%) |
Oct 02, 2018 | 74.89 | 74.89 | 71.99 | 72.27 | 260,823 | -3.37(-4.46%) |
Oct 01, 2018 | 77.94 | 77.94 | 75.45 | 75.64 | 80,418 | -1.35(-1.75%) |
Sep 28, 2018 | 77.42 | 79.24 | 76.83 | 76.99 | 219,900 | -0.31(-0.40%) |
Sep 27, 2018 | 76.33 | 77.34 | 74.92 | 77.30 | 182,898 | +1.26(+1.66%) |
Sep 26, 2018 | 75.50 | 78.36 | 75.50 | 76.04 | 199,223 | +0.14(+0.18%) |
Sep 25, 2018 | 74.34 | 76.59 | 73.45 | 75.90 | 200,925 | +1.88(+2.54%) |
Sep 24, 2018 | 72.58 | 75.25 | 71.70 | 74.02 | 199,718 | -1.22(-1.62%) |
Sep 21, 2018 | 72.24 | 76.66 | 71.48 | 75.24 | 735,400 | +3.88(+5.44%) |
Sep 20, 2018 | 69.43 | 71.48 | 68.17 | 71.36 | 293,319 | +2.18(+3.15%) |
Sep 19, 2018 | 68.68 | 70.10 | 67.39 | 69.18 | 327,284 | +0.64(+0.93%) |
Sep 18, 2018 | 67.57 | 69.97 | 67.57 | 68.54 | 166,905 | +0.98(+1.45%) |
Sep 17, 2018 | 69.00 | 69.00 | 67.38 | 67.56 | 207,383 | -1.44(-2.09%) |
Sep 14, 2018 | 69.44 | 70.29 | 68.30 | 69.00 | 251,200 | -0.88(-1.26%) |
Sep 13, 2018 | 65.21 | 70.15 | 65.20 | 69.88 | 305,453 | +6.24(+9.81%) |
Sep 12, 2018 | 66.62 | 67.02 | 63.30 | 63.64 | 415,998 | -3.33(-4.97%) |
Sep 11, 2018 | 64.98 | 67.83 | 64.35 | 66.97 | 368,512 | +1.63(+2.49%) |
Sep 10, 2018 | 72.52 | 72.87 | 65.16 | 65.34 | 264,105 | -7.17(-9.89%) |
Sep 07, 2018 | 71.94 | 74.29 | 71.65 | 72.51 | 444,400 | +0.40(+0.55%) |
Sep 06, 2018 | 73.29 | 73.81 | 70.26 | 72.11 | 801,684 | -0.84(-1.15%) |
Sep 05, 2018 | 77.51 | 77.73 | 72.60 | 72.95 | 229,800 | -5.05(-6.47%) |
Sep 04, 2018 | 76.09 | 79.29 | 76.09 | 78.00 | 331,623 | +0.69(+0.89%) |
Aug 31, 2018 | 77.31 | 77.31 | 77.31 | 0 | +2.55(+3.41%) | |
Aug 30, 2018 | 75.32 | 76.42 | 74.69 | 74.76 | 341,926 | -0.94(-1.24%) |
Aug 29, 2018 | 74.36 | 75.73 | 72.91 | 75.70 | 109,324 | +1.76(+2.38%) |
Aug 28, 2018 | 73.99 | 74.76 | 72.84 | 73.94 | 115,011 | +0.27(+0.37%) |
Aug 27, 2018 | 71.95 | 73.99 | 71.01 | 73.67 | 357,514 | +2.26(+3.16%) |
Aug 24, 2018 | 72.00 | 72.88 | 71.21 | 71.41 | 153,100 | -0.24(-0.33%) |
Aug 23, 2018 | 72.28 | 74.18 | 71.57 | 71.65 | 110,082 | -0.63(-0.87%) |
Aug 22, 2018 | 72.54 | 73.83 | 71.81 | 72.28 | 89,040 | -0.67(-0.92%) |
Aug 21, 2018 | 71.79 | 73.69 | 71.79 | 72.95 | 114,945 | +1.53(+2.14%) |
Aug 20, 2018 | 71.92 | 73.15 | 71.36 | 71.42 | 86,755 | -0.28(-0.39%) |
Aug 17, 2018 | 71.15 | 72.21 | 69.23 | 71.70 | 217,100 | +0.06(+0.08%) |
Aug 16, 2018 | 67.62 | 72.36 | 67.22 | 71.64 | 480,567 | +4.69(+7.01%) |
Aug 15, 2018 | 67.90 | 69.78 | 66.59 | 66.95 | 292,667 | -3.13(-4.47%) |
Aug 14, 2018 | 72.01 | 72.97 | 69.82 | 70.08 | 271,608 | -2.41(-3.32%) |
Aug 13, 2018 | 73.06 | 74.49 | 72.19 | 72.49 | 163,796 | -0.31(-0.43%) |
Aug 10, 2018 | 72.73 | 74.11 | 72.25 | 72.80 | 180,300 | -0.81(-1.10%) |
Aug 09, 2018 | 76.10 | 76.36 | 73.39 | 73.61 | 241,177 | -2.22(-2.93%) |
Aug 08, 2018 | 75.54 | 76.96 | 73.04 | 75.83 | 359,358 | +0.02(+0.03%) |
Aug 07, 2018 | 80.66 | 80.90 | 75.72 | 75.81 | 328,673 | -3.32(-4.20%) |
Aug 06, 2018 | 77.18 | 80.58 | 76.51 | 79.13 | 409,788 | +1.95(+2.53%) |
Aug 03, 2018 | 88.00 | 88.82 | 73.16 | 77.18 | 984,500 | -15.91(-17.09%) |
Aug 02, 2018 | 92.02 | 93.91 | 90.53 | 93.09 | 213,040 | +0.27(+0.29%) |
Aug 01, 2018 | 91.78 | 92.97 | 91.21 | 92.82 | 166,131 | +1.05(+1.14%) |
Jul 31, 2018 | 89.43 | 92.04 | 89.01 | 91.77 | 236,547 | +2.09(+2.33%) |
Jul 30, 2018 | 93.04 | 93.23 | 89.03 | 89.68 | 163,472 | -3.03(-3.27%) |
Jul 27, 2018 | 94.00 | 95.27 | 91.50 | 92.71 | 146,200 | -1.63(-1.73%) |
Jul 26, 2018 | 93.92 | 95.53 | 92.70 | 94.34 | 287,655 | -0.89(-0.93%) |
Jul 25, 2018 | 92.58 | 95.99 | 92.13 | 95.23 | 322,374 | +2.64(+2.85%) |
Jul 24, 2018 | 90.00 | 93.34 | 89.27 | 92.59 | 517,284 | +3.35(+3.75%) |
Jul 23, 2018 | 88.08 | 89.79 | 86.60 | 89.24 | 156,892 | +1.17(+1.33%) |
Jul 20, 2018 | 88.10 | 89.91 | 87.73 | 88.07 | 284,109 | -0.04(-0.05%) |
Jul 19, 2018 | 90.00 | 90.00 | 88.06 | 88.11 | 189,467 | -2.38(-2.63%) |
Jul 18, 2018 | 90.27 | 90.66 | 88.49 | 90.49 | 322,644 | +0.32(+0.35%) |
Jul 17, 2018 | 90.26 | 91.34 | 90.02 | 90.17 | 197,277 | -0.28(-0.31%) |
Jul 16, 2018 | 92.97 | 92.97 | 89.06 | 90.45 | 227,000 | -2.18(-2.35%) |
Jul 13, 2018 | 91.64 | 93.64 | 91.41 | 92.63 | 429,353 | +0.93(+1.01%) |
Jul 12, 2018 | 92.90 | 92.90 | 91.38 | 91.70 | 247,372 | -0.25(-0.27%) |
Jul 11, 2018 | 91.49 | 92.97 | 91.08 | 91.95 | 183,413 | -0.64(-0.69%) |
Jul 10, 2018 | 95.81 | 95.81 | 91.09 | 92.59 | 265,258 | -3.23(-3.37%) |
Jul 09, 2018 | 98.36 | 98.75 | 93.24 | 95.82 | 335,043 | -2.16(-2.20%) |
Jul 06, 2018 | 95.53 | 98.24 | 94.54 | 97.98 | 288,490 | +2.45(+2.56%) |
Jul 05, 2018 | 95.77 | 96.32 | 94.43 | 95.53 | 322,133 | -0.25(-0.26%) |
Jul 03, 2018 | 95.78 | 95.78 | 95.78 | 0 | +0.18(+0.19%) | |
Jul 02, 2018 | 97.00 | 97.15 | 94.75 | 95.60 | 249,968 | -2.04(-2.09%) |
Jun 29, 2018 | 95.51 | 99.49 | 95.51 | 97.64 | 406,080 | +3.10(+3.28%) |
Jun 28, 2018 | 93.10 | 95.44 | 91.04 | 94.54 | 353,593 | +1.41(+1.51%) |
Jun 27, 2018 | 103.47 | 103.64 | 92.84 | 93.13 | 548,003 | -10.73(-10.33%) |
Jun 26, 2018 | 103.08 | 105.26 | 101.73 | 103.86 | 227,374 | -0.09(-0.09%) |
Jun 25, 2018 | 102.44 | 104.32 | 101.16 | 103.95 | 206,677 | -1.11(-1.06%) |
Jun 22, 2018 | 104.76 | 105.96 | 103.00 | 105.06 | 137,500 | +0.43(+0.41%) |
Jun 21, 2018 | 107.89 | 108.07 | 104.50 | 104.63 | 190,031 | -2.76(-2.57%) |
Jun 20, 2018 | 104.95 | 107.82 | 104.90 | 107.39 | 279,584 | +3.47(+3.34%) |
Jun 19, 2018 | 104.59 | 105.24 | 99.07 | 103.92 | 490,633 | -3.08(-2.88%) |
Jun 18, 2018 | 106.59 | 107.59 | 105.03 | 107.00 | 319,881 | -0.10(-0.09%) |
Jun 15, 2018 | 107.48 | 105.79 | 107.10 | 503,980 | +1.31(+1.24%) | |
Jun 14, 2018 | 110.17 | 110.73 | 104.39 | 105.79 | 412,843 | -3.69(-3.37%) |
Jun 13, 2018 | 109.24 | 110.23 | 109.00 | 109.48 | 272,951 | +0.15(+0.14%) |
Jun 12, 2018 | 108.14 | 113.88 | 108.00 | 109.33 | 410,789 | +1.13(+1.04%) |
Jun 11, 2018 | 110.07 | 111.59 | 107.36 | 108.20 | 298,751 | -2.01(-1.82%) |
Jun 08, 2018 | 105.97 | 111.10 | 105.66 | 110.21 | 330,650 | +4.36(+4.12%) |
Jun 07, 2018 | 110.25 | 110.25 | 103.45 | 105.85 | 409,476 | -4.90(-4.42%) |
Jun 06, 2018 | 113.98 | 114.62 | 110.34 | 110.75 | 272,603 | -2.31(-2.04%) |
Jun 05, 2018 | 111.81 | 113.37 | 111.20 | 113.06 | 860,160 | +0.94(+0.84%) |
Jun 04, 2018 | 109.98 | 112.59 | 109.72 | 112.12 | 364,471 | +2.36(+2.15%) |
Jun 01, 2018 | 106.61 | 110.38 | 106.61 | 109.76 | 330,278 | +3.36(+3.16%) |
May 31, 2018 | 107.19 | 109.26 | 106.12 | 106.40 | 2,856,290 | -1.69(-1.56%) |
May 30, 2018 | 106.52 | 108.45 | 104.80 | 108.09 | 523,549 | +1.99(+1.88%) |
May 29, 2018 | 105.49 | 106.54 | 104.31 | 106.10 | 485,814 | +0.32(+0.30%) |
May 25, 2018 | 105.78 | 105.78 | 105.78 | 0 | -1.39(-1.30%) | |
May 24, 2018 | 106.17 | 108.70 | 105.13 | 107.17 | 239,050 | +1.31(+1.24%) |
May 23, 2018 | 102.95 | 106.25 | 102.64 | 105.86 | 295,050 | +2.04(+1.96%) |
May 22, 2018 | 105.00 | 106.39 | 103.74 | 103.82 | 214,856 | -0.98(-0.94%) |
May 21, 2018 | 104.71 | 104.99 | 103.21 | 104.80 | 247,364 | +2.17(+2.11%) |
May 18, 2018 | 104.91 | 106.60 | 102.13 | 102.63 | 442,162 | -1.90(-1.82%) |
May 17, 2018 | 104.75 | 105.42 | 103.31 | 104.53 | 151,465 | -0.22(-0.21%) |
May 16, 2018 | 101.33 | 105.58 | 100.88 | 104.75 | 364,377 | +3.36(+3.31%) |
May 15, 2018 | 98.63 | 102.00 | 98.63 | 101.39 | 346,084 | +2.50(+2.53%) |
May 14, 2018 | 98.10 | 99.68 | 98.08 | 98.89 | 229,878 | +1.04(+1.06%) |
May 11, 2018 | 97.77 | 98.30 | 97.17 | 97.85 | 105,538 | -0.35(-0.36%) |
May 10, 2018 | 100.78 | 101.20 | 97.98 | 98.20 | 177,187 | -3.56(-3.50%) |
May 09, 2018 | 97.56 | 102.51 | 97.31 | 101.76 | 403,929 | +4.53(+4.66%) |
May 08, 2018 | 96.34 | 97.79 | 95.02 | 97.23 | 398,601 | +0.14(+0.14%) |
May 07, 2018 | 94.49 | 98.36 | 94.49 | 97.09 | 331,279 | +3.33(+3.55%) |
May 04, 2018 | 88.52 | 94.18 | 87.84 | 93.76 | 506,937 | +8.28(+9.69%) |
May 03, 2018 | 85.12 | 85.83 | 84.15 | 85.48 | 166,066 | +0.12(+0.14%) |
May 02, 2018 | 84.05 | 87.06 | 84.05 | 85.36 | 229,153 | +0.79(+0.93%) |
May 01, 2018 | 82.52 | 84.82 | 82.13 | 84.57 | 106,660 | +2.03(+2.46%) |
Apr 30, 2018 | 81.59 | 83.67 | 81.04 | 82.54 | 184,142 | +1.20(+1.48%) |
Apr 27, 2018 | 84.05 | 84.87 | 81.02 | 81.34 | 259,836 | -2.42(-2.89%) |
Apr 26, 2018 | 83.26 | 84.37 | 82.85 | 83.76 | 208,538 | -0.26(-0.31%) |
Apr 25, 2018 | 87.79 | 87.79 | 83.66 | 84.02 | 166,937 | -3.81(-4.34%) |
Apr 24, 2018 | 88.60 | 89.03 | 87.50 | 87.83 | 134,147 | -0.10(-0.11%) |
Apr 23, 2018 | 89.32 | 90.56 | 87.00 | 87.93 | 124,339 | -1.34(-1.50%) |
Apr 20, 2018 | 90.16 | 90.16 | 89.00 | 89.27 | 115,925 | -0.92(-1.02%) |
Apr 19, 2018 | 92.35 | 92.39 | 89.01 | 90.19 | 247,047 | -2.32(-2.51%) |
Apr 18, 2018 | 91.50 | 93.16 | 91.00 | 92.51 | 241,062 | +2.14(+2.37%) |
Apr 17, 2018 | 91.11 | 92.21 | 90.00 | 90.37 | 135,440 | -0.54(-0.59%) |
Apr 16, 2018 | 92.63 | 92.63 | 89.85 | 90.91 | 403,357 | -0.36(-0.39%) |
Apr 13, 2018 | 92.63 | 92.63 | 90.45 | 91.27 | 196,758 | -0.54(-0.59%) |
Apr 12, 2018 | 89.64 | 92.55 | 89.08 | 91.81 | 178,832 | +3.52(+3.99%) |
Apr 11, 2018 | 90.75 | 91.42 | 88.20 | 88.29 | 372,650 | -2.29(-2.53%) |
Apr 10, 2018 | 89.80 | 91.96 | 89.61 | 90.58 | 765,506 | +1.70(+1.91%) |
Apr 09, 2018 | 87.56 | 89.48 | 87.56 | 88.88 | 141,662 | +1.49(+1.71%) |
Apr 06, 2018 | 87.80 | 89.58 | 87.11 | 87.39 | 120,511 | -0.49(-0.56%) |
Apr 05, 2018 | 87.85 | 88.68 | 86.93 | 87.88 | 413,632 | +0.63(+0.72%) |
Apr 04, 2018 | 86.00 | 87.83 | 86.00 | 87.25 | 151,441 | -0.08(-0.09%) |
Apr 03, 2018 | 85.43 | 87.88 | 84.29 | 87.33 | 227,907 | +2.27(+2.67%) |
Apr 02, 2018 | 86.08 | 86.74 | 84.33 | 85.06 | 73,953 | -0.98(-1.14%) |
Mar 29, 2018 | 86.04 | 86.04 | 86.04 | 0 | +0.38(+0.44%) | |
Mar 28, 2018 | 85.89 | 86.75 | 84.30 | 85.66 | 234,921 | -0.11(-0.13%) |
Mar 27, 2018 | 88.00 | 88.80 | 85.25 | 85.77 | 256,024 | -1.84(-2.10%) |
Mar 26, 2018 | 87.10 | 87.80 | 86.11 | 87.61 | 141,071 | +2.17(+2.54%) |
Mar 23, 2018 | 85.26 | 86.89 | 85.15 | 85.44 | 169,203 | +0.13(+0.15%) |
Mar 22, 2018 | 86.74 | 88.38 | 85.01 | 85.31 | 287,396 | -2.21(-2.53%) |
Mar 21, 2018 | 85.88 | 89.31 | 85.83 | 87.52 | 275,446 | +1.87(+2.18%) |
Mar 20, 2018 | 84.18 | 85.76 | 83.97 | 85.65 | 109,451 | +1.85(+2.21%) |
Mar 19, 2018 | 83.70 | 85.39 | 82.88 | 83.80 | 305,994 | +0.08(+0.10%) |
Mar 16, 2018 | 81.55 | 83.96 | 81.44 | 83.72 | 364,380 | +2.18(+2.67%) |
Mar 15, 2018 | 81.84 | 82.00 | 81.17 | 81.54 | 97,121 | +0.08(+0.10%) |
Mar 14, 2018 | 82.13 | 82.49 | 81.00 | 81.46 | 166,467 | -0.13(-0.16%) |
Mar 13, 2018 | 83.50 | 84.47 | 81.59 | 81.59 | 324,170 | -1.61(-1.94%) |
Mar 12, 2018 | 83.73 | 83.94 | 82.52 | 83.20 | 330,002 | -0.51(-0.61%) |
Mar 09, 2018 | 83.01 | 83.83 | 82.39 | 83.71 | 500,176 | +0.46(+0.55%) |
Mar 08, 2018 | 82.00 | 83.39 | 81.42 | 83.25 | 340,106 | +1.27(+1.55%) |
Mar 07, 2018 | 80.00 | 82.00 | 79.08 | 81.98 | 275,778 | +2.06(+2.58%) |
Mar 06, 2018 | 76.39 | 80.17 | 75.72 | 79.92 | 607,788 | +3.68(+4.83%) |
Mar 05, 2018 | 74.10 | 76.38 | 73.50 | 76.24 | 557,575 | -0.15(-0.20%) |
Mar 02, 2018 | 70.60 | 77.05 | 67.38 | 76.39 | 438,670 | +11.88(+18.42%) |
Mar 01, 2018 | 63.40 | 66.20 | 62.81 | 64.51 | 119,378 | -0.96(-1.47%) |
Feb 28, 2018 | 66.13 | 66.80 | 64.80 | 65.47 | 167,463 | -0.48(-0.73%) |
Feb 27, 2018 | 65.07 | 66.72 | 65.02 | 65.95 | 101,167 | +0.37(+0.56%) |
Feb 26, 2018 | 69.73 | 70.45 | 65.28 | 65.58 | 203,955 | -3.99(-5.74%) |
Feb 23, 2018 | 68.65 | 70.17 | 67.28 | 69.57 | 142,658 | +0.20(+0.29%) |
Feb 22, 2018 | 69.58 | 69.67 | 67.99 | 69.37 | 73,198 | -0.22(-0.32%) |
Feb 21, 2018 | 68.60 | 70.09 | 68.60 | 69.59 | 95,691 | +1.27(+1.86%) |
Feb 20, 2018 | 67.11 | 68.37 | 67.00 | 68.32 | 145,612 | +0.47(+0.69%) |
Feb 16, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.68(+1.01%) | |
Feb 15, 2018 | 66.37 | 67.42 | 66.00 | 67.17 | 106,983 | +1.29(+1.96%) |
Feb 14, 2018 | 66.37 | 64.09 | 65.88 | 201,821 | +1.79(+2.79%) | |
Feb 13, 2018 | 66.18 | 66.18 | 63.12 | 64.09 | 175,927 | -2.22(-3.35%) |
Feb 12, 2018 | 66.78 | 67.99 | 65.85 | 66.31 | 136,764 | +0.03(+0.05%) |
Feb 09, 2018 | 67.03 | 67.89 | 64.88 | 66.28 | 125,581 | -0.57(-0.85%) |
Feb 08, 2018 | 68.94 | 66.26 | 66.85 | 257,112 | -0.50(-0.74%) | |
Feb 07, 2018 | 67.46 | 68.12 | 67.23 | 67.35 | 213,910 | -0.45(-0.66%) |
Feb 06, 2018 | 67.07 | 69.00 | 64.02 | 67.80 | 96,210 | -0.62(-0.91%) |
Feb 05, 2018 | 68.69 | 70.40 | 68.03 | 68.42 | 102,889 | -0.61(-0.88%) |
Feb 02, 2018 | 70.82 | 70.82 | 68.48 | 69.03 | 94,133 | -2.12(-2.98%) |
Feb 01, 2018 | 69.95 | 71.77 | 69.49 | 71.15 | 252,160 | +1.06(+1.51%) |
Jan 31, 2018 | 69.88 | 71.35 | 69.72 | 70.09 | 253,237 | +0.38(+0.55%) |
Jan 30, 2018 | 68.60 | 70.09 | 68.00 | 69.71 | 324,588 | +0.78(+1.13%) |
Jan 29, 2018 | 69.07 | 69.89 | 68.87 | 68.93 | 141,005 | -0.19(-0.27%) |
Jan 26, 2018 | 68.76 | 69.25 | 68.00 | 69.12 | 160,822 | +0.91(+1.33%) |
Jan 25, 2018 | 68.35 | 68.42 | 67.97 | 68.21 | 100,217 | -0.04(-0.06%) |
Jan 24, 2018 | 68.59 | 68.59 | 67.71 | 68.25 | 132,944 | +0.18(+0.26%) |
Jan 23, 2018 | 68.13 | 68.48 | 67.84 | 68.07 | 280,168 | -0.06(-0.09%) |
Jan 22, 2018 | 67.32 | 68.53 | 66.87 | 68.13 | 151,642 | +1.13(+1.69%) |
Jan 19, 2018 | 66.81 | 67.79 | 66.70 | 67.00 | 221,563 | +0.11(+0.16%) |
Jan 18, 2018 | 67.60 | 68.30 | 66.42 | 66.89 | 957,108 | -0.69(-1.02%) |
Jan 17, 2018 | 67.37 | 67.82 | 66.74 | 67.58 | 65,052 | +0.95(+1.43%) |
Jan 16, 2018 | 66.20 | 67.10 | 66.01 | 66.63 | 138,745 | +0.99(+1.51%) |
Jan 12, 2018 | 65.64 | 65.64 | 65.64 | 0 | +0.80(+1.23%) | |
Jan 11, 2018 | 66.10 | 66.44 | 64.74 | 64.84 | 51,738 | -1.19(-1.80%) |
Jan 10, 2018 | 65.44 | 66.29 | 65.07 | 66.03 | 133,833 | +0.46(+0.70%) |
Jan 09, 2018 | 64.38 | 66.41 | 64.22 | 65.57 | 122,978 | +1.40(+2.18%) |
Jan 08, 2018 | 62.63 | 64.66 | 62.63 | 64.17 | 631,575 | +1.66(+2.66%) |
Jan 05, 2018 | 62.25 | 63.15 | 61.84 | 62.51 | 393,083 | +0.66(+1.07%) |
Jan 04, 2018 | 61.38 | 62.96 | 61.03 | 61.85 | 148,187 | +0.63(+1.03%) |
Jan 03, 2018 | 62.10 | 62.97 | 58.56 | 61.22 | 63,670 | -0.87(-1.40%) |
Jan 02, 2018 | 61.36 | 62.66 | 60.85 | 62.09 | 49,493 | +1.24(+2.04%) |
Dec 29, 2017 | 60.85 | 60.85 | 60.85 | 0 | -0.56(-0.91%) | |
Dec 28, 2017 | 62.00 | 62.02 | 60.88 | 61.41 | 44,972 | -0.39(-0.63%) |
Dec 27, 2017 | 62.07 | 62.17 | 61.50 | 61.80 | 87,874 | +0.09(+0.15%) |
Dec 26, 2017 | 60.80 | 62.14 | 60.22 | 61.71 | 50,320 | +0.46(+0.75%) |
Dec 22, 2017 | 61.68 | 62.34 | 60.95 | 61.25 | 68,753 | -0.28(-0.46%) |
Dec 21, 2017 | 61.51 | 62.65 | 59.40 | 61.53 | 104,081 | +0.00(+0.00%) |
Dec 20, 2017 | 62.56 | 63.08 | 61.23 | 61.53 | 147,322 | -0.99(-1.58%) |
Dec 19, 2017 | 60.72 | 62.88 | 60.00 | 62.52 | 184,525 | +1.97(+3.25%) |
Dec 18, 2017 | 60.10 | 61.03 | 59.80 | 60.55 | 186,510 | +0.79(+1.32%) |
Dec 15, 2017 | 59.13 | 60.22 | 57.75 | 59.76 | 197,309 | +0.52(+0.88%) |
Dec 14, 2017 | 58.58 | 59.60 | 57.68 | 59.24 | 95,606 | +0.76(+1.30%) |
Dec 13, 2017 | 58.25 | 58.76 | 57.17 | 58.48 | 87,396 | +0.24(+0.41%) |
Dec 12, 2017 | 58.41 | 58.65 | 58.02 | 58.24 | 75,277 | -0.20(-0.34%) |
Dec 11, 2017 | 58.14 | 59.01 | 58.03 | 58.44 | 95,635 | +0.43(+0.74%) |
Dec 08, 2017 | 58.43 | 59.98 | 57.82 | 58.01 | 235,276 | -0.56(-0.96%) |
Dec 07, 2017 | 57.94 | 59.13 | 57.94 | 58.57 | 178,707 | +0.78(+1.35%) |
Dec 06, 2017 | 57.09 | 58.00 | 56.33 | 57.79 | 84,759 | +0.43(+0.75%) |
Dec 05, 2017 | 57.21 | 57.78 | 56.81 | 57.36 | 148,164 | -0.03(-0.05%) |
Dec 04, 2017 | 57.31 | 57.88 | 56.33 | 57.39 | 194,884 | +0.49(+0.86%) |