Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.76 | 65.86 | 63.40 | 65.80 | 381,700 | +2.11(+3.31%) |
Nov 29, 2018 | 67.79 | 69.18 | 63.42 | 63.69 | 805,643 | -4.72(-6.90%) |
Nov 28, 2018 | 64.83 | 68.43 | 63.44 | 68.41 | 297,797 | +4.39(+6.86%) |
Nov 27, 2018 | 66.18 | 66.18 | 63.28 | 64.02 | 267,457 | -2.92(-4.36%) |
Nov 26, 2018 | 65.18 | 67.46 | 63.61 | 66.94 | 332,189 | +2.70(+4.20%) |
Nov 23, 2018 | 61.54 | 66.40 | 61.54 | 64.24 | 218,500 | +2.04(+3.28%) |
Nov 21, 2018 | 62.20 | 62.20 | 62.20 | 0 | -3.59(-5.46%) | |
Nov 20, 2018 | 64.79 | 67.63 | 62.81 | 65.79 | 460,403 | -0.68(-1.02%) |
Nov 19, 2018 | 69.07 | 69.94 | 66.08 | 66.47 | 398,537 | -3.17(-4.55%) |
Nov 16, 2018 | 66.83 | 70.70 | 66.83 | 69.64 | 553,900 | +2.37(+3.52%) |
Nov 15, 2018 | 63.56 | 67.27 | 63.16 | 67.27 | 450,096 | +3.52(+5.52%) |
Nov 14, 2018 | 67.45 | 68.17 | 63.08 | 63.75 | 415,987 | -2.75(-4.14%) |
Nov 13, 2018 | 64.86 | 66.91 | 63.95 | 66.50 | 487,932 | +2.35(+3.66%) |
Nov 12, 2018 | 69.06 | 70.40 | 63.34 | 64.15 | 451,084 | -4.94(-7.15%) |
Nov 09, 2018 | 70.85 | 71.32 | 67.66 | 69.09 | 364,800 | -2.82(-3.92%) |
Nov 08, 2018 | 72.58 | 74.25 | 71.74 | 71.91 | 326,649 | -0.87(-1.20%) |
Nov 07, 2018 | 71.86 | 72.96 | 70.36 | 72.78 | 520,509 | +1.44(+2.02%) |
Nov 06, 2018 | 69.47 | 71.47 | 68.54 | 71.34 | 358,706 | +1.59(+2.28%) |
Nov 05, 2018 | 70.63 | 71.64 | 68.71 | 69.75 | 403,868 | -0.61(-0.87%) |
Nov 02, 2018 | 68.87 | 71.61 | 66.77 | 70.36 | 585,400 | +1.85(+2.70%) |
Nov 01, 2018 | 63.11 | 68.78 | 61.16 | 68.51 | 1,240,421 | +5.45(+8.64%) |
Oct 31, 2018 | 60.93 | 65.87 | 60.93 | 63.06 | 579,472 | +3.24(+5.42%) |
Oct 30, 2018 | 60.65 | 62.87 | 59.32 | 59.82 | 660,846 | -0.73(-1.21%) |
Oct 29, 2018 | 63.59 | 64.48 | 59.77 | 60.55 | 779,170 | -1.96(-3.14%) |
Oct 26, 2018 | 60.71 | 63.10 | 59.37 | 62.51 | 846,600 | +0.56(+0.90%) |
Oct 25, 2018 | 56.89 | 63.11 | 56.22 | 61.95 | 1,011,096 | +5.62(+9.98%) |
Oct 24, 2018 | 64.74 | 65.20 | 56.18 | 56.33 | 895,678 | -8.36(-12.92%) |
Oct 23, 2018 | 61.47 | 65.53 | 59.87 | 64.69 | 542,390 | +1.88(+2.99%) |
Oct 22, 2018 | 66.81 | 66.84 | 61.33 | 62.81 | 656,045 | -4.07(-6.09%) |
Oct 19, 2018 | 67.23 | 68.07 | 65.65 | 66.88 | 1,120,200 | +0.06(+0.09%) |
Oct 18, 2018 | 71.17 | 71.17 | 65.83 | 66.82 | 598,270 | -4.74(-6.62%) |
Oct 17, 2018 | 70.54 | 71.72 | 69.00 | 71.56 | 324,437 | +0.80(+1.13%) |
Oct 16, 2018 | 66.17 | 70.92 | 65.15 | 70.76 | 462,564 | +5.15(+7.85%) |
Oct 15, 2018 | 66.02 | 66.75 | 64.45 | 65.61 | 300,594 | -0.27(-0.41%) |
Oct 12, 2018 | 64.73 | 67.26 | 63.76 | 65.88 | 565,700 | +2.52(+3.98%) |
Oct 11, 2018 | 63.61 | 64.75 | 62.19 | 63.36 | 586,648 | -0.47(-0.74%) |
Oct 10, 2018 | 65.44 | 66.20 | 63.56 | 63.83 | 521,099 | -2.03(-3.08%) |
Oct 09, 2018 | 67.74 | 69.13 | 65.00 | 65.86 | 628,769 | -2.24(-3.29%) |
Oct 08, 2018 | 67.60 | 69.18 | 66.24 | 68.10 | 464,780 | -0.91(-1.32%) |
Oct 05, 2018 | 71.05 | 72.05 | 67.96 | 69.01 | 327,700 | -1.89(-2.67%) |
Oct 04, 2018 | 73.69 | 74.00 | 70.25 | 70.90 | 425,666 | -2.98(-4.03%) |
Oct 03, 2018 | 74.24 | 74.28 | 70.54 | 73.88 | 463,959 | -0.26(-0.35%) |
Oct 02, 2018 | 76.65 | 76.65 | 73.44 | 74.14 | 301,969 | -2.39(-3.12%) |
Oct 01, 2018 | 77.33 | 79.17 | 76.30 | 76.53 | 328,724 | -0.59(-0.77%) |
Sep 28, 2018 | 75.40 | 77.50 | 75.17 | 77.12 | 437,800 | +1.02(+1.34%) |
Sep 27, 2018 | 75.78 | 76.88 | 74.96 | 76.10 | 253,398 | +0.21(+0.28%) |
Sep 26, 2018 | 76.20 | 77.47 | 75.57 | 75.89 | 276,279 | +0.05(+0.07%) |
Sep 25, 2018 | 74.53 | 76.81 | 74.49 | 75.84 | 365,247 | +0.33(+0.44%) |
Sep 24, 2018 | 73.61 | 75.97 | 73.00 | 75.51 | 230,321 | +1.95(+2.65%) |
Sep 21, 2018 | 74.23 | 74.23 | 72.72 | 73.56 | 503,600 | -0.41(-0.55%) |
Sep 20, 2018 | 72.94 | 74.72 | 72.31 | 73.97 | 210,868 | +1.47(+2.03%) |
Sep 19, 2018 | 71.14 | 74.33 | 71.07 | 72.50 | 198,470 | +0.83(+1.16%) |
Sep 18, 2018 | 72.01 | 72.50 | 71.17 | 71.67 | 197,791 | -0.40(-0.56%) |
Sep 17, 2018 | 73.37 | 73.37 | 71.37 | 72.07 | 305,270 | -1.37(-1.87%) |
Sep 14, 2018 | 74.41 | 74.82 | 73.38 | 73.44 | 284,600 | -1.07(-1.44%) |
Sep 13, 2018 | 74.40 | 75.00 | 73.27 | 74.51 | 269,389 | +0.34(+0.46%) |
Sep 12, 2018 | 72.57 | 74.66 | 70.47 | 74.17 | 326,447 | +1.67(+2.30%) |
Sep 11, 2018 | 74.76 | 75.03 | 71.57 | 72.50 | 343,059 | -1.93(-2.59%) |
Sep 10, 2018 | 76.69 | 76.98 | 73.55 | 74.43 | 484,881 | -2.21(-2.88%) |
Sep 07, 2018 | 79.39 | 79.41 | 76.03 | 76.64 | 332,400 | -3.02(-3.79%) |
Sep 06, 2018 | 83.47 | 83.90 | 79.50 | 79.66 | 456,332 | -4.16(-4.96%) |
Sep 05, 2018 | 82.38 | 85.00 | 81.60 | 83.82 | 780,168 | +2.68(+3.30%) |
Sep 04, 2018 | 80.05 | 81.38 | 78.53 | 81.14 | 223,846 | +0.42(+0.52%) |
Aug 31, 2018 | 80.72 | 80.72 | 80.72 | 0 | +1.02(+1.28%) | |
Aug 30, 2018 | 79.08 | 80.39 | 78.67 | 79.70 | 175,318 | +0.29(+0.37%) |
Aug 29, 2018 | 78.80 | 80.02 | 78.65 | 79.41 | 198,039 | +0.94(+1.20%) |
Aug 28, 2018 | 76.61 | 79.08 | 76.00 | 78.47 | 354,642 | +1.88(+2.45%) |
Aug 27, 2018 | 75.29 | 77.66 | 75.09 | 76.59 | 280,871 | +1.66(+2.22%) |
Aug 24, 2018 | 74.92 | 75.91 | 74.08 | 74.93 | 210,400 | -0.11(-0.15%) |
Aug 23, 2018 | 76.46 | 76.68 | 74.65 | 75.04 | 191,301 | -1.25(-1.64%) |
Aug 22, 2018 | 75.76 | 77.11 | 75.03 | 76.29 | 128,937 | +0.23(+0.30%) |
Aug 21, 2018 | 75.87 | 77.39 | 75.29 | 76.06 | 262,565 | +0.57(+0.76%) |
Aug 20, 2018 | 76.04 | 76.04 | 73.48 | 75.49 | 318,602 | -0.52(-0.68%) |
Aug 17, 2018 | 75.80 | 76.48 | 74.97 | 76.01 | 255,400 | +0.06(+0.08%) |
Aug 16, 2018 | 76.66 | 76.79 | 74.40 | 75.95 | 325,030 | -0.13(-0.17%) |
Aug 15, 2018 | 77.57 | 77.57 | 75.53 | 76.08 | 302,682 | -1.95(-2.50%) |
Aug 14, 2018 | 77.93 | 79.48 | 77.47 | 78.03 | 624,380 | +0.66(+0.85%) |
Aug 13, 2018 | 76.41 | 78.30 | 74.44 | 77.37 | 728,537 | +0.94(+1.23%) |
Aug 10, 2018 | 77.91 | 78.57 | 76.10 | 76.43 | 375,000 | -1.84(-2.35%) |
Aug 09, 2018 | 78.55 | 79.69 | 77.81 | 78.27 | 383,541 | -0.49(-0.62%) |
Aug 08, 2018 | 79.90 | 81.02 | 77.61 | 78.76 | 393,252 | -1.60(-1.99%) |
Aug 07, 2018 | 79.00 | 80.80 | 79.00 | 80.36 | 265,128 | +0.42(+0.53%) |
Aug 06, 2018 | 78.56 | 81.32 | 78.01 | 79.94 | 592,169 | +1.04(+1.32%) |
Aug 03, 2018 | 80.92 | 83.21 | 78.75 | 78.90 | 532,000 | -1.51(-1.88%) |
Aug 02, 2018 | 88.79 | 89.50 | 80.04 | 80.41 | 664,147 | -6.32(-7.29%) |
Aug 01, 2018 | 86.02 | 88.38 | 85.36 | 86.73 | 280,597 | +0.32(+0.37%) |
Jul 31, 2018 | 85.87 | 87.29 | 85.42 | 86.41 | 195,822 | +0.51(+0.59%) |
Jul 30, 2018 | 86.93 | 87.19 | 83.20 | 85.90 | 372,472 | -1.27(-1.46%) |
Jul 27, 2018 | 85.55 | 88.38 | 84.80 | 87.17 | 405,300 | +1.87(+2.19%) |
Jul 26, 2018 | 84.39 | 86.27 | 83.47 | 85.30 | 307,143 | +0.30(+0.35%) |
Jul 25, 2018 | 84.58 | 87.55 | 84.28 | 85.00 | 728,312 | +0.24(+0.28%) |
Jul 24, 2018 | 89.80 | 90.33 | 83.10 | 84.76 | 588,374 | -5.48(-6.07%) |
Jul 23, 2018 | 91.88 | 93.98 | 88.60 | 90.24 | 414,883 | -0.82(-0.90%) |
Jul 20, 2018 | 94.39 | 89.16 | 91.06 | 435,021 | -0.12(-0.13%) | |
Jul 19, 2018 | 91.31 | 91.97 | 89.35 | 91.18 | 201,930 | -0.77(-0.84%) |
Jul 18, 2018 | 90.09 | 92.35 | 88.98 | 91.95 | 181,203 | +1.56(+1.73%) |
Jul 17, 2018 | 90.01 | 91.88 | 85.01 | 90.39 | 151,155 | +0.38(+0.42%) |
Jul 16, 2018 | 89.82 | 91.30 | 88.12 | 90.01 | 235,745 | -0.39(-0.43%) |
Jul 13, 2018 | 90.22 | 91.66 | 89.57 | 90.40 | 200,456 | -0.08(-0.09%) |
Jul 12, 2018 | 86.45 | 90.69 | 86.44 | 90.48 | 254,164 | +4.97(+5.81%) |
Jul 11, 2018 | 85.47 | 86.89 | 85.08 | 85.51 | 369,873 | -0.69(-0.80%) |
Jul 10, 2018 | 87.30 | 87.73 | 85.48 | 86.20 | 263,371 | -0.68(-0.78%) |
Jul 09, 2018 | 84.94 | 88.74 | 84.89 | 86.88 | 404,797 | +1.94(+2.28%) |
Jul 06, 2018 | 84.00 | 85.91 | 82.83 | 84.94 | 331,060 | +1.28(+1.53%) |
Jul 05, 2018 | 85.27 | 85.46 | 82.78 | 83.66 | 450,766 | -0.95(-1.12%) |
Jul 03, 2018 | 84.61 | 84.61 | 84.61 | 0 | -0.91(-1.06%) | |
Jul 02, 2018 | 83.00 | 85.90 | 82.48 | 85.52 | 268,778 | +1.29(+1.53%) |
Jun 29, 2018 | 83.52 | 85.56 | 82.99 | 84.23 | 456,569 | +1.40(+1.69%) |
Jun 28, 2018 | 84.00 | 84.80 | 80.54 | 82.83 | 426,110 | -0.96(-1.15%) |
Jun 27, 2018 | 87.55 | 88.00 | 83.58 | 83.79 | 436,328 | -3.83(-4.37%) |
Jun 26, 2018 | 92.94 | 92.94 | 87.28 | 87.62 | 466,689 | -4.90(-5.30%) |
Jun 25, 2018 | 96.45 | 96.84 | 92.17 | 92.52 | 246,268 | -4.86(-4.99%) |
Jun 22, 2018 | 97.58 | 98.72 | 96.39 | 97.38 | 447,059 | -0.13(-0.13%) |
Jun 21, 2018 | 98.90 | 99.60 | 97.18 | 97.51 | 151,957 | -2.04(-2.05%) |
Jun 20, 2018 | 98.09 | 99.82 | 96.81 | 99.55 | 297,925 | +2.74(+2.83%) |
Jun 19, 2018 | 94.23 | 98.50 | 94.23 | 96.81 | 357,416 | +1.56(+1.64%) |
Jun 18, 2018 | 92.47 | 95.42 | 91.36 | 95.25 | 236,507 | +2.03(+2.18%) |
Jun 15, 2018 | 93.74 | 92.59 | 93.22 | 618,384 | -0.52(-0.55%) | |
Jun 14, 2018 | 92.72 | 94.93 | 92.14 | 93.74 | 315,793 | +1.44(+1.56%) |
Jun 13, 2018 | 93.18 | 93.46 | 91.79 | 92.30 | 337,103 | -0.70(-0.75%) |
Jun 12, 2018 | 93.00 | 93.93 | 92.05 | 93.00 | 243,821 | +0.13(+0.14%) |
Jun 11, 2018 | 94.01 | 96.80 | 92.30 | 92.87 | 214,023 | -1.37(-1.45%) |
Jun 08, 2018 | 93.26 | 96.59 | 92.11 | 94.24 | 219,215 | +0.81(+0.87%) |
Jun 07, 2018 | 95.30 | 95.90 | 92.57 | 93.43 | 254,817 | -1.85(-1.94%) |
Jun 06, 2018 | 93.40 | 95.48 | 92.61 | 95.28 | 210,658 | +1.85(+1.98%) |
Jun 05, 2018 | 93.24 | 94.80 | 91.43 | 93.43 | 293,739 | +0.54(+0.58%) |
Jun 04, 2018 | 96.26 | 96.77 | 85.25 | 92.89 | 1,199,629 | -3.97(-4.10%) |
Jun 01, 2018 | 93.91 | 97.59 | 93.72 | 96.86 | 516,985 | +3.36(+3.59%) |
May 31, 2018 | 90.90 | 94.90 | 89.90 | 93.50 | 709,386 | +3.23(+3.58%) |
May 30, 2018 | 89.86 | 91.65 | 88.80 | 90.27 | 438,363 | +0.67(+0.75%) |
May 29, 2018 | 88.66 | 89.88 | 87.75 | 89.60 | 311,842 | +0.24(+0.27%) |
May 25, 2018 | 89.36 | 89.36 | 89.36 | 0 | +0.74(+0.84%) | |
May 24, 2018 | 89.70 | 88.93 | 88.62 | 188,998 | -0.31(-0.35%) | |
May 23, 2018 | 85.76 | 92.17 | 85.20 | 88.93 | 620,782 | +2.99(+3.48%) |
May 22, 2018 | 85.35 | 87.29 | 84.70 | 85.94 | 275,776 | +0.65(+0.76%) |
May 21, 2018 | 88.07 | 88.98 | 85.00 | 85.29 | 304,741 | -1.70(-1.95%) |
May 18, 2018 | 85.81 | 87.16 | 85.30 | 86.99 | 221,094 | +0.98(+1.14%) |
May 17, 2018 | 86.47 | 86.79 | 84.95 | 86.01 | 157,587 | -0.19(-0.22%) |
May 16, 2018 | 85.26 | 86.90 | 85.08 | 86.20 | 289,310 | +0.76(+0.89%) |
May 15, 2018 | 86.40 | 86.40 | 84.92 | 85.44 | 222,013 | -1.51(-1.74%) |
May 14, 2018 | 87.35 | 88.60 | 85.59 | 86.95 | 267,368 | -0.15(-0.17%) |
May 11, 2018 | 84.41 | 87.26 | 84.02 | 87.10 | 235,973 | +2.23(+2.63%) |
May 10, 2018 | 83.73 | 86.01 | 82.77 | 84.87 | 338,239 | +1.58(+1.90%) |
May 09, 2018 | 81.77 | 84.81 | 80.71 | 83.29 | 225,070 | +1.77(+2.17%) |
May 08, 2018 | 81.65 | 82.38 | 80.73 | 81.52 | 285,561 | -0.13(-0.16%) |
May 07, 2018 | 81.43 | 82.44 | 81.04 | 81.65 | 394,349 | +0.97(+1.20%) |
May 04, 2018 | 83.25 | 85.36 | 79.84 | 80.68 | 493,566 | -1.74(-2.11%) |
May 03, 2018 | 83.01 | 85.44 | 81.63 | 82.42 | 458,147 | -1.19(-1.42%) |
May 02, 2018 | 83.50 | 85.17 | 81.92 | 83.61 | 497,505 | -0.16(-0.19%) |
May 01, 2018 | 83.72 | 85.60 | 82.26 | 83.77 | 463,908 | -0.14(-0.17%) |
Apr 30, 2018 | 86.27 | 86.83 | 83.70 | 83.91 | 333,860 | -2.30(-2.67%) |
Apr 27, 2018 | 86.13 | 86.72 | 84.52 | 86.21 | 176,926 | +0.76(+0.89%) |
Apr 26, 2018 | 84.63 | 86.29 | 84.61 | 85.45 | 322,614 | +1.07(+1.27%) |
Apr 25, 2018 | 84.21 | 87.00 | 83.05 | 84.38 | 338,171 | +0.33(+0.39%) |
Apr 24, 2018 | 86.48 | 86.73 | 82.76 | 84.05 | 246,966 | -1.61(-1.88%) |
Apr 23, 2018 | 85.95 | 86.99 | 84.19 | 85.66 | 346,426 | -0.79(-0.91%) |
Apr 20, 2018 | 87.76 | 88.30 | 85.65 | 86.45 | 572,722 | -1.84(-2.08%) |
Apr 19, 2018 | 87.30 | 88.81 | 87.15 | 88.29 | 328,798 | +0.26(+0.30%) |
Apr 18, 2018 | 87.24 | 88.83 | 86.84 | 88.03 | 308,832 | +1.17(+1.35%) |
Apr 17, 2018 | 86.73 | 88.72 | 86.02 | 86.86 | 364,475 | +0.84(+0.98%) |
Apr 16, 2018 | 87.67 | 88.51 | 85.54 | 86.02 | 424,187 | -1.31(-1.50%) |
Apr 13, 2018 | 88.50 | 89.33 | 86.17 | 87.33 | 428,792 | -0.15(-0.17%) |
Apr 12, 2018 | 84.84 | 88.24 | 84.21 | 87.48 | 412,122 | +3.15(+3.74%) |
Apr 11, 2018 | 83.95 | 87.75 | 82.69 | 84.33 | 766,065 | +0.87(+1.04%) |
Apr 10, 2018 | 81.59 | 84.33 | 80.62 | 83.46 | 545,137 | +3.46(+4.32%) |
Apr 09, 2018 | 77.05 | 80.98 | 76.51 | 80.00 | 736,565 | +6.78(+9.26%) |
Apr 06, 2018 | 73.54 | 74.71 | 72.33 | 73.22 | 270,193 | -1.23(-1.65%) |
Apr 05, 2018 | 77.89 | 78.82 | 73.21 | 74.45 | 335,040 | -2.72(-3.52%) |
Apr 04, 2018 | 72.38 | 77.66 | 72.17 | 77.17 | 511,966 | +3.23(+4.37%) |
Apr 03, 2018 | 74.49 | 76.30 | 72.14 | 73.94 | 524,237 | +0.31(+0.42%) |
Apr 02, 2018 | 80.57 | 80.57 | 73.17 | 73.63 | 544,584 | -8.15(-9.97%) |
Mar 29, 2018 | 81.78 | 81.78 | 81.78 | 0 | +2.82(+3.57%) | |
Mar 28, 2018 | 80.53 | 81.40 | 77.25 | 78.96 | 361,749 | -1.31(-1.63%) |
Mar 27, 2018 | 85.43 | 86.52 | 79.66 | 80.27 | 273,418 | -5.08(-5.95%) |
Mar 26, 2018 | 84.83 | 85.41 | 82.17 | 85.35 | 469,045 | +3.80(+4.66%) |
Mar 23, 2018 | 82.17 | 84.59 | 81.50 | 81.55 | 292,751 | -1.22(-1.47%) |
Mar 22, 2018 | 84.65 | 86.20 | 82.54 | 82.77 | 373,712 | -3.76(-4.35%) |
Mar 21, 2018 | 83.37 | 87.00 | 82.53 | 86.53 | 496,478 | +3.83(+4.63%) |
Mar 20, 2018 | 82.09 | 84.36 | 81.68 | 82.70 | 307,139 | +0.95(+1.16%) |
Mar 19, 2018 | 82.52 | 83.02 | 80.74 | 81.75 | 406,956 | -1.19(-1.43%) |
Mar 16, 2018 | 83.44 | 83.53 | 80.75 | 82.94 | 726,028 | -0.61(-0.73%) |
Mar 15, 2018 | 83.68 | 84.95 | 82.31 | 83.55 | 247,623 | +0.22(+0.26%) |
Mar 14, 2018 | 83.50 | 84.14 | 82.09 | 83.33 | 237,701 | -0.17(-0.20%) |
Mar 13, 2018 | 85.02 | 85.79 | 82.80 | 83.50 | 236,006 | -1.02(-1.21%) |
Mar 12, 2018 | 84.24 | 85.88 | 83.12 | 84.52 | 226,050 | +0.57(+0.68%) |
Mar 09, 2018 | 84.23 | 84.56 | 82.27 | 83.95 | 294,004 | +0.41(+0.49%) |
Mar 08, 2018 | 85.00 | 85.00 | 82.90 | 83.54 | 230,955 | -0.67(-0.80%) |
Mar 07, 2018 | 81.91 | 84.72 | 81.52 | 84.21 | 348,761 | +1.16(+1.40%) |
Mar 06, 2018 | 84.30 | 85.00 | 82.54 | 83.05 | 360,438 | -1.18(-1.40%) |
Mar 05, 2018 | 80.79 | 84.76 | 80.49 | 84.23 | 389,441 | +3.27(+4.04%) |
Mar 02, 2018 | 80.70 | 81.48 | 79.93 | 80.96 | 451,469 | -0.77(-0.94%) |
Mar 01, 2018 | 79.81 | 82.22 | 79.81 | 81.73 | 647,727 | +1.34(+1.67%) |
Feb 28, 2018 | 81.19 | 82.28 | 80.15 | 80.39 | 219,090 | -0.83(-1.02%) |
Feb 27, 2018 | 81.77 | 82.96 | 80.85 | 81.22 | 197,535 | -0.86(-1.05%) |
Feb 26, 2018 | 83.25 | 83.25 | 80.32 | 82.08 | 241,750 | -0.75(-0.91%) |
Feb 23, 2018 | 82.44 | 82.93 | 79.76 | 82.83 | 401,092 | +1.02(+1.25%) |
Feb 22, 2018 | 81.81 | 772,273 | +3.12(+3.96%) | |||
Feb 21, 2018 | 77.68 | 80.00 | 76.72 | 78.69 | 383,608 | +1.16(+1.50%) |
Feb 20, 2018 | 76.96 | 79.96 | 76.25 | 77.53 | 405,575 | -0.17(-0.22%) |
Feb 16, 2018 | 77.70 | 77.70 | 77.70 | 0 | -1.09(-1.38%) | |
Feb 15, 2018 | 79.37 | 79.99 | 76.36 | 78.79 | 459,478 | +0.82(+1.05%) |
Feb 14, 2018 | 76.06 | 78.50 | 74.99 | 77.97 | 1,079,587 | +1.44(+1.88%) |
Feb 13, 2018 | 76.17 | 78.00 | 75.05 | 76.53 | 531,579 | -0.40(-0.52%) |
Feb 12, 2018 | 73.53 | 77.96 | 72.79 | 76.93 | 513,778 | +3.82(+5.23%) |
Feb 09, 2018 | 75.46 | 76.24 | 67.65 | 73.11 | 633,609 | -1.15(-1.55%) |
Feb 08, 2018 | 78.29 | 74.25 | 74.26 | 547,428 | -3.17(-4.09%) | |
Feb 07, 2018 | 76.10 | 78.31 | 73.50 | 77.43 | 410,427 | +0.61(+0.79%) |
Feb 06, 2018 | 71.69 | 76.90 | 71.58 | 76.82 | 554,445 | +1.51(+2.01%) |
Feb 05, 2018 | 73.85 | 78.84 | 73.51 | 75.31 | 385,343 | -0.53(-0.70%) |
Feb 02, 2018 | 77.90 | 78.80 | 75.53 | 75.84 | 641,189 | -3.21(-4.06%) |
Feb 01, 2018 | 78.01 | 79.88 | 77.91 | 79.05 | 469,144 | +0.29(+0.37%) |
Jan 31, 2018 | 81.32 | 81.32 | 78.06 | 78.76 | 365,421 | -1.85(-2.30%) |
Jan 30, 2018 | 79.55 | 81.66 | 78.51 | 80.61 | 644,570 | +0.32(+0.40%) |
Jan 29, 2018 | 79.91 | 82.96 | 79.91 | 80.29 | 713,109 | -0.43(-0.53%) |
Jan 26, 2018 | 77.58 | 82.96 | 77.10 | 80.72 | 945,302 | +3.71(+4.82%) |
Jan 25, 2018 | 77.05 | 77.97 | 75.08 | 77.01 | 316,395 | +0.64(+0.84%) |
Jan 24, 2018 | 80.00 | 80.07 | 74.33 | 76.37 | 711,790 | -2.83(-3.57%) |
Jan 23, 2018 | 74.83 | 80.10 | 74.52 | 79.20 | 1,574,868 | +0.85(+1.08%) |
Jan 22, 2018 | 72.24 | 80.00 | 71.28 | 78.35 | 2,532,709 | +8.46(+12.10%) |
Jan 19, 2018 | 68.20 | 72.81 | 67.04 | 69.89 | 4,119,632 | +1.74(+2.55%) |
Jan 18, 2018 | 68.72 | 68.84 | 65.20 | 68.15 | 968,121 | -2.18(-3.10%) |
Jan 17, 2018 | 69.62 | 71.38 | 69.21 | 70.33 | 410,496 | +1.53(+2.22%) |
Jan 16, 2018 | 74.74 | 75.24 | 68.76 | 68.80 | 1,175,807 | -6.31(-8.40%) |
Jan 12, 2018 | 75.11 | 75.11 | 75.11 | 0 | +2.57(+3.54%) | |
Jan 11, 2018 | 67.39 | 74.25 | 66.83 | 72.54 | 1,766,229 | +5.20(+7.72%) |
Jan 10, 2018 | 67.88 | 67.34 | 642,058 | +3.82(+6.01%) | ||
Jan 09, 2018 | 60.63 | 64.66 | 60.32 | 63.52 | 505,070 | +3.20(+5.31%) |
Jan 08, 2018 | 61.36 | 61.36 | 59.23 | 60.32 | 345,543 | -0.97(-1.58%) |
Jan 05, 2018 | 60.33 | 61.34 | 59.72 | 61.29 | 282,487 | +1.19(+1.98%) |
Jan 04, 2018 | 62.47 | 62.82 | 58.50 | 60.10 | 1,007,712 | -2.22(-3.56%) |
Jan 03, 2018 | 59.85 | 62.54 | 58.88 | 62.32 | 294,002 | +2.49(+4.16%) |
Jan 02, 2018 | 57.75 | 59.92 | 56.50 | 59.83 | 410,918 | +2.66(+4.65%) |
Dec 29, 2017 | 57.17 | 57.17 | 57.17 | 0 | -3.45(-5.69%) | |
Dec 28, 2017 | 60.45 | 60.73 | 59.61 | 60.62 | 168,981 | +0.15(+0.25%) |
Dec 27, 2017 | 59.85 | 60.69 | 59.38 | 60.47 | 250,601 | +0.65(+1.09%) |
Dec 26, 2017 | 57.90 | 60.82 | 57.24 | 59.82 | 340,769 | +1.70(+2.92%) |
Dec 22, 2017 | 54.25 | 58.25 | 54.25 | 58.12 | 520,149 | +3.99(+7.37%) |
Dec 21, 2017 | 52.55 | 54.45 | 52.52 | 54.13 | 232,646 | +1.56(+2.97%) |
Dec 20, 2017 | 53.09 | 53.09 | 51.82 | 52.57 | 154,600 | -0.28(-0.53%) |
Dec 19, 2017 | 52.80 | 53.50 | 52.06 | 52.85 | 231,799 | +0.13(+0.25%) |
Dec 18, 2017 | 52.16 | 53.17 | 52.00 | 52.72 | 289,845 | +0.60(+1.15%) |
Dec 15, 2017 | 52.38 | 53.12 | 51.62 | 52.12 | 677,014 | -0.25(-0.48%) |
Dec 14, 2017 | 55.11 | 55.21 | 52.22 | 52.37 | 424,079 | -2.63(-4.78%) |
Dec 13, 2017 | 56.09 | 57.22 | 53.80 | 55.00 | 369,024 | -1.08(-1.93%) |
Dec 12, 2017 | 61.66 | 62.79 | 55.83 | 56.08 | 571,979 | -5.34(-8.69%) |
Dec 11, 2017 | 60.85 | 62.83 | 59.98 | 61.42 | 304,151 | +0.45(+0.74%) |
Dec 08, 2017 | 61.44 | 62.61 | 60.57 | 60.97 | 443,590 | +0.14(+0.23%) |
Dec 07, 2017 | 59.45 | 61.03 | 58.73 | 60.83 | 257,154 | +1.82(+3.08%) |
Dec 06, 2017 | 61.09 | 61.81 | 57.06 | 59.01 | 403,139 | -2.32(-3.78%) |
Dec 05, 2017 | 62.33 | 63.28 | 60.81 | 61.33 | 301,294 | -0.93(-1.49%) |
Dec 04, 2017 | 61.69 | 63.38 | 61.69 | 62.26 | 313,865 | +1.09(+1.78%) |