Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.85 | 67.64 | 65.15 | 67.11 | 75,134 | +2.05(+3.15%) |
Oct 30, 2018 | 62.31 | 66.02 | 61.13 | 65.06 | 187,637 | +3.50(+5.69%) |
Oct 29, 2018 | 63.09 | 63.63 | 60.95 | 61.56 | 105,161 | -1.08(-1.72%) |
Oct 26, 2018 | 61.34 | 63.54 | 61.34 | 62.64 | 43,273 | +0.27(+0.43%) |
Oct 25, 2018 | 62.75 | 63.38 | 62.10 | 62.37 | 59,275 | -0.47(-0.76%) |
Oct 24, 2018 | 64.81 | 65.51 | 62.79 | 62.85 | 29,760 | -2.24(-3.43%) |
Oct 23, 2018 | 66.39 | 66.61 | 64.56 | 65.08 | 45,662 | -1.87(-2.79%) |
Oct 22, 2018 | 67.04 | 67.31 | 66.14 | 66.95 | 38,519 | +0.66(+1.00%) |
Oct 19, 2018 | 66.50 | 66.77 | 65.66 | 66.29 | 34,780 | -0.17(-0.25%) |
Oct 18, 2018 | 66.93 | 68.34 | 66.37 | 66.46 | 14,762 | -1.07(-1.58%) |
Oct 17, 2018 | 68.81 | 68.81 | 66.76 | 67.52 | 25,192 | -1.57(-2.28%) |
Oct 16, 2018 | 67.36 | 69.36 | 67.21 | 69.10 | 32,402 | +2.19(+3.27%) |
Oct 15, 2018 | 65.72 | 67.27 | 65.41 | 66.91 | 32,919 | +1.23(+1.87%) |
Oct 12, 2018 | 65.28 | 66.17 | 64.61 | 65.68 | 46,710 | +0.70(+1.08%) |
Oct 11, 2018 | 65.29 | 66.50 | 64.54 | 64.98 | 64,726 | -0.51(-0.79%) |
Oct 10, 2018 | 68.38 | 68.41 | 65.37 | 65.50 | 44,109 | -3.05(-4.44%) |
Oct 09, 2018 | 69.53 | 70.27 | 68.25 | 68.54 | 29,734 | -1.36(-1.95%) |
Oct 08, 2018 | 70.41 | 71.30 | 69.53 | 69.91 | 7,780 | -1.01(-1.42%) |
Oct 05, 2018 | 71.73 | 72.02 | 70.00 | 70.92 | 13,851 | -1.56(-2.16%) |
Oct 04, 2018 | 72.74 | 72.82 | 71.59 | 72.48 | 27,207 | -0.25(-0.34%) |
Oct 03, 2018 | 73.87 | 74.13 | 72.49 | 72.73 | 39,046 | -1.06(-1.43%) |
Oct 02, 2018 | 75.56 | 76.06 | 73.28 | 73.78 | 22,762 | -2.09(-2.75%) |
Oct 01, 2018 | 77.07 | 77.43 | 75.32 | 75.87 | 18,771 | -0.83(-1.08%) |
Sep 28, 2018 | 75.17 | 77.84 | 75.17 | 76.70 | 22,142 | +0.99(+1.31%) |
Sep 27, 2018 | 77.25 | 77.44 | 75.42 | 75.71 | 27,200 | -1.34(-1.73%) |
Sep 26, 2018 | 78.09 | 78.09 | 76.95 | 77.05 | 22,581 | -0.89(-1.14%) |
Sep 25, 2018 | 79.13 | 79.32 | 77.64 | 77.94 | 17,277 | -1.09(-1.38%) |
Sep 24, 2018 | 78.24 | 79.47 | 77.74 | 79.03 | 24,600 | +0.94(+1.20%) |
Sep 21, 2018 | 76.75 | 78.68 | 76.26 | 78.09 | 53,990 | +0.69(+0.89%) |
Sep 20, 2018 | 78.04 | 78.28 | 76.90 | 77.39 | 15,214 | -0.30(-0.38%) |
Sep 19, 2018 | 78.63 | 79.47 | 77.44 | 77.69 | 38,926 | -0.69(-0.88%) |
Sep 18, 2018 | 77.61 | 78.88 | 77.59 | 78.38 | 49,553 | +1.04(+1.34%) |
Sep 17, 2018 | 77.64 | 77.64 | 76.41 | 77.35 | 22,371 | +0.05(+0.06%) |
Sep 14, 2018 | 76.83 | 77.94 | 76.16 | 77.30 | 19,917 | +0.40(+0.51%) |
Sep 13, 2018 | 78.24 | 78.33 | 76.41 | 76.90 | 25,232 | -1.38(-1.77%) |
Sep 12, 2018 | 77.17 | 78.63 | 77.02 | 78.28 | 23,177 | +1.04(+1.34%) |
Sep 11, 2018 | 77.25 | 77.39 | 76.31 | 77.25 | 23,371 | +0.20(+0.26%) |
Sep 10, 2018 | 77.39 | 77.54 | 76.38 | 77.05 | 24,528 | -0.30(-0.38%) |
Sep 07, 2018 | 78.19 | 78.98 | 76.65 | 77.35 | 13,851 | -1.04(-1.32%) |
Sep 06, 2018 | 78.48 | 79.22 | 77.79 | 78.38 | 14,142 | -0.15(-0.19%) |
Sep 05, 2018 | 79.22 | 79.22 | 77.84 | 78.53 | 26,030 | -0.94(-1.18%) |
Sep 04, 2018 | 80.66 | 80.66 | 77.54 | 79.47 | 32,784 | -1.19(-1.47%) |
Aug 31, 2018 | 80.66 | 80.66 | 80.66 | 0 | -0.20(-0.24%) | |
Aug 30, 2018 | 81.45 | 81.48 | 80.11 | 80.86 | 22,929 | -0.64(-0.79%) |
Aug 29, 2018 | 81.20 | 83.28 | 81.20 | 81.50 | 31,372 | -0.15(-0.18%) |
Aug 28, 2018 | 81.80 | 82.69 | 81.60 | 81.65 | 30,973 | +0.30(+0.36%) |
Aug 27, 2018 | 80.61 | 81.79 | 80.43 | 81.35 | 63,563 | +1.09(+1.36%) |
Aug 24, 2018 | 79.97 | 80.76 | 79.97 | 80.26 | 22,849 | +0.69(+0.87%) |
Aug 23, 2018 | 79.47 | 80.07 | 78.83 | 79.57 | 20,904 | +0.05(+0.06%) |
Aug 22, 2018 | 79.87 | 80.11 | 78.98 | 79.52 | 13,930 | -0.30(-0.37%) |
Aug 21, 2018 | 78.83 | 80.07 | 78.83 | 79.82 | 16,147 | +0.99(+1.25%) |
Aug 20, 2018 | 79.57 | 79.57 | 78.33 | 78.83 | 17,677 | -0.25(-0.31%) |
Aug 17, 2018 | 77.69 | 80.14 | 77.64 | 79.08 | 27,803 | +1.43(+1.85%) |
Aug 16, 2018 | 78.09 | 78.19 | 76.95 | 77.64 | 14,821 | -0.35(-0.44%) |
Aug 15, 2018 | 77.59 | 78.33 | 75.91 | 77.99 | 30,290 | +0.25(+0.32%) |
Aug 14, 2018 | 77.42 | 78.73 | 77.39 | 77.74 | 18,592 | +0.69(+0.90%) |
Aug 13, 2018 | 78.48 | 78.48 | 76.25 | 77.05 | 23,832 | -1.14(-1.45%) |
Aug 10, 2018 | 78.43 | 78.83 | 77.81 | 78.19 | 27,601 | -0.15(-0.19%) |
Aug 09, 2018 | 78.38 | 79.15 | 78.33 | 78.33 | 12,934 | +0.00(+0.00%) |
Aug 08, 2018 | 77.25 | 78.38 | 77.05 | 78.33 | 24,064 | +0.84(+1.08%) |
Aug 07, 2018 | 78.43 | 78.88 | 77.25 | 77.49 | 15,693 | -1.53(-1.94%) |
Aug 06, 2018 | 78.33 | 79.77 | 78.19 | 79.03 | 11,195 | +0.64(+0.82%) |
Aug 03, 2018 | 80.00 | 80.11 | 77.89 | 78.38 | 22,142 | -2.08(-2.58%) |
Aug 02, 2018 | 80.91 | 80.91 | 79.33 | 80.46 | 41,029 | -0.49(-0.61%) |
Aug 01, 2018 | 80.86 | 81.40 | 80.02 | 80.96 | 19,417 | -0.15(-0.18%) |
Jul 31, 2018 | 80.36 | 81.94 | 79.27 | 81.10 | 33,765 | +0.94(+1.17%) |
Jul 30, 2018 | 81.45 | 81.45 | 79.17 | 80.16 | 184,929 | -0.79(-0.98%) |
Jul 27, 2018 | 82.24 | 82.79 | 80.36 | 80.96 | 103,329 | -1.04(-1.27%) |
Jul 26, 2018 | 81.85 | 82.88 | 81.65 | 81.99 | 15,602 | +0.10(+0.12%) |
Jul 25, 2018 | 80.91 | 82.44 | 80.66 | 81.89 | 16,511 | +1.14(+1.41%) |
Jul 24, 2018 | 80.86 | 81.20 | 80.61 | 80.76 | 113,193 | -0.35(-0.43%) |
Jul 23, 2018 | 81.70 | 81.70 | 80.81 | 81.10 | 47,860 | -0.54(-0.67%) |
Jul 20, 2018 | 81.70 | 81.85 | 80.68 | 81.65 | 131,495 | +0.30(+0.36%) |
Jul 19, 2018 | 81.40 | 81.99 | 80.71 | 81.35 | 19,371 | -0.10(-0.12%) |
Jul 18, 2018 | 80.11 | 81.45 | 79.67 | 81.45 | 46,895 | +1.53(+1.92%) |
Jul 17, 2018 | 79.37 | 80.11 | 78.78 | 79.92 | 12,100 | +0.49(+0.62%) |
Jul 16, 2018 | 80.91 | 80.91 | 78.58 | 79.42 | 17,663 | -0.99(-1.23%) |
Jul 13, 2018 | 80.66 | 81.20 | 79.92 | 80.41 | 25,578 | +0.00(+0.00%) |
Jul 12, 2018 | 81.05 | 79.13 | 80.41 | 45,857 | +1.34(+1.69%) | |
Jul 11, 2018 | 78.88 | 79.62 | 78.24 | 79.08 | 18,625 | +0.30(+0.38%) |
Jul 10, 2018 | 79.03 | 79.92 | 78.58 | 78.78 | 21,838 | +0.05(+0.06%) |
Jul 09, 2018 | 78.19 | 79.17 | 78.19 | 78.73 | 26,340 | +0.54(+0.70%) |
Jul 06, 2018 | 76.85 | 78.48 | 76.85 | 78.19 | 41,777 | +1.29(+1.67%) |
Jul 05, 2018 | 76.65 | 76.45 | 76.90 | 29,285 | +0.25(+0.32%) | |
Jul 03, 2018 | 76.65 | 76.65 | 76.65 | 0 | +1.19(+1.57%) | |
Jul 02, 2018 | 74.87 | 75.56 | 73.74 | 75.47 | 11,118 | +0.59(+0.79%) |
Jun 29, 2018 | 74.58 | 75.86 | 74.53 | 74.87 | 54,517 | +0.49(+0.66%) |
Jun 28, 2018 | 72.70 | 74.87 | 72.40 | 74.38 | 28,922 | +1.68(+2.31%) |
Jun 27, 2018 | 72.80 | 73.14 | 72.60 | 72.70 | 31,041 | -0.20(-0.27%) |
Jun 26, 2018 | 73.49 | 73.54 | 72.35 | 72.89 | 20,439 | -0.74(-1.01%) |
Jun 25, 2018 | 73.36 | 73.78 | 73.14 | 73.64 | 22,774 | -0.44(-0.60%) |
Jun 22, 2018 | 74.62 | 74.62 | 73.44 | 74.08 | 19,526 | -0.25(-0.33%) |
Jun 21, 2018 | 73.64 | 74.87 | 73.39 | 74.33 | 13,692 | +0.69(+0.94%) |
Jun 20, 2018 | 74.08 | 71.91 | 73.64 | 30,864 | +1.83(+2.55%) | |
Jun 19, 2018 | 72.25 | 72.25 | 71.36 | 71.81 | 10,622 | -0.59(-0.82%) |
Jun 18, 2018 | 72.20 | 72.50 | 71.07 | 72.40 | 21,841 | +0.89(+1.24%) |
Jun 15, 2018 | 71.21 | 71.21 | 71.51 | 34,877 | +0.30(+0.42%) | |
Jun 14, 2018 | 71.51 | 71.56 | 70.72 | 71.21 | 26,725 | -0.35(-0.48%) |
Jun 13, 2018 | 72.18 | 72.25 | 70.92 | 71.56 | 15,016 | -0.44(-0.62%) |
Jun 12, 2018 | 71.76 | 72.45 | 71.76 | 72.00 | 10,731 | -0.05(-0.07%) |
Jun 11, 2018 | 72.75 | 72.75 | 72.00 | 72.05 | 16,517 | -0.94(-1.29%) |
Jun 08, 2018 | 72.80 | 73.09 | 72.35 | 72.99 | 15,136 | +0.25(+0.34%) |
Jun 07, 2018 | 73.49 | 73.49 | 72.40 | 72.75 | 14,205 | -0.79(-1.08%) |
Jun 06, 2018 | 72.25 | 74.13 | 72.25 | 73.54 | 26,352 | +1.68(+2.34%) |
Jun 05, 2018 | 71.86 | 72.25 | 71.61 | 71.86 | 17,555 | +0.25(+0.35%) |
Jun 04, 2018 | 71.21 | 71.91 | 71.21 | 71.61 | 13,365 | +0.44(+0.62%) |
Jun 01, 2018 | 71.51 | 71.91 | 70.97 | 71.16 | 30,080 | -0.10(-0.14%) |
May 31, 2018 | 72.25 | 72.25 | 71.07 | 71.26 | 16,515 | -1.28(-1.77%) |
May 30, 2018 | 73.39 | 73.83 | 72.43 | 72.55 | 33,746 | -0.99(-1.34%) |
May 29, 2018 | 73.14 | 73.64 | 72.35 | 73.54 | 22,349 | -0.49(-0.67%) |
May 25, 2018 | 74.03 | 74.03 | 74.03 | 0 | -0.44(-0.60%) | |
May 24, 2018 | 74.62 | 75.81 | 74.13 | 74.48 | 16,190 | -0.54(-0.72%) |
May 23, 2018 | 75.27 | 75.27 | 74.43 | 75.02 | 18,789 | -0.30(-0.39%) |
May 22, 2018 | 76.11 | 76.30 | 75.07 | 75.32 | 29,684 | -0.94(-1.23%) |
May 21, 2018 | 76.45 | 77.69 | 75.41 | 76.25 | 24,343 | +0.74(+0.98%) |
May 18, 2018 | 75.56 | 75.76 | 74.97 | 75.51 | 30,490 | +0.00(+0.00%) |
May 17, 2018 | 75.61 | 76.11 | 74.38 | 75.51 | 32,977 | -0.10(-0.13%) |
May 16, 2018 | 75.12 | 76.11 | 74.87 | 75.61 | 33,213 | +1.14(+1.53%) |
May 15, 2018 | 72.84 | 74.62 | 72.65 | 74.48 | 52,762 | +1.68(+2.31%) |
May 14, 2018 | 70.08 | 74.38 | 70.08 | 72.80 | 155,504 | +3.46(+4.99%) |
May 11, 2018 | 70.42 | 70.47 | 69.24 | 69.34 | 44,417 | -0.99(-1.41%) |
May 10, 2018 | 70.47 | 70.57 | 70.08 | 70.32 | 21,269 | +0.20(+0.28%) |
May 09, 2018 | 71.51 | 71.76 | 69.98 | 70.13 | 27,460 | -0.99(-1.39%) |
May 08, 2018 | 71.76 | 71.76 | 70.72 | 71.12 | 34,337 | -0.49(-0.69%) |
May 07, 2018 | 72.55 | 72.55 | 71.26 | 71.61 | 19,125 | -0.54(-0.75%) |
May 04, 2018 | 72.25 | 72.50 | 71.26 | 72.15 | 20,776 | +0.05(+0.07%) |
May 03, 2018 | 71.86 | 72.65 | 71.81 | 72.10 | 59,377 | +0.25(+0.34%) |
May 02, 2018 | 72.89 | 72.89 | 71.27 | 71.86 | 152,460 | -0.44(-0.62%) |
May 01, 2018 | 69.68 | 72.94 | 69.68 | 72.30 | 71,759 | +5.04(+7.49%) |
Apr 30, 2018 | 67.85 | 67.90 | 66.82 | 67.26 | 25,003 | -0.25(-0.37%) |
Apr 27, 2018 | 67.80 | 67.90 | 67.46 | 67.51 | 20,665 | +0.00(+0.00%) |
Apr 26, 2018 | 68.25 | 68.55 | 67.21 | 67.51 | 19,609 | -0.69(-1.01%) |
Apr 25, 2018 | 68.55 | 68.55 | 67.26 | 68.20 | 30,302 | -0.40(-0.58%) |
Apr 24, 2018 | 68.69 | 69.09 | 68.30 | 68.59 | 35,431 | +0.20(+0.29%) |
Apr 23, 2018 | 69.63 | 69.63 | 67.90 | 68.40 | 20,724 | -0.99(-1.42%) |
Apr 20, 2018 | 68.99 | 69.78 | 68.64 | 69.39 | 16,475 | +0.54(+0.79%) |
Apr 19, 2018 | 69.93 | 69.93 | 68.55 | 68.84 | 14,158 | -1.04(-1.49%) |
Apr 18, 2018 | 70.47 | 70.67 | 69.68 | 69.88 | 22,991 | -0.69(-0.98%) |
Apr 17, 2018 | 69.34 | 71.21 | 69.34 | 70.57 | 27,551 | +1.28(+1.85%) |
Apr 16, 2018 | 69.34 | 69.53 | 68.94 | 69.29 | 24,057 | +0.10(+0.14%) |
Apr 13, 2018 | 70.52 | 70.52 | 68.45 | 69.19 | 16,571 | -0.25(-0.36%) |
Apr 12, 2018 | 69.29 | 69.83 | 69.14 | 69.43 | 11,458 | +0.20(+0.29%) |
Apr 11, 2018 | 69.29 | 69.78 | 68.89 | 69.24 | 14,322 | +0.25(+0.36%) |
Apr 10, 2018 | 68.94 | 69.39 | 68.69 | 68.99 | 24,793 | +1.09(+1.60%) |
Apr 09, 2018 | 69.29 | 69.29 | 67.80 | 67.90 | 24,442 | -0.84(-1.22%) |
Apr 06, 2018 | 69.73 | 70.57 | 68.35 | 68.74 | 31,840 | -1.19(-1.70%) |
Apr 05, 2018 | 70.08 | 70.40 | 69.53 | 69.93 | 23,096 | +0.44(+0.64%) |
Apr 04, 2018 | 69.04 | 69.73 | 68.20 | 69.48 | 25,312 | +0.49(+0.72%) |
Apr 03, 2018 | 67.46 | 69.39 | 67.46 | 68.99 | 42,767 | +1.78(+2.65%) |
Apr 02, 2018 | 68.64 | 68.64 | 66.52 | 67.21 | 33,716 | -1.43(-2.09%) |
Mar 29, 2018 | 68.64 | 68.64 | 68.64 | 0 | +1.58(+2.36%) | |
Mar 28, 2018 | 66.62 | 67.56 | 66.17 | 67.06 | 34,859 | +0.40(+0.59%) |
Mar 27, 2018 | 66.62 | 67.53 | 66.02 | 66.67 | 19,945 | +0.05(+0.07%) |
Mar 26, 2018 | 66.07 | 66.96 | 65.38 | 66.62 | 24,427 | +1.28(+1.97%) |
Mar 23, 2018 | 66.86 | 67.61 | 64.89 | 65.33 | 27,551 | -1.38(-2.07%) |
Mar 22, 2018 | 67.01 | 67.90 | 66.12 | 66.72 | 25,538 | -0.94(-1.39%) |
Mar 21, 2018 | 67.36 | 68.40 | 66.67 | 67.66 | 15,460 | +0.54(+0.81%) |
Mar 20, 2018 | 66.50 | 67.66 | 66.37 | 67.11 | 22,060 | +0.74(+1.12%) |
Mar 19, 2018 | 65.68 | 66.62 | 65.04 | 66.37 | 25,935 | +0.64(+0.98%) |
Mar 16, 2018 | 65.83 | 66.69 | 65.48 | 65.73 | 74,504 | -0.05(-0.08%) |
Mar 15, 2018 | 65.43 | 66.37 | 64.99 | 65.78 | 17,215 | +0.59(+0.91%) |
Mar 14, 2018 | 65.28 | 65.68 | 64.89 | 65.18 | 31,805 | -0.10(-0.15%) |
Mar 13, 2018 | 65.73 | 65.98 | 65.14 | 65.28 | 13,766 | -0.30(-0.45%) |
Mar 12, 2018 | 65.43 | 66.22 | 65.11 | 65.58 | 15,865 | -0.05(-0.08%) |
Mar 09, 2018 | 64.74 | 66.02 | 64.59 | 65.63 | 40,388 | +0.99(+1.53%) |
Mar 08, 2018 | 63.85 | 64.89 | 63.50 | 64.64 | 23,981 | +0.79(+1.24%) |
Mar 07, 2018 | 62.71 | 64.05 | 62.27 | 63.85 | 20,668 | +0.94(+1.49%) |
Mar 06, 2018 | 62.61 | 63.21 | 62.12 | 62.91 | 19,762 | +0.35(+0.55%) |
Mar 05, 2018 | 62.27 | 63.41 | 61.66 | 62.57 | 30,116 | -0.20(-0.31%) |
Mar 02, 2018 | 63.06 | 63.06 | 61.97 | 62.76 | 26,705 | -0.40(-0.63%) |
Mar 01, 2018 | 61.77 | 63.16 | 61.73 | 63.16 | 32,326 | +1.04(+1.67%) |
Feb 28, 2018 | 63.80 | 64.39 | 62.07 | 62.12 | 35,741 | -2.03(-3.16%) |
Feb 27, 2018 | 64.79 | 65.33 | 63.63 | 64.15 | 33,196 | -0.40(-0.61%) |
Feb 26, 2018 | 64.05 | 64.74 | 63.55 | 64.54 | 30,979 | +0.74(+1.16%) |
Feb 23, 2018 | 62.71 | 64.10 | 62.32 | 63.80 | 55,398 | +1.43(+2.30%) |
Feb 22, 2018 | 63.16 | 63.43 | 61.77 | 62.37 | 42,700 | -0.94(-1.48%) |
Feb 21, 2018 | 61.82 | 64.00 | 61.82 | 63.31 | 49,283 | -0.05(-0.08%) |
Feb 20, 2018 | 63.60 | 64.10 | 63.21 | 63.36 | 54,621 | -0.44(-0.70%) |
Feb 16, 2018 | 63.80 | 63.80 | 63.80 | 0 | -2.72(-4.09%) | |
Feb 15, 2018 | 66.57 | 68.40 | 66.22 | 66.52 | 69,194 | +0.64(+0.98%) |
Feb 14, 2018 | 60.29 | 66.62 | 59.65 | 65.88 | 81,577 | +6.87(+11.64%) |
Feb 13, 2018 | 59.85 | 59.85 | 58.32 | 59.01 | 29,339 | +0.25(+0.42%) |
Feb 12, 2018 | 57.77 | 59.11 | 57.57 | 58.76 | 42,016 | +1.24(+2.15%) |
Feb 09, 2018 | 57.57 | 58.07 | 55.80 | 57.52 | 42,971 | +0.44(+0.78%) |
Feb 08, 2018 | 56.93 | 57.82 | 56.68 | 57.08 | 62,722 | +0.10(+0.17%) |
Feb 07, 2018 | 55.20 | 55.20 | 55.20 | 56.98 | 58,883 | +1.73(+3.13%) |
Feb 06, 2018 | 55.00 | 55.84 | 54.46 | 55.25 | 37,580 | -1.04(-1.84%) |
Feb 05, 2018 | 56.73 | 56.73 | 55.20 | 56.29 | 34,614 | -0.74(-1.30%) |
Feb 02, 2018 | 58.76 | 58.76 | 56.34 | 57.03 | 62,599 | -1.68(-2.86%) |
Feb 01, 2018 | 60.00 | 60.00 | 58.61 | 58.71 | 54,052 | -1.14(-1.90%) |
Jan 31, 2018 | 61.23 | 61.23 | 59.60 | 59.85 | 35,532 | -1.04(-1.70%) |
Jan 30, 2018 | 60.14 | 60.14 | 60.14 | 60.89 | 40,295 | +0.10(+0.16%) |
Jan 29, 2018 | 61.43 | 61.43 | 60.64 | 60.79 | 25,657 | -0.69(-1.13%) |
Jan 26, 2018 | 61.58 | 62.12 | 61.33 | 61.48 | 12,829 | -0.10(-0.16%) |
Jan 25, 2018 | 60.39 | 61.58 | 60.34 | 61.58 | 15,509 | +0.99(+1.63%) |
Jan 24, 2018 | 61.08 | 61.38 | 60.29 | 60.59 | 33,911 | -0.54(-0.89%) |
Jan 23, 2018 | 60.64 | 61.28 | 60.64 | 61.13 | 10,434 | +0.00(+0.00%) |
Jan 22, 2018 | 62.07 | 62.12 | 60.98 | 61.13 | 17,534 | -1.38(-2.21%) |
Jan 19, 2018 | 62.57 | 63.85 | 62.52 | 62.52 | 31,714 | +0.30(+0.48%) |
Jan 18, 2018 | 61.87 | 62.37 | 61.53 | 62.22 | 22,123 | +0.35(+0.56%) |
Jan 17, 2018 | 60.34 | 62.17 | 60.34 | 61.87 | 15,139 | +1.43(+2.37%) |
Jan 16, 2018 | 60.74 | 60.39 | 60.44 | 16,825 | +0.10(+0.16%) | |
Jan 12, 2018 | 60.34 | 60.34 | 60.34 | 0 | -0.15(-0.25%) | |
Jan 11, 2018 | 60.05 | 60.84 | 59.40 | 60.49 | 20,384 | +0.44(+0.74%) |
Jan 10, 2018 | 61.08 | 59.55 | 60.05 | 37,540 | -1.19(-1.94%) | |
Jan 09, 2018 | 60.59 | 62.32 | 60.59 | 61.23 | 43,930 | +0.59(+0.98%) |
Jan 08, 2018 | 60.24 | 60.84 | 60.12 | 60.64 | 21,544 | +0.44(+0.74%) |
Jan 05, 2018 | 60.09 | 60.49 | 59.80 | 60.19 | 30,401 | +0.69(+1.16%) |
Jan 04, 2018 | 60.19 | 60.84 | 59.20 | 59.50 | 17,385 | -0.64(-1.07%) |
Jan 03, 2018 | 60.44 | 60.59 | 59.45 | 60.14 | 29,324 | -0.25(-0.41%) |
Jan 02, 2018 | 59.60 | 60.64 | 59.25 | 60.39 | 21,043 | +0.74(+1.24%) |
Dec 29, 2017 | 59.65 | 59.65 | 59.65 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 59.16 | 59.90 | 58.93 | 59.65 | 9,335 | +0.49(+0.84%) |
Dec 27, 2017 | 59.11 | 59.92 | 58.76 | 59.16 | 14,909 | +0.20(+0.34%) |
Dec 26, 2017 | 57.92 | 59.65 | 57.92 | 58.96 | 11,674 | +0.59(+1.02%) |
Dec 22, 2017 | 57.58 | 58.66 | 52.14 | 58.37 | 54,648 | +0.74(+1.29%) |
Dec 21, 2017 | 58.86 | 58.86 | 57.48 | 57.62 | 41,739 | -0.84(-1.44%) |
Dec 20, 2017 | 59.16 | 59.66 | 58.27 | 58.46 | 21,545 | -0.79(-1.33%) |
Dec 19, 2017 | 58.91 | 59.55 | 58.41 | 59.25 | 18,483 | +0.54(+0.93%) |
Dec 18, 2017 | 57.58 | 59.45 | 57.38 | 58.71 | 28,757 | +1.48(+2.59%) |
Dec 15, 2017 | 58.32 | 58.56 | 57.08 | 57.23 | 42,271 | -0.89(-1.53%) |
Dec 14, 2017 | 59.01 | 59.01 | 58.02 | 58.12 | 23,764 | -0.69(-1.18%) |
Dec 13, 2017 | 58.66 | 59.35 | 58.61 | 58.81 | 26,887 | +0.20(+0.34%) |
Dec 12, 2017 | 58.51 | 58.81 | 58.51 | 58.61 | 19,611 | +0.15(+0.25%) |
Dec 11, 2017 | 58.61 | 59.16 | 58.32 | 58.46 | 23,167 | -0.25(-0.42%) |
Dec 08, 2017 | 58.76 | 58.96 | 58.22 | 58.71 | 37,606 | -0.15(-0.25%) |
Dec 07, 2017 | 58.81 | 59.55 | 58.61 | 58.86 | 34,943 | +0.30(+0.51%) |
Dec 06, 2017 | 58.56 | 59.16 | 58.41 | 58.56 | 20,397 | -0.20(-0.34%) |
Dec 05, 2017 | 59.25 | 59.11 | 58.61 | 58.76 | 28,277 | -0.35(-0.58%) |
Dec 04, 2017 | 59.80 | 59.80 | 58.76 | 59.11 | 47,661 | -0.69(-1.16%) |
Dec 01, 2017 | 60.29 | 60.83 | 59.55 | 59.80 | 33,725 | -0.44(-0.74%) |
Nov 30, 2017 | 59.80 | 60.49 | 59.55 | 60.24 | 44,522 | +0.44(+0.74%) |
Nov 29, 2017 | 61.43 | 61.43 | 59.65 | 59.80 | 71,157 | -1.68(-2.73%) |
Nov 28, 2017 | 60.78 | 61.48 | 60.34 | 61.48 | 61,427 | +0.79(+1.30%) |
Nov 27, 2017 | 61.23 | 61.23 | 60.69 | 60.69 | 27,435 | -0.54(-0.89%) |
Nov 24, 2017 | 61.03 | 61.23 | 60.88 | 61.23 | 29,501 | +0.25(+0.40%) |
Nov 22, 2017 | 61.23 | 61.23 | 60.69 | 60.98 | 12,910 | -0.20(-0.32%) |
Nov 21, 2017 | 60.93 | 61.23 | 60.74 | 61.18 | 35,493 | +0.64(+1.06%) |
Nov 20, 2017 | 60.34 | 60.98 | 60.34 | 60.54 | 13,341 | +0.54(+0.91%) |
Nov 17, 2017 | 59.65 | 60.04 | 59.45 | 59.99 | 29,916 | +0.30(+0.50%) |
Nov 16, 2017 | 58.51 | 60.19 | 58.51 | 59.70 | 23,155 | +1.33(+2.28%) |
Nov 15, 2017 | 58.27 | 58.44 | 57.82 | 58.37 | 26,015 | +0.10(+0.17%) |
Nov 14, 2017 | 58.41 | 58.56 | 57.97 | 58.27 | 18,631 | -0.10(-0.17%) |
Nov 13, 2017 | 58.42 | 58.66 | 57.97 | 58.37 | 18,854 | -0.35(-0.59%) |
Nov 10, 2017 | 58.80 | 58.91 | 58.22 | 58.71 | 11,424 | +0.00(+0.00%) |
Nov 09, 2017 | 58.22 | 58.76 | 58.12 | 58.71 | 45,226 | +0.15(+0.25%) |
Nov 08, 2017 | 58.56 | 59.16 | 58.32 | 58.56 | 18,070 | -0.05(-0.08%) |
Nov 07, 2017 | 59.11 | 59.60 | 58.37 | 58.61 | 25,635 | -0.64(-1.08%) |
Nov 06, 2017 | 58.66 | 59.60 | 58.56 | 59.25 | 20,642 | +0.79(+1.35%) |
Nov 03, 2017 | 58.91 | 59.01 | 58.32 | 58.46 | 16,981 | +0.05(+0.08%) |
Nov 02, 2017 | 58.71 | 59.20 | 58.12 | 58.41 | 44,504 | -0.89(-1.50%) |