Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.38 | 62.12 | 59.98 | 60.16 | 4,788,453 | +0.71(+1.19%) |
Oct 30, 2018 | 56.29 | 59.76 | 55.96 | 59.45 | 5,191,518 | +3.26(+5.80%) |
Oct 29, 2018 | 58.95 | 60.67 | 54.23 | 56.19 | 4,784,979 | -0.76(-1.33%) |
Oct 26, 2018 | 57.15 | 59.31 | 53.77 | 56.95 | 6,854,019 | -1.96(-3.34%) |
Oct 25, 2018 | 56.44 | 59.79 | 55.97 | 58.91 | 3,729,370 | +3.49(+6.30%) |
Oct 24, 2018 | 62.19 | 62.88 | 55.29 | 55.42 | 5,822,406 | -7.13(-11.40%) |
Oct 23, 2018 | 61.64 | 64.01 | 59.05 | 62.55 | 5,786,083 | -1.62(-2.53%) |
Oct 22, 2018 | 65.36 | 65.99 | 63.56 | 64.17 | 3,257,297 | -0.41(-0.63%) |
Oct 19, 2018 | 67.44 | 68.51 | 63.85 | 64.58 | 4,527,878 | -2.38(-3.56%) |
Oct 18, 2018 | 70.02 | 70.32 | 65.96 | 66.97 | 3,810,799 | -3.87(-5.46%) |
Oct 17, 2018 | 71.08 | 71.12 | 67.96 | 70.84 | 3,503,762 | -0.75(-1.05%) |
Oct 16, 2018 | 67.47 | 71.97 | 65.83 | 71.59 | 4,182,263 | +5.52(+8.36%) |
Oct 15, 2018 | 65.04 | 67.43 | 63.95 | 66.06 | 4,761,223 | +0.71(+1.09%) |
Oct 12, 2018 | 67.87 | 68.04 | 63.15 | 65.35 | 6,278,576 | +0.01(+0.01%) |
Oct 11, 2018 | 68.30 | 70.28 | 65.23 | 65.34 | 5,917,706 | -4.10(-5.91%) |
Oct 10, 2018 | 75.38 | 75.56 | 69.02 | 69.45 | 6,202,861 | -6.39(-8.43%) |
Oct 09, 2018 | 76.55 | 78.03 | 75.55 | 75.84 | 3,145,783 | -0.96(-1.25%) |
Oct 08, 2018 | 76.66 | 77.56 | 74.93 | 76.80 | 2,847,531 | -0.44(-0.57%) |
Oct 05, 2018 | 79.66 | 80.13 | 75.08 | 77.24 | 3,578,299 | -2.31(-2.90%) |
Oct 04, 2018 | 82.11 | 82.38 | 78.66 | 79.54 | 3,387,827 | -3.45(-4.16%) |
Oct 03, 2018 | 81.84 | 84.04 | 80.84 | 83.00 | 3,300,121 | +2.10(+2.60%) |
Oct 02, 2018 | 83.37 | 83.85 | 80.33 | 80.89 | 2,385,539 | -2.55(-3.05%) |
Oct 01, 2018 | 88.12 | 88.20 | 82.70 | 83.44 | 2,913,432 | -3.62(-4.16%) |
Sep 28, 2018 | 85.42 | 87.68 | 85.34 | 87.06 | 1,643,566 | +0.82(+0.95%) |
Sep 27, 2018 | 86.81 | 87.28 | 85.85 | 86.24 | 1,878,640 | +0.01(+0.01%) |
Sep 26, 2018 | 89.27 | 89.35 | 85.88 | 86.23 | 2,099,588 | -2.48(-2.80%) |
Sep 25, 2018 | 88.72 | 89.43 | 88.43 | 88.71 | 1,098,495 | +0.40(+0.46%) |
Sep 24, 2018 | 89.17 | 89.47 | 86.77 | 88.31 | 1,935,665 | -0.86(-0.96%) |
Sep 21, 2018 | 91.41 | 91.53 | 89.06 | 89.17 | 1,970,721 | -1.46(-1.61%) |
Sep 20, 2018 | 89.27 | 90.73 | 88.50 | 90.63 | 2,124,721 | +2.46(+2.79%) |
Sep 19, 2018 | 89.25 | 90.44 | 87.34 | 88.17 | 2,057,217 | -1.01(-1.13%) |
Sep 18, 2018 | 88.50 | 89.90 | 88.25 | 89.18 | 2,101,865 | +1.11(+1.26%) |
Sep 17, 2018 | 91.08 | 91.25 | 87.83 | 88.07 | 2,375,337 | -3.00(-3.29%) |
Sep 14, 2018 | 90.10 | 91.87 | 89.52 | 91.06 | 2,391,703 | +1.20(+1.33%) |
Sep 13, 2018 | 90.93 | 91.34 | 89.32 | 89.87 | 1,747,529 | -0.02(-0.02%) |
Sep 12, 2018 | 90.19 | 90.61 | 87.90 | 89.89 | 2,685,375 | -0.69(-0.76%) |
Sep 11, 2018 | 89.85 | 91.45 | 88.95 | 90.58 | 2,393,681 | +0.24(+0.27%) |
Sep 10, 2018 | 90.93 | 91.56 | 89.58 | 90.33 | 2,291,421 | +0.61(+0.68%) |
Sep 07, 2018 | 89.30 | 91.23 | 88.41 | 89.72 | 2,317,872 | -0.25(-0.28%) |
Sep 06, 2018 | 92.43 | 92.92 | 89.69 | 89.97 | 2,839,844 | -1.95(-2.13%) |
Sep 05, 2018 | 92.49 | 92.50 | 89.58 | 91.93 | 2,925,763 | -0.81(-0.87%) |
Sep 04, 2018 | 93.41 | 94.02 | 90.81 | 92.74 | 3,932,703 | -1.12(-1.19%) |
Aug 31, 2018 | 93.85 | 93.85 | 93.85 | 0 | +0.99(+1.07%) | |
Aug 30, 2018 | 92.55 | 94.26 | 92.03 | 92.86 | 2,777,922 | -0.25(-0.27%) |
Aug 29, 2018 | 92.38 | 93.54 | 91.44 | 93.12 | 2,117,235 | +0.98(+1.07%) |
Aug 28, 2018 | 92.63 | 93.11 | 90.89 | 92.13 | 2,047,451 | -0.01(-0.01%) |
Aug 27, 2018 | 92.55 | 93.84 | 91.78 | 92.14 | 2,832,303 | +0.56(+0.62%) |
Aug 24, 2018 | 91.02 | 91.97 | 90.78 | 91.58 | 2,072,110 | +1.27(+1.41%) |
Aug 23, 2018 | 91.02 | 91.63 | 89.49 | 90.31 | 2,729,737 | -0.81(-0.89%) |
Aug 22, 2018 | 90.20 | 91.58 | 89.92 | 91.11 | 2,417,372 | +0.70(+0.77%) |
Aug 21, 2018 | 87.91 | 91.38 | 87.91 | 90.41 | 3,953,893 | +2.96(+3.38%) |
Aug 20, 2018 | 87.52 | 88.00 | 86.00 | 87.46 | 2,595,864 | +0.68(+0.78%) |
Aug 17, 2018 | 85.37 | 86.91 | 84.59 | 86.78 | 2,563,017 | +1.21(+1.41%) |
Aug 16, 2018 | 84.55 | 86.46 | 84.25 | 85.57 | 2,646,064 | +2.13(+2.55%) |
Aug 15, 2018 | 85.91 | 86.07 | 81.97 | 83.44 | 3,904,144 | -3.23(-3.73%) |
Aug 14, 2018 | 84.72 | 87.20 | 84.66 | 86.67 | 2,732,306 | +2.50(+2.97%) |
Aug 13, 2018 | 86.07 | 86.44 | 83.17 | 84.17 | 2,762,805 | -1.51(-1.76%) |
Aug 10, 2018 | 84.87 | 87.41 | 84.80 | 85.68 | 2,932,071 | -0.73(-0.84%) |
Aug 09, 2018 | 85.96 | 87.50 | 85.77 | 86.41 | 1,960,662 | +0.54(+0.63%) |
Aug 08, 2018 | 86.02 | 86.42 | 84.19 | 85.86 | 2,510,078 | -0.15(-0.17%) |
Aug 07, 2018 | 86.25 | 87.19 | 85.85 | 86.01 | 1,981,674 | +0.58(+0.68%) |
Aug 06, 2018 | 83.91 | 85.71 | 83.33 | 85.42 | 2,322,869 | +1.52(+1.81%) |
Aug 03, 2018 | 85.24 | 85.99 | 82.89 | 83.91 | 2,764,562 | -1.07(-1.26%) |
Aug 02, 2018 | 82.00 | 85.33 | 81.95 | 84.98 | 2,245,444 | +1.78(+2.14%) |
Aug 01, 2018 | 83.11 | 83.91 | 81.30 | 83.20 | 2,268,953 | -0.22(-0.27%) |
Jul 31, 2018 | 81.46 | 84.46 | 81.21 | 83.42 | 2,464,530 | +2.47(+3.05%) |
Jul 30, 2018 | 82.51 | 83.62 | 80.76 | 80.95 | 2,210,217 | -1.62(-1.97%) |
Jul 27, 2018 | 87.65 | 87.88 | 81.83 | 82.57 | 3,682,004 | -4.77(-5.47%) |
Jul 26, 2018 | 86.28 | 88.89 | 86.10 | 87.35 | 3,237,888 | +1.35(+1.57%) |
Jul 25, 2018 | 85.32 | 86.07 | 84.00 | 86.00 | 2,728,798 | +0.81(+0.95%) |
Jul 24, 2018 | 89.08 | 89.62 | 84.16 | 85.19 | 4,186,198 | -2.74(-3.12%) |
Jul 23, 2018 | 87.41 | 88.66 | 86.59 | 87.93 | 2,110,431 | +0.30(+0.34%) |
Jul 20, 2018 | 88.16 | 88.90 | 87.48 | 87.63 | 2,620,918 | -1.03(-1.16%) |
Jul 19, 2018 | 86.61 | 88.89 | 85.84 | 88.66 | 2,975,412 | +1.70(+1.96%) |
Jul 18, 2018 | 86.03 | 87.09 | 84.80 | 86.96 | 2,228,131 | +0.75(+0.87%) |
Jul 17, 2018 | 85.07 | 86.96 | 84.87 | 86.21 | 2,202,689 | +1.06(+1.24%) |
Jul 16, 2018 | 86.62 | 87.11 | 83.92 | 85.15 | 2,568,109 | -1.13(-1.31%) |
Jul 13, 2018 | 86.85 | 88.16 | 86.21 | 86.28 | 2,208,336 | -0.60(-0.69%) |
Jul 12, 2018 | 87.22 | 87.45 | 85.02 | 86.88 | 2,861,367 | +1.08(+1.26%) |
Jul 11, 2018 | 86.57 | 88.06 | 85.67 | 85.80 | 2,749,928 | -2.06(-2.35%) |
Jul 10, 2018 | 89.60 | 90.02 | 86.47 | 87.86 | 3,260,531 | -1.32(-1.48%) |
Jul 09, 2018 | 88.78 | 89.19 | 87.76 | 89.19 | 2,280,909 | +1.66(+1.90%) |
Jul 06, 2018 | 85.59 | 87.82 | 84.87 | 87.52 | 2,214,319 | +2.10(+2.46%) |
Jul 05, 2018 | 83.96 | 85.43 | 82.38 | 85.42 | 2,610,483 | +2.85(+3.45%) |
Jul 03, 2018 | 82.57 | 82.57 | 82.57 | 0 | +0.90(+1.11%) | |
Jul 02, 2018 | 78.52 | 81.75 | 78.14 | 81.67 | 2,884,487 | +1.77(+2.22%) |
Jun 29, 2018 | 80.89 | 81.92 | 79.83 | 79.90 | 2,662,860 | -0.31(-0.39%) |
Jun 28, 2018 | 79.30 | 80.73 | 77.88 | 80.21 | 3,542,910 | +0.65(+0.82%) |
Jun 27, 2018 | 83.78 | 84.28 | 79.45 | 79.56 | 3,486,896 | -4.13(-4.94%) |
Jun 26, 2018 | 82.40 | 84.49 | 81.81 | 83.69 | 2,674,528 | +1.55(+1.88%) |
Jun 25, 2018 | 85.38 | 85.63 | 80.75 | 82.15 | 4,929,007 | -4.06(-4.72%) |
Jun 22, 2018 | 88.20 | 88.32 | 85.56 | 86.21 | 3,337,130 | -1.00(-1.15%) |
Jun 21, 2018 | 89.80 | 89.91 | 86.32 | 87.21 | 3,774,342 | -2.61(-2.90%) |
Jun 20, 2018 | 89.01 | 90.12 | 88.24 | 89.82 | 2,128,700 | +2.06(+2.35%) |
Jun 19, 2018 | 86.08 | 87.91 | 84.48 | 87.76 | 4,206,231 | +0.15(+0.17%) |
Jun 18, 2018 | 85.09 | 87.65 | 84.78 | 87.61 | 3,171,582 | +1.30(+1.51%) |
Jun 15, 2018 | 86.51 | 84.47 | 86.31 | 3,287,138 | -0.08(-0.09%) | |
Jun 14, 2018 | 85.95 | 86.51 | 84.65 | 86.39 | 3,282,158 | +1.33(+1.57%) |
Jun 13, 2018 | 86.42 | 86.58 | 84.70 | 85.05 | 2,973,306 | -0.93(-1.09%) |
Jun 12, 2018 | 85.17 | 86.71 | 84.88 | 85.99 | 2,722,800 | +1.01(+1.19%) |
Jun 11, 2018 | 84.80 | 85.47 | 84.26 | 84.98 | 2,512,643 | +0.34(+0.40%) |
Jun 08, 2018 | 83.87 | 84.71 | 83.44 | 84.64 | 2,052,554 | +0.81(+0.96%) |
Jun 07, 2018 | 85.53 | 85.72 | 82.66 | 83.83 | 2,763,285 | -1.36(-1.60%) |
Jun 06, 2018 | 85.22 | 85.19 | 2,341,269 | +1.76(+2.11%) | ||
Jun 05, 2018 | 81.67 | 83.50 | 81.40 | 83.43 | 2,464,102 | +1.55(+1.89%) |
Jun 04, 2018 | 81.37 | 81.93 | 79.94 | 81.88 | 2,784,046 | +1.13(+1.40%) |
Jun 01, 2018 | 80.68 | 81.48 | 79.89 | 80.76 | 2,646,054 | +1.80(+2.28%) |
May 31, 2018 | 81.16 | 81.56 | 78.60 | 78.96 | 2,221,163 | -2.04(-2.52%) |
May 30, 2018 | 78.70 | 81.53 | 78.67 | 81.00 | 2,279,967 | +3.48(+4.49%) |
May 29, 2018 | 76.52 | 78.47 | 75.48 | 77.52 | 2,525,132 | -0.33(-0.42%) |
May 25, 2018 | 77.85 | 77.85 | 77.85 | 0 | -0.44(-0.56%) | |
May 24, 2018 | 78.10 | 78.71 | 76.27 | 78.29 | 2,344,095 | +0.07(+0.09%) |
May 23, 2018 | 77.29 | 78.62 | 77.02 | 78.22 | 2,167,643 | +0.34(+0.44%) |
May 22, 2018 | 80.09 | 80.16 | 77.72 | 77.88 | 2,147,708 | -1.72(-2.16%) |
May 21, 2018 | 78.77 | 80.01 | 78.77 | 79.60 | 2,576,360 | +1.59(+2.04%) |
May 18, 2018 | 78.13 | 78.67 | 77.58 | 78.00 | 1,761,885 | +0.27(+0.35%) |
May 17, 2018 | 76.83 | 78.28 | 76.51 | 77.73 | 2,380,312 | +1.08(+1.41%) |
May 16, 2018 | 74.72 | 77.27 | 74.72 | 76.65 | 2,336,419 | +2.25(+3.02%) |
May 15, 2018 | 73.71 | 74.86 | 72.92 | 74.41 | 2,300,158 | -0.03(-0.04%) |
May 14, 2018 | 75.51 | 76.42 | 74.18 | 74.43 | 2,440,105 | -0.78(-1.03%) |
May 11, 2018 | 74.82 | 75.64 | 74.11 | 75.21 | 2,105,248 | +0.39(+0.52%) |
May 10, 2018 | 74.04 | 75.76 | 73.78 | 74.82 | 2,281,923 | +1.12(+1.52%) |
May 09, 2018 | 72.76 | 74.26 | 71.96 | 73.70 | 3,136,495 | +1.19(+1.64%) |
May 08, 2018 | 71.26 | 72.52 | 71.04 | 72.52 | 2,752,935 | +1.13(+1.58%) |
May 07, 2018 | 70.38 | 72.53 | 70.19 | 71.39 | 2,719,043 | +1.74(+2.50%) |
May 04, 2018 | 66.56 | 70.70 | 65.92 | 69.65 | 2,508,816 | +2.45(+3.65%) |
May 03, 2018 | 67.69 | 68.16 | 65.10 | 67.20 | 3,326,794 | -1.11(-1.62%) |
May 02, 2018 | 67.22 | 69.81 | 67.08 | 68.31 | 1,925,785 | +0.71(+1.05%) |
May 01, 2018 | 66.33 | 67.92 | 64.62 | 67.60 | 2,647,520 | +0.94(+1.42%) |
Apr 30, 2018 | 68.93 | 69.74 | 66.65 | 66.65 | 2,176,970 | -1.87(-2.72%) |
Apr 27, 2018 | 68.75 | 69.38 | 67.32 | 68.52 | 2,081,371 | -0.31(-0.45%) |
Apr 26, 2018 | 68.23 | 69.48 | 67.61 | 68.83 | 2,223,942 | +0.89(+1.32%) |
Apr 25, 2018 | 68.18 | 68.69 | 66.28 | 67.94 | 2,352,885 | -0.32(-0.47%) |
Apr 24, 2018 | 70.20 | 71.14 | 66.58 | 68.26 | 3,485,838 | -1.15(-1.65%) |
Apr 23, 2018 | 70.05 | 70.70 | 68.40 | 69.41 | 1,954,733 | -0.33(-0.47%) |
Apr 20, 2018 | 70.44 | 71.30 | 69.18 | 69.74 | 2,220,559 | -1.15(-1.62%) |
Apr 19, 2018 | 71.94 | 72.43 | 70.19 | 70.88 | 2,199,441 | -1.44(-1.99%) |
Apr 18, 2018 | 72.38 | 73.61 | 71.94 | 72.32 | 1,870,117 | +0.60(+0.84%) |
Apr 17, 2018 | 70.67 | 72.37 | 70.34 | 71.72 | 2,418,641 | +2.21(+3.18%) |
Apr 16, 2018 | 68.91 | 70.16 | 67.95 | 69.51 | 2,414,133 | +1.72(+2.54%) |
Apr 13, 2018 | 69.48 | 69.48 | 67.16 | 67.79 | 2,919,767 | -0.92(-1.34%) |
Apr 12, 2018 | 68.41 | 69.63 | 67.74 | 68.72 | 2,755,794 | +1.28(+1.90%) |
Apr 11, 2018 | 66.22 | 68.22 | 66.04 | 67.43 | 2,965,821 | +0.51(+0.76%) |
Apr 10, 2018 | 65.45 | 67.69 | 64.86 | 66.93 | 3,195,033 | +3.52(+5.55%) |
Apr 09, 2018 | 64.57 | 66.04 | 63.30 | 63.41 | 2,872,913 | +0.02(+0.03%) |
Apr 06, 2018 | 65.88 | 67.24 | 61.68 | 63.39 | 4,454,503 | -3.77(-5.62%) |
Apr 05, 2018 | 66.79 | 67.50 | 65.81 | 67.16 | 3,011,172 | +1.61(+2.46%) |
Apr 04, 2018 | 61.02 | 66.18 | 60.72 | 65.55 | 5,163,292 | +2.29(+3.61%) |
Apr 03, 2018 | 61.87 | 63.70 | 60.89 | 63.26 | 3,947,763 | +2.42(+3.98%) |
Apr 02, 2018 | 65.14 | 65.82 | 59.46 | 60.84 | 5,100,119 | -4.65(-7.10%) |
Mar 29, 2018 | 65.49 | 65.49 | 65.49 | 0 | +1.89(+2.97%) | |
Mar 28, 2018 | 64.20 | 64.88 | 62.43 | 63.60 | 3,204,566 | -0.15(-0.23%) |
Mar 27, 2018 | 68.07 | 68.11 | 62.80 | 63.75 | 4,468,997 | -3.91(-5.78%) |
Mar 26, 2018 | 66.04 | 67.69 | 63.96 | 67.66 | 3,833,546 | +4.17(+6.57%) |
Mar 23, 2018 | 68.22 | 68.88 | 63.42 | 63.48 | 4,595,674 | -4.42(-6.52%) |
Mar 22, 2018 | 71.07 | 72.41 | 67.89 | 67.91 | 5,006,843 | -4.71(-6.48%) |
Mar 21, 2018 | 71.55 | 74.16 | 71.41 | 72.62 | 2,614,495 | +1.09(+1.52%) |
Mar 20, 2018 | 71.99 | 72.48 | 70.80 | 71.53 | 1,790,751 | +0.01(+0.01%) |
Mar 19, 2018 | 72.68 | 72.74 | 68.95 | 71.52 | 3,486,857 | -1.98(-2.70%) |
Mar 16, 2018 | 72.43 | 74.28 | 72.19 | 73.50 | 1,843,319 | +1.07(+1.48%) |
Mar 15, 2018 | 73.96 | 74.10 | 71.67 | 72.43 | 2,466,163 | -1.10(-1.49%) |
Mar 14, 2018 | 75.68 | 75.85 | 73.08 | 73.53 | 2,775,516 | -0.96(-1.29%) |
Mar 13, 2018 | 76.77 | 77.20 | 74.12 | 74.49 | 3,036,174 | -1.17(-1.54%) |
Mar 12, 2018 | 75.70 | 76.28 | 74.65 | 75.66 | 2,491,765 | +0.51(+0.67%) |
Mar 09, 2018 | 72.94 | 75.33 | 72.44 | 75.15 | 3,591,163 | +3.32(+4.62%) |
Mar 08, 2018 | 72.52 | 73.30 | 70.60 | 71.84 | 3,568,324 | -0.40(-0.55%) |
Mar 07, 2018 | 72.53 | 72.24 | 4,343,294 | +1.84(+2.61%) | ||
Mar 06, 2018 | 69.24 | 70.43 | 67.10 | 70.40 | 3,875,503 | +2.20(+3.22%) |
Mar 05, 2018 | 65.91 | 68.99 | 65.37 | 68.20 | 3,722,534 | +1.66(+2.50%) |
Mar 02, 2018 | 61.87 | 67.01 | 61.51 | 66.54 | 4,972,009 | +3.05(+4.81%) |
Mar 01, 2018 | 63.71 | 65.55 | 61.50 | 63.48 | 5,834,202 | -0.60(-0.94%) |
Feb 28, 2018 | 67.73 | 68.32 | 63.97 | 64.09 | 4,889,128 | -3.12(-4.64%) |
Feb 27, 2018 | 70.37 | 71.37 | 67.18 | 67.21 | 4,058,235 | -2.95(-4.20%) |
Feb 26, 2018 | 69.52 | 70.57 | 68.24 | 70.16 | 3,308,762 | +1.32(+1.92%) |
Feb 23, 2018 | 67.59 | 68.87 | 66.49 | 68.83 | 3,318,362 | +2.56(+3.86%) |
Feb 22, 2018 | 66.18 | 66.28 | 2,979,716 | -0.34(-0.51%) | ||
Feb 21, 2018 | 66.93 | 69.94 | 66.37 | 66.62 | 3,914,049 | +0.19(+0.29%) |
Feb 20, 2018 | 67.01 | 68.60 | 65.91 | 66.42 | 3,143,201 | -1.57(-2.30%) |
Feb 16, 2018 | 67.99 | 67.99 | 67.99 | 0 | +0.61(+0.91%) | |
Feb 15, 2018 | 66.59 | 67.44 | 65.29 | 67.37 | 3,749,856 | +2.16(+3.31%) |
Feb 14, 2018 | 60.84 | 65.71 | 60.36 | 65.22 | 4,454,861 | +3.20(+5.16%) |
Feb 13, 2018 | 60.62 | 62.37 | 60.09 | 62.02 | 2,614,704 | +0.44(+0.71%) |
Feb 12, 2018 | 60.11 | 62.51 | 58.36 | 61.58 | 4,542,722 | +1.75(+2.93%) |
Feb 09, 2018 | 60.00 | 61.27 | 54.82 | 59.83 | 7,167,988 | +1.47(+2.52%) |
Feb 08, 2018 | 64.22 | 58.37 | 58.36 | 4,784,395 | -5.56(-8.70%) | |
Feb 07, 2018 | 63.75 | 65.23 | 62.45 | 63.92 | 4,118,891 | +0.06(+0.09%) |
Feb 06, 2018 | 58.38 | 64.67 | 57.13 | 63.86 | 6,760,474 | -0.63(-0.98%) |
Feb 05, 2018 | 67.97 | 68.93 | 62.13 | 64.50 | 6,872,962 | -5.19(-7.45%) |
Feb 02, 2018 | 72.74 | 72.90 | 69.21 | 69.69 | 5,597,495 | -4.24(-5.74%) |
Feb 01, 2018 | 72.36 | 74.41 | 72.10 | 73.93 | 3,144,689 | +0.59(+0.81%) |
Jan 31, 2018 | 75.23 | 76.15 | 72.63 | 73.34 | 3,459,583 | -1.12(-1.50%) |
Jan 30, 2018 | 75.10 | 75.90 | 73.78 | 74.45 | 3,837,259 | -2.17(-2.83%) |
Jan 29, 2018 | 77.14 | 78.26 | 76.50 | 76.62 | 3,200,391 | -1.31(-1.68%) |
Jan 26, 2018 | 77.78 | 78.00 | 76.69 | 77.94 | 2,550,376 | +0.80(+1.03%) |
Jan 25, 2018 | 78.04 | 78.43 | 75.94 | 77.14 | 3,648,742 | +0.06(+0.08%) |
Jan 24, 2018 | 79.15 | 79.50 | 76.26 | 77.08 | 4,345,007 | -1.37(-1.75%) |
Jan 23, 2018 | 77.45 | 78.97 | 76.69 | 78.45 | 3,684,713 | +0.76(+0.98%) |
Jan 22, 2018 | 76.17 | 77.70 | 76.13 | 77.69 | 3,423,626 | +1.21(+1.58%) |
Jan 19, 2018 | 73.91 | 76.63 | 73.69 | 76.49 | 4,140,118 | +2.77(+3.76%) |
Jan 18, 2018 | 74.64 | 75.07 | 73.48 | 73.71 | 3,726,786 | -1.53(-2.03%) |
Jan 17, 2018 | 74.05 | 75.64 | 73.34 | 75.24 | 3,530,955 | +2.07(+2.83%) |
Jan 16, 2018 | 77.04 | 77.87 | 72.69 | 73.17 | 5,660,528 | -2.86(-3.76%) |
Jan 12, 2018 | 76.03 | 76.03 | 76.03 | 0 | +0.88(+1.18%) | |
Jan 11, 2018 | 71.81 | 75.34 | 71.65 | 75.14 | 4,009,455 | +3.73(+5.23%) |
Jan 10, 2018 | 71.89 | 71.41 | 3,430,565 | -0.06(-0.08%) | ||
Jan 09, 2018 | 72.01 | 72.42 | 71.34 | 71.47 | 3,028,952 | -0.24(-0.34%) |
Jan 08, 2018 | 71.31 | 72.04 | 69.64 | 71.71 | 4,347,494 | +0.27(+0.38%) |
Jan 05, 2018 | 71.55 | 71.67 | 70.31 | 71.44 | 4,041,578 | +0.47(+0.66%) |
Jan 04, 2018 | 71.65 | 71.92 | 70.41 | 70.97 | 3,186,534 | +0.52(+0.73%) |
Jan 03, 2018 | 70.16 | 70.99 | 69.73 | 70.46 | 3,091,883 | +0.18(+0.26%) |
Jan 02, 2018 | 69.36 | 69.38 | 68.37 | 70.27 | 3,328,745 | +1.94(+2.83%) |
Dec 29, 2017 | 68.34 | 68.34 | 68.34 | 0 | -1.72(-2.46%) | |
Dec 28, 2017 | 69.49 | 70.07 | 69.15 | 70.06 | 1,801,143 | +0.72(+1.04%) |
Dec 27, 2017 | 69.45 | 70.37 | 68.87 | 69.34 | 2,169,280 | -0.11(-0.15%) |
Dec 26, 2017 | 69.23 | 69.69 | 68.97 | 69.45 | 1,937,695 | +0.08(+0.11%) |
Dec 22, 2017 | 69.70 | 69.70 | 68.90 | 69.37 | 1,723,956 | -0.40(-0.57%) |
Dec 21, 2017 | 69.41 | 70.50 | 69.24 | 69.77 | 2,822,354 | +0.90(+1.31%) |
Dec 20, 2017 | 69.44 | 69.66 | 68.20 | 68.86 | 3,272,516 | +0.36(+0.53%) |
Dec 19, 2017 | 70.73 | 70.79 | 68.20 | 68.50 | 3,879,165 | -1.68(-2.39%) |
Dec 18, 2017 | 69.43 | 70.75 | 69.09 | 70.18 | 3,817,049 | +2.68(+3.97%) |
Dec 15, 2017 | 65.97 | 68.74 | 64.33 | 67.50 | 5,128,625 | +2.73(+4.21%) |
Dec 14, 2017 | 67.11 | 67.52 | 64.14 | 64.77 | 5,085,634 | -2.17(-3.24%) |
Dec 13, 2017 | 65.72 | 68.14 | 65.72 | 66.93 | 4,156,437 | +1.09(+1.65%) |
Dec 12, 2017 | 66.87 | 67.18 | 65.75 | 65.85 | 2,354,233 | -0.54(-0.82%) |
Dec 11, 2017 | 66.84 | 67.44 | 66.01 | 66.39 | 3,291,996 | -0.11(-0.16%) |
Dec 08, 2017 | 67.17 | 67.63 | 66.34 | 66.50 | 3,300,332 | +0.15(+0.22%) |
Dec 07, 2017 | 65.14 | 67.17 | 64.77 | 66.35 | 4,192,721 | +1.29(+1.99%) |
Dec 06, 2017 | 65.82 | 66.28 | 64.71 | 65.06 | 4,519,266 | -0.90(-1.37%) |
Dec 05, 2017 | 68.64 | 68.64 | 65.96 | 65.96 | 4,524,265 | -2.02(-2.97%) |
Dec 04, 2017 | 71.24 | 71.73 | 67.81 | 67.98 | 4,824,080 | -0.69(-1.00%) |
Dec 01, 2017 | 69.55 | 69.69 | 66.73 | 68.67 | 7,445,576 | -0.84(-1.22%) |
Nov 30, 2017 | 70.26 | 70.83 | 69.17 | 69.52 | 4,824,811 | +0.32(+0.46%) |
Nov 29, 2017 | 69.20 | 70.36 | 68.67 | 69.20 | 3,865,911 | +0.65(+0.95%) |
Nov 28, 2017 | 66.16 | 68.62 | 65.70 | 68.55 | 4,439,060 | +3.11(+4.75%) |
Nov 27, 2017 | 66.93 | 65.42 | 65.44 | 3,033,219 | -0.67(-1.01%) | |
Nov 24, 2017 | 66.49 | 66.65 | 65.87 | 66.11 | 1,630,026 | +0.07(+0.10%) |
Nov 22, 2017 | 66.59 | 67.18 | 65.98 | 66.04 | 2,292,215 | -0.21(-0.32%) |
Nov 21, 2017 | 65.12 | 66.52 | 64.96 | 66.26 | 4,437,242 | +2.02(+3.14%) |
Nov 20, 2017 | 63.27 | 64.31 | 62.78 | 64.24 | 2,979,625 | +1.37(+2.18%) |
Nov 17, 2017 | 61.46 | 63.61 | 61.32 | 62.87 | 2,431,441 | +0.78(+1.25%) |
Nov 16, 2017 | 60.22 | 62.84 | 60.19 | 62.09 | 3,448,309 | +2.63(+4.43%) |
Nov 15, 2017 | 59.16 | 60.23 | 58.11 | 59.46 | 3,127,154 | -0.80(-1.32%) |
Nov 14, 2017 | 60.04 | 60.57 | 59.48 | 60.25 | 2,795,674 | -0.47(-0.77%) |
Nov 13, 2017 | 59.92 | 60.96 | 59.35 | 60.72 | 2,214,357 | +0.02(+0.03%) |
Nov 10, 2017 | 60.85 | 61.35 | 60.42 | 60.70 | 2,815,232 | -0.13(-0.21%) |
Nov 09, 2017 | 60.39 | 61.72 | 59.13 | 60.83 | 4,247,676 | -0.74(-1.20%) |
Nov 08, 2017 | 60.84 | 61.82 | 59.83 | 61.56 | 3,589,999 | +0.22(+0.36%) |
Nov 07, 2017 | 63.49 | 63.59 | 60.67 | 61.34 | 5,508,382 | -2.24(-3.53%) |
Nov 06, 2017 | 63.41 | 64.28 | 63.02 | 63.58 | 2,625,211 | +0.35(+0.55%) |
Nov 03, 2017 | 63.14 | 63.75 | 62.61 | 63.24 | 2,784,543 | -0.22(-0.35%) |
Nov 02, 2017 | 62.87 | 64.12 | 62.22 | 63.46 | 3,704,759 | +0.45(+0.71%) |