Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.27 | 84.04 | 79.99 | 82.90 | 1,275,400 | +3.01(+3.77%) |
Nov 29, 2018 | 78.59 | 80.76 | 77.38 | 79.89 | 912,704 | +0.93(+1.18%) |
Nov 28, 2018 | 76.58 | 79.47 | 75.86 | 78.96 | 1,510,220 | +4.10(+5.48%) |
Nov 27, 2018 | 75.31 | 76.11 | 74.32 | 74.86 | 606,022 | -1.11(-1.46%) |
Nov 26, 2018 | 73.47 | 76.91 | 72.37 | 75.97 | 1,393,615 | +4.26(+5.94%) |
Nov 23, 2018 | 70.36 | 72.43 | 70.08 | 71.71 | 180,900 | +0.30(+0.42%) |
Nov 21, 2018 | 71.41 | 71.41 | 71.41 | 0 | +2.50(+3.63%) | |
Nov 20, 2018 | 66.17 | 71.90 | 64.41 | 68.91 | 1,555,421 | +0.05(+0.07%) |
Nov 19, 2018 | 77.55 | 79.64 | 68.50 | 68.86 | 1,089,302 | -7.54(-9.87%) |
Nov 16, 2018 | 76.24 | 77.62 | 74.43 | 76.40 | 855,200 | -0.66(-0.86%) |
Nov 15, 2018 | 73.83 | 77.31 | 72.92 | 77.06 | 1,069,915 | +2.78(+3.74%) |
Nov 14, 2018 | 76.32 | 77.00 | 73.83 | 74.28 | 1,140,004 | -0.87(-1.16%) |
Nov 13, 2018 | 75.83 | 77.76 | 73.94 | 75.15 | 830,708 | -0.30(-0.40%) |
Nov 12, 2018 | 82.49 | 83.65 | 74.79 | 75.45 | 2,107,928 | -8.23(-9.84%) |
Nov 09, 2018 | 84.90 | 85.26 | 80.81 | 83.68 | 2,242,000 | -2.54(-2.95%) |
Nov 08, 2018 | 84.53 | 86.74 | 83.01 | 86.22 | 2,005,853 | +1.74(+2.06%) |
Nov 07, 2018 | 77.10 | 85.00 | 77.10 | 84.48 | 1,990,671 | +8.64(+11.39%) |
Nov 06, 2018 | 78.30 | 79.99 | 73.13 | 75.84 | 2,226,930 | +0.88(+1.17%) |
Nov 05, 2018 | 76.32 | 77.10 | 73.63 | 74.96 | 1,254,240 | -2.05(-2.66%) |
Nov 02, 2018 | 79.79 | 81.08 | 76.87 | 77.01 | 996,700 | -2.46(-3.10%) |
Nov 01, 2018 | 78.05 | 79.84 | 75.70 | 79.47 | 748,056 | +1.74(+2.24%) |
Oct 31, 2018 | 76.43 | 78.87 | 75.72 | 77.73 | 1,023,658 | +3.46(+4.66%) |
Oct 30, 2018 | 70.89 | 74.66 | 69.62 | 74.27 | 1,206,463 | +3.16(+4.44%) |
Oct 29, 2018 | 73.90 | 75.41 | 69.60 | 71.11 | 1,340,358 | -1.16(-1.61%) |
Oct 26, 2018 | 72.34 | 74.48 | 70.38 | 72.27 | 599,900 | -2.74(-3.65%) |
Oct 25, 2018 | 72.38 | 75.61 | 71.72 | 75.01 | 772,421 | +3.51(+4.91%) |
Oct 24, 2018 | 77.44 | 79.07 | 71.37 | 71.50 | 751,056 | -6.11(-7.87%) |
Oct 23, 2018 | 76.25 | 78.02 | 75.60 | 77.61 | 500,398 | -0.58(-0.74%) |
Oct 22, 2018 | 76.59 | 78.91 | 74.58 | 78.19 | 1,743,402 | +2.68(+3.55%) |
Oct 19, 2018 | 78.82 | 79.94 | 75.51 | 75.51 | 905,400 | -2.99(-3.81%) |
Oct 18, 2018 | 80.63 | 81.80 | 77.53 | 78.50 | 617,963 | -2.83(-3.48%) |
Oct 17, 2018 | 84.02 | 84.02 | 80.41 | 81.33 | 789,253 | -0.96(-1.17%) |
Oct 16, 2018 | 81.70 | 83.34 | 80.60 | 82.29 | 951,148 | +2.14(+2.67%) |
Oct 15, 2018 | 80.14 | 81.23 | 78.02 | 80.15 | 1,016,687 | +0.07(+0.09%) |
Oct 12, 2018 | 78.75 | 81.00 | 77.73 | 80.08 | 1,265,900 | +5.08(+6.77%) |
Oct 11, 2018 | 76.16 | 77.69 | 74.43 | 75.00 | 1,919,105 | -1.48(-1.94%) |
Oct 10, 2018 | 81.00 | 81.69 | 75.42 | 76.48 | 1,820,365 | -5.31(-6.49%) |
Oct 09, 2018 | 80.40 | 83.57 | 79.99 | 81.79 | 1,113,898 | +1.09(+1.35%) |
Oct 08, 2018 | 83.34 | 83.34 | 78.51 | 80.70 | 1,582,289 | -3.49(-4.15%) |
Oct 05, 2018 | 84.89 | 86.75 | 81.96 | 84.19 | 759,300 | -0.66(-0.78%) |
Oct 04, 2018 | 87.86 | 87.99 | 83.72 | 84.85 | 937,632 | -3.27(-3.71%) |
Oct 03, 2018 | 87.72 | 89.15 | 86.44 | 88.12 | 928,221 | +1.10(+1.26%) |
Oct 02, 2018 | 89.98 | 90.14 | 86.82 | 87.02 | 1,268,172 | -3.35(-3.71%) |
Oct 01, 2018 | 93.76 | 94.16 | 89.82 | 90.37 | 943,539 | -2.68(-2.88%) |
Sep 28, 2018 | 93.95 | 94.65 | 92.40 | 93.05 | 743,800 | -1.00(-1.06%) |
Sep 27, 2018 | 93.00 | 94.65 | 92.85 | 94.05 | 498,925 | +1.10(+1.18%) |
Sep 26, 2018 | 93.90 | 94.28 | 91.85 | 92.95 | 751,089 | -0.30(-0.32%) |
Sep 25, 2018 | 91.15 | 93.62 | 90.90 | 93.25 | 1,017,771 | +2.25(+2.47%) |
Sep 24, 2018 | 88.95 | 91.55 | 87.35 | 91.00 | 615,154 | +1.20(+1.34%) |
Sep 21, 2018 | 91.85 | 92.10 | 89.30 | 89.80 | 756,200 | -1.45(-1.59%) |
Sep 20, 2018 | 90.65 | 91.90 | 89.95 | 91.25 | 568,169 | +0.70(+0.77%) |
Sep 19, 2018 | 93.50 | 93.90 | 88.40 | 90.55 | 700,140 | -2.95(-3.16%) |
Sep 18, 2018 | 92.00 | 94.30 | 92.00 | 93.50 | 699,812 | +1.80(+1.96%) |
Sep 17, 2018 | 95.10 | 95.30 | 91.15 | 91.70 | 738,518 | -4.00(-4.18%) |
Sep 14, 2018 | 95.00 | 96.80 | 94.88 | 95.70 | 588,700 | +0.65(+0.68%) |
Sep 13, 2018 | 96.70 | 98.15 | 93.95 | 95.05 | 715,058 | -1.80(-1.86%) |
Sep 12, 2018 | 96.55 | 96.85 | 94.25 | 96.85 | 534,199 | +0.65(+0.68%) |
Sep 11, 2018 | 95.85 | 97.65 | 95.25 | 96.20 | 585,103 | -0.10(-0.10%) |
Sep 10, 2018 | 94.55 | 96.65 | 93.50 | 96.30 | 552,710 | +2.40(+2.56%) |
Sep 07, 2018 | 93.15 | 96.65 | 92.15 | 93.90 | 663,900 | +0.55(+0.59%) |
Sep 06, 2018 | 92.30 | 93.65 | 91.20 | 93.35 | 458,888 | +0.75(+0.81%) |
Sep 05, 2018 | 95.20 | 95.50 | 90.20 | 92.60 | 735,408 | -2.00(-2.11%) |
Sep 04, 2018 | 93.15 | 95.05 | 92.15 | 94.60 | 639,179 | +1.45(+1.56%) |
Aug 31, 2018 | 93.15 | 93.15 | 93.15 | 0 | +0.70(+0.76%) | |
Aug 30, 2018 | 93.45 | 94.95 | 92.15 | 92.45 | 1,032,234 | -1.50(-1.60%) |
Aug 29, 2018 | 94.25 | 95.30 | 93.95 | 93.95 | 423,244 | +0.20(+0.21%) |
Aug 28, 2018 | 93.95 | 94.03 | 92.35 | 93.75 | 394,313 | +0.50(+0.54%) |
Aug 27, 2018 | 94.30 | 94.30 | 92.70 | 93.25 | 456,046 | -0.35(-0.37%) |
Aug 24, 2018 | 92.00 | 95.60 | 91.15 | 93.60 | 882,100 | +2.95(+3.25%) |
Aug 23, 2018 | 90.50 | 92.42 | 90.30 | 90.65 | 717,712 | -0.05(-0.06%) |
Aug 22, 2018 | 89.75 | 90.85 | 88.80 | 90.70 | 465,380 | +0.95(+1.06%) |
Aug 21, 2018 | 88.40 | 91.15 | 88.10 | 89.75 | 839,546 | +0.40(+0.45%) |
Aug 20, 2018 | 89.40 | 89.85 | 88.00 | 89.35 | 393,672 | +0.05(+0.06%) |
Aug 17, 2018 | 89.20 | 89.58 | 88.20 | 89.30 | 340,600 | +0.20(+0.22%) |
Aug 16, 2018 | 89.55 | 89.95 | 88.05 | 89.10 | 357,077 | +0.45(+0.51%) |
Aug 15, 2018 | 88.85 | 89.70 | 86.60 | 88.65 | 967,157 | -0.95(-1.06%) |
Aug 14, 2018 | 88.00 | 89.70 | 86.80 | 89.60 | 654,935 | +1.85(+2.11%) |
Aug 13, 2018 | 87.70 | 88.80 | 87.20 | 87.75 | 559,602 | +0.15(+0.17%) |
Aug 10, 2018 | 86.30 | 89.05 | 85.45 | 87.60 | 523,500 | +0.55(+0.63%) |
Aug 09, 2018 | 87.20 | 88.85 | 86.72 | 87.05 | 1,145,317 | +0.00(+0.00%) |
Aug 08, 2018 | 86.05 | 87.90 | 85.35 | 87.05 | 833,562 | +0.05(+0.06%) |
Aug 07, 2018 | 88.70 | 90.05 | 85.95 | 87.00 | 1,828,445 | +5.60(+6.88%) |
Aug 06, 2018 | 79.50 | 81.65 | 79.05 | 81.40 | 1,572,620 | +1.85(+2.33%) |
Aug 03, 2018 | 79.45 | 79.80 | 77.25 | 79.55 | 1,748,500 | +0.50(+0.63%) |
Aug 02, 2018 | 76.45 | 79.05 | 76.30 | 79.05 | 917,142 | +2.60(+3.40%) |
Aug 01, 2018 | 73.75 | 76.80 | 73.75 | 76.45 | 1,892,981 | +2.70(+3.66%) |
Jul 31, 2018 | 73.95 | 74.70 | 71.50 | 73.75 | 1,786,616 | -0.05(-0.07%) |
Jul 30, 2018 | 79.65 | 80.00 | 72.85 | 73.80 | 1,445,759 | -6.20(-7.75%) |
Jul 27, 2018 | 82.70 | 83.00 | 79.20 | 80.00 | 1,092,300 | -2.25(-2.74%) |
Jul 26, 2018 | 80.85 | 82.85 | 80.16 | 82.25 | 406,966 | +0.70(+0.86%) |
Jul 25, 2018 | 79.40 | 82.10 | 79.05 | 81.55 | 609,350 | +2.15(+2.71%) |
Jul 24, 2018 | 82.25 | 82.25 | 78.50 | 79.40 | 849,650 | -2.10(-2.58%) |
Jul 23, 2018 | 81.50 | 82.30 | 80.35 | 81.50 | 841,331 | -0.05(-0.06%) |
Jul 20, 2018 | 83.20 | 81.45 | 81.55 | 422,358 | -1.25(-1.51%) | |
Jul 19, 2018 | 83.10 | 83.95 | 82.15 | 82.80 | 929,616 | -0.20(-0.24%) |
Jul 18, 2018 | 81.75 | 83.15 | 81.00 | 83.00 | 1,069,517 | +1.25(+1.53%) |
Jul 17, 2018 | 78.65 | 82.10 | 78.15 | 81.75 | 739,065 | +2.90(+3.68%) |
Jul 16, 2018 | 78.65 | 79.35 | 78.25 | 78.85 | 575,292 | +0.20(+0.25%) |
Jul 13, 2018 | 78.95 | 79.65 | 77.60 | 78.65 | 602,422 | -0.10(-0.13%) |
Jul 12, 2018 | 75.25 | 79.15 | 74.95 | 78.75 | 1,094,221 | +4.35(+5.85%) |
Jul 11, 2018 | 73.75 | 75.67 | 73.55 | 74.40 | 662,911 | -0.30(-0.40%) |
Jul 10, 2018 | 74.55 | 75.50 | 74.00 | 74.70 | 1,017,332 | +0.30(+0.40%) |
Jul 09, 2018 | 75.00 | 76.00 | 73.25 | 74.40 | 694,609 | -0.55(-0.73%) |
Jul 06, 2018 | 71.75 | 75.08 | 70.97 | 74.95 | 930,271 | +3.20(+4.46%) |
Jul 05, 2018 | 71.50 | 72.35 | 71.05 | 71.75 | 1,326,736 | +0.75(+1.06%) |
Jul 03, 2018 | 71.00 | 71.00 | 71.00 | 0 | -0.55(-0.77%) | |
Jul 02, 2018 | 71.00 | 71.60 | 69.35 | 71.55 | 940,981 | +1.20(+1.71%) |
Jun 29, 2018 | 71.10 | 71.55 | 69.85 | 70.35 | 802,125 | -0.50(-0.71%) |
Jun 28, 2018 | 68.00 | 71.10 | 67.60 | 70.85 | 1,049,168 | +2.80(+4.11%) |
Jun 27, 2018 | 70.65 | 71.33 | 67.95 | 68.05 | 1,128,207 | -2.10(-2.99%) |
Jun 26, 2018 | 69.65 | 71.55 | 68.75 | 70.15 | 1,159,937 | +0.80(+1.15%) |
Jun 25, 2018 | 71.95 | 71.95 | 67.75 | 69.35 | 1,346,866 | -3.00(-4.15%) |
Jun 22, 2018 | 75.05 | 75.05 | 71.85 | 72.35 | 6,737,188 | -2.60(-3.47%) |
Jun 21, 2018 | 77.10 | 78.15 | 74.85 | 74.95 | 911,462 | -2.15(-2.79%) |
Jun 20, 2018 | 77.80 | 80.25 | 77.10 | 77.10 | 776,434 | +0.10(+0.13%) |
Jun 19, 2018 | 79.90 | 79.90 | 76.70 | 77.00 | 1,040,898 | -3.35(-4.17%) |
Jun 18, 2018 | 78.15 | 80.70 | 77.75 | 80.35 | 808,568 | +1.95(+2.49%) |
Jun 15, 2018 | 78.75 | 77.90 | 78.40 | 846,942 | +0.50(+0.64%) | |
Jun 14, 2018 | 77.85 | 78.95 | 77.40 | 77.90 | 511,508 | +0.05(+0.06%) |
Jun 13, 2018 | 77.05 | 78.12 | 76.60 | 77.85 | 728,134 | +0.80(+1.04%) |
Jun 12, 2018 | 75.00 | 77.20 | 75.00 | 77.05 | 529,021 | +2.30(+3.08%) |
Jun 11, 2018 | 75.00 | 75.40 | 74.25 | 74.75 | 366,140 | -0.15(-0.20%) |
Jun 08, 2018 | 74.20 | 75.05 | 73.05 | 74.90 | 521,091 | +0.70(+0.94%) |
Jun 07, 2018 | 77.75 | 77.92 | 73.40 | 74.20 | 506,504 | -3.65(-4.69%) |
Jun 06, 2018 | 77.85 | 77.85 | 847,245 | -1.15(-1.46%) | ||
Jun 05, 2018 | 77.20 | 79.25 | 77.00 | 79.00 | 561,933 | +2.00(+2.60%) |
Jun 04, 2018 | 76.75 | 77.15 | 76.00 | 77.00 | 598,048 | +0.80(+1.05%) |
Jun 01, 2018 | 76.35 | 76.75 | 75.35 | 76.20 | 440,979 | +0.45(+0.59%) |
May 31, 2018 | 75.85 | 76.50 | 75.55 | 75.75 | 415,905 | -0.20(-0.26%) |
May 30, 2018 | 75.35 | 77.05 | 75.35 | 75.95 | 400,593 | +1.10(+1.47%) |
May 29, 2018 | 73.90 | 75.20 | 73.60 | 74.85 | 414,533 | +0.70(+0.94%) |
May 25, 2018 | 74.15 | 74.15 | 74.15 | 0 | +0.15(+0.20%) | |
May 24, 2018 | 72.35 | 74.45 | 72.35 | 74.00 | 415,627 | +1.25(+1.72%) |
May 23, 2018 | 72.10 | 72.80 | 71.45 | 72.75 | 653,106 | +0.05(+0.07%) |
May 22, 2018 | 73.60 | 74.15 | 72.60 | 72.70 | 944,916 | -1.70(-2.28%) |
May 21, 2018 | 77.00 | 77.22 | 74.30 | 74.40 | 651,599 | -2.25(-2.94%) |
May 18, 2018 | 76.65 | 78.55 | 76.65 | 76.65 | 608,245 | -0.25(-0.33%) |
May 17, 2018 | 75.50 | 77.60 | 75.42 | 76.90 | 649,987 | +1.40(+1.85%) |
May 16, 2018 | 73.75 | 76.10 | 73.45 | 75.50 | 760,554 | +1.90(+2.58%) |
May 15, 2018 | 73.95 | 74.60 | 71.70 | 73.60 | 647,393 | -1.20(-1.60%) |
May 14, 2018 | 75.30 | 76.05 | 74.25 | 74.80 | 917,975 | -0.40(-0.53%) |
May 11, 2018 | 77.40 | 77.40 | 73.60 | 75.20 | 827,130 | -2.00(-2.59%) |
May 10, 2018 | 75.75 | 81.20 | 75.55 | 77.20 | 1,522,510 | +4.00(+5.46%) |
May 09, 2018 | 73.30 | 73.60 | 71.20 | 73.20 | 575,547 | +1.50(+2.09%) |
May 08, 2018 | 70.85 | 71.80 | 70.15 | 71.70 | 271,281 | +0.65(+0.91%) |
May 07, 2018 | 69.80 | 71.60 | 69.20 | 71.05 | 364,260 | +1.80(+2.60%) |
May 04, 2018 | 69.35 | 69.95 | 68.10 | 69.25 | 423,301 | -0.40(-0.57%) |
May 03, 2018 | 69.05 | 72.10 | 68.30 | 69.65 | 552,093 | +0.30(+0.43%) |
May 02, 2018 | 68.05 | 69.95 | 68.00 | 69.35 | 466,395 | +1.30(+1.91%) |
May 01, 2018 | 66.70 | 68.10 | 66.40 | 68.05 | 375,533 | +1.00(+1.49%) |
Apr 30, 2018 | 67.60 | 68.05 | 66.30 | 67.05 | 483,625 | -0.35(-0.52%) |
Apr 27, 2018 | 67.15 | 67.70 | 65.05 | 67.40 | 443,635 | +0.70(+1.05%) |
Apr 26, 2018 | 65.85 | 67.65 | 65.70 | 66.70 | 298,515 | +1.50(+2.30%) |
Apr 25, 2018 | 65.90 | 66.05 | 63.95 | 65.20 | 422,028 | -0.70(-1.06%) |
Apr 24, 2018 | 67.35 | 68.60 | 65.05 | 65.90 | 491,175 | -1.05(-1.57%) |
Apr 23, 2018 | 67.50 | 68.30 | 66.40 | 66.95 | 265,510 | -0.15(-0.22%) |
Apr 20, 2018 | 67.45 | 68.25 | 67.00 | 67.10 | 541,675 | -0.80(-1.18%) |
Apr 19, 2018 | 68.65 | 68.95 | 67.75 | 67.90 | 341,765 | -1.15(-1.67%) |
Apr 18, 2018 | 69.20 | 69.30 | 67.95 | 69.05 | 688,825 | +0.35(+0.51%) |
Apr 17, 2018 | 67.05 | 69.15 | 66.45 | 68.70 | 857,874 | +2.10(+3.15%) |
Apr 16, 2018 | 66.60 | 67.60 | 65.75 | 66.60 | 492,641 | +0.45(+0.68%) |
Apr 13, 2018 | 67.65 | 67.65 | 65.45 | 66.15 | 677,342 | -1.20(-1.78%) |
Apr 12, 2018 | 66.15 | 68.10 | 65.65 | 67.35 | 677,431 | +1.65(+2.51%) |
Apr 11, 2018 | 65.30 | 66.35 | 64.77 | 65.70 | 516,801 | +0.05(+0.08%) |
Apr 10, 2018 | 64.95 | 66.50 | 63.50 | 65.65 | 772,439 | +1.65(+2.58%) |
Apr 09, 2018 | 64.30 | 65.85 | 63.55 | 64.00 | 702,691 | +0.40(+0.63%) |
Apr 06, 2018 | 64.15 | 65.35 | 63.20 | 63.60 | 732,153 | -1.05(-1.62%) |
Apr 05, 2018 | 65.70 | 65.78 | 64.30 | 64.65 | 714,198 | -0.30(-0.46%) |
Apr 04, 2018 | 62.40 | 65.25 | 61.70 | 64.95 | 692,450 | +1.20(+1.88%) |
Apr 03, 2018 | 62.45 | 63.80 | 62.10 | 63.75 | 681,727 | +1.90(+3.07%) |
Apr 02, 2018 | 63.00 | 63.92 | 61.55 | 61.85 | 508,445 | -1.65(-2.60%) |
Mar 29, 2018 | 63.50 | 63.50 | 63.50 | 0 | +1.55(+2.50%) | |
Mar 28, 2018 | 65.40 | 65.40 | 61.35 | 61.95 | 1,214,819 | -3.55(-5.42%) |
Mar 27, 2018 | 68.05 | 68.80 | 65.05 | 65.50 | 549,984 | -2.30(-3.39%) |
Mar 26, 2018 | 67.20 | 68.30 | 66.90 | 67.80 | 596,980 | +1.85(+2.81%) |
Mar 23, 2018 | 67.25 | 67.95 | 65.95 | 65.95 | 396,889 | -1.15(-1.71%) |
Mar 22, 2018 | 67.70 | 69.00 | 67.00 | 67.10 | 465,130 | -1.35(-1.97%) |
Mar 21, 2018 | 68.75 | 69.60 | 68.00 | 68.45 | 513,431 | -0.10(-0.15%) |
Mar 20, 2018 | 67.50 | 68.95 | 67.35 | 68.55 | 345,908 | +1.20(+1.78%) |
Mar 19, 2018 | 68.00 | 68.30 | 65.50 | 67.35 | 423,999 | -1.00(-1.46%) |
Mar 16, 2018 | 68.70 | 68.85 | 67.85 | 68.35 | 572,548 | +0.25(+0.37%) |
Mar 15, 2018 | 68.05 | 68.60 | 67.35 | 68.10 | 520,630 | +0.05(+0.07%) |
Mar 14, 2018 | 66.25 | 68.55 | 66.15 | 68.05 | 676,419 | +1.95(+2.95%) |
Mar 13, 2018 | 67.50 | 67.70 | 65.35 | 66.10 | 677,769 | -1.05(-1.56%) |
Mar 12, 2018 | 66.70 | 67.60 | 66.35 | 67.15 | 518,865 | +0.60(+0.90%) |
Mar 09, 2018 | 66.65 | 67.30 | 65.20 | 66.55 | 1,091,109 | +0.50(+0.76%) |
Mar 08, 2018 | 66.00 | 66.55 | 65.60 | 66.05 | 560,687 | +0.25(+0.38%) |
Mar 07, 2018 | 66.15 | 65.80 | 774,609 | +1.10(+1.70%) | ||
Mar 06, 2018 | 65.00 | 65.00 | 63.05 | 64.70 | 849,802 | -0.10(-0.15%) |
Mar 05, 2018 | 63.65 | 65.25 | 63.30 | 64.80 | 888,671 | +1.05(+1.65%) |
Mar 02, 2018 | 62.20 | 63.95 | 62.05 | 63.75 | 984,124 | +1.15(+1.84%) |
Mar 01, 2018 | 62.65 | 63.45 | 61.00 | 62.60 | 2,681,451 | -0.05(-0.08%) |
Feb 28, 2018 | 63.80 | 64.90 | 62.65 | 62.65 | 764,150 | -1.35(-2.11%) |
Feb 27, 2018 | 63.40 | 64.85 | 62.80 | 64.00 | 532,230 | +0.55(+0.87%) |
Feb 26, 2018 | 63.80 | 64.28 | 63.38 | 63.45 | 496,338 | +0.15(+0.24%) |
Feb 23, 2018 | 62.80 | 63.30 | 61.90 | 63.30 | 465,989 | +1.00(+1.61%) |
Feb 22, 2018 | 62.30 | 630,452 | +0.05(+0.08%) | |||
Feb 21, 2018 | 64.20 | 64.90 | 62.15 | 62.25 | 1,321,231 | -2.55(-3.94%) |
Feb 20, 2018 | 62.65 | 65.75 | 62.53 | 64.80 | 1,652,941 | +1.70(+2.69%) |
Feb 16, 2018 | 63.10 | 63.10 | 63.10 | 0 | +1.35(+2.19%) | |
Feb 15, 2018 | 58.00 | 61.90 | 57.40 | 61.75 | 1,372,526 | +3.90(+6.74%) |
Feb 14, 2018 | 57.25 | 58.85 | 56.85 | 57.85 | 1,110,695 | +0.70(+1.22%) |
Feb 13, 2018 | 57.25 | 58.70 | 55.55 | 57.15 | 1,290,562 | +3.80(+7.12%) |
Feb 12, 2018 | 52.35 | 54.20 | 51.95 | 53.35 | 623,333 | +1.30(+2.50%) |
Feb 09, 2018 | 52.85 | 53.24 | 49.55 | 52.05 | 615,798 | -0.25(-0.48%) |
Feb 08, 2018 | 52.90 | 53.40 | 51.35 | 52.30 | 715,490 | -0.40(-0.76%) |
Feb 07, 2018 | 51.75 | 53.55 | 51.75 | 52.70 | 567,921 | +1.00(+1.93%) |
Feb 06, 2018 | 49.40 | 51.90 | 47.65 | 51.70 | 515,239 | +0.25(+0.49%) |
Feb 05, 2018 | 52.50 | 53.45 | 50.35 | 51.45 | 391,893 | -1.70(-3.20%) |
Feb 02, 2018 | 53.90 | 54.25 | 52.85 | 53.15 | 232,916 | -1.20(-2.21%) |
Feb 01, 2018 | 54.05 | 55.15 | 53.60 | 54.35 | 228,903 | +0.05(+0.09%) |
Jan 31, 2018 | 55.10 | 55.46 | 54.25 | 54.30 | 202,354 | -0.15(-0.28%) |
Jan 30, 2018 | 52.75 | 54.70 | 52.36 | 54.45 | 356,861 | +0.95(+1.78%) |
Jan 29, 2018 | 55.15 | 56.15 | 53.42 | 53.50 | 347,171 | -1.95(-3.52%) |
Jan 26, 2018 | 54.10 | 55.60 | 53.35 | 55.45 | 676,760 | +2.20(+4.13%) |
Jan 25, 2018 | 53.00 | 53.70 | 52.42 | 53.25 | 488,584 | +0.60(+1.14%) |
Jan 24, 2018 | 53.75 | 54.05 | 52.65 | 52.65 | 404,112 | -0.80(-1.50%) |
Jan 23, 2018 | 53.70 | 53.95 | 53.05 | 53.45 | 346,100 | -0.40(-0.74%) |
Jan 22, 2018 | 54.15 | 52.80 | 53.85 | 427,799 | -0.30(-0.55%) | |
Jan 19, 2018 | 53.20 | 54.25 | 52.95 | 54.15 | 448,355 | +0.95(+1.79%) |
Jan 18, 2018 | 51.45 | 53.55 | 51.11 | 53.20 | 305,920 | +1.70(+3.30%) |
Jan 17, 2018 | 51.00 | 51.50 | 50.35 | 51.50 | 285,526 | +0.85(+1.68%) |
Jan 16, 2018 | 52.95 | 53.85 | 50.55 | 50.65 | 550,156 | -1.70(-3.25%) |
Jan 12, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.75(+1.45%) | |
Jan 11, 2018 | 49.40 | 52.00 | 49.35 | 51.60 | 653,373 | +2.30(+4.67%) |
Jan 10, 2018 | 48.40 | 49.60 | 48.40 | 49.30 | 338,157 | +0.50(+1.02%) |
Jan 09, 2018 | 48.70 | 49.45 | 48.30 | 48.80 | 314,358 | +0.15(+0.31%) |
Jan 08, 2018 | 47.45 | 48.70 | 46.85 | 48.65 | 296,577 | +1.10(+2.31%) |
Jan 05, 2018 | 47.55 | 48.10 | 46.70 | 47.55 | 396,402 | +0.25(+0.53%) |
Jan 04, 2018 | 48.40 | 48.70 | 46.35 | 47.30 | 599,272 | -0.70(-1.46%) |
Jan 03, 2018 | 47.80 | 48.55 | 47.65 | 48.00 | 369,762 | +0.20(+0.42%) |
Jan 02, 2018 | 48.80 | 48.95 | 47.10 | 47.80 | 440,640 | -0.60(-1.24%) |
Dec 29, 2017 | 48.40 | 48.40 | 48.40 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 48.45 | 48.48 | 47.95 | 48.40 | 161,118 | +0.10(+0.21%) |
Dec 27, 2017 | 48.95 | 49.00 | 48.10 | 48.30 | 160,489 | -0.55(-1.13%) |
Dec 26, 2017 | 47.50 | 48.85 | 47.50 | 48.85 | 227,556 | +1.15(+2.41%) |
Dec 22, 2017 | 47.60 | 47.80 | 47.15 | 47.70 | 185,433 | -0.25(-0.52%) |
Dec 21, 2017 | 48.25 | 48.60 | 47.48 | 47.95 | 276,554 | -0.25(-0.52%) |
Dec 20, 2017 | 47.90 | 48.65 | 46.85 | 48.20 | 298,638 | +0.50(+1.05%) |
Dec 19, 2017 | 49.10 | 49.20 | 47.40 | 47.70 | 398,666 | -1.65(-3.34%) |
Dec 18, 2017 | 49.35 | 49.85 | 49.00 | 49.35 | 411,868 | +0.40(+0.82%) |
Dec 15, 2017 | 47.85 | 49.20 | 47.60 | 48.95 | 684,658 | +1.40(+2.94%) |
Dec 14, 2017 | 48.15 | 48.70 | 47.40 | 47.55 | 438,590 | -0.55(-1.14%) |
Dec 13, 2017 | 46.70 | 49.20 | 46.70 | 48.10 | 441,435 | +1.50(+3.22%) |
Dec 12, 2017 | 46.55 | 47.35 | 46.05 | 46.60 | 625,528 | -0.95(-2.00%) |
Dec 11, 2017 | 48.20 | 48.95 | 46.95 | 47.55 | 455,646 | -0.75(-1.55%) |
Dec 08, 2017 | 48.75 | 48.88 | 47.55 | 48.30 | 478,934 | +0.00(+0.00%) |
Dec 07, 2017 | 45.30 | 48.55 | 45.30 | 1,009,033 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.95 | 45.65 | 43.95 | 45.35 | 548,296 | +1.35(+3.07%) |
Dec 05, 2017 | 44.00 | 45.00 | 43.85 | 44.00 | 555,759 | +0.00(+0.00%) |
Dec 04, 2017 | 46.95 | 47.30 | 44.00 | 44.00 | 598,402 | -2.25(-4.86%) |