Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 76.24 | 78.58 | 76.24 | 78.05 | 102,633 | +1.81(+2.37%) |
Nov 29, 2018 | 77.57 | 77.86 | 74.88 | 76.24 | 78,223 | -1.32(-1.71%) |
Nov 28, 2018 | 74.68 | 77.99 | 74.00 | 77.57 | 110,299 | +3.57(+4.83%) |
Nov 27, 2018 | 75.38 | 75.38 | 73.03 | 73.99 | 33,270 | -1.61(-2.12%) |
Nov 26, 2018 | 75.66 | 76.08 | 74.61 | 75.60 | 43,112 | +0.04(+0.05%) |
Nov 23, 2018 | 74.83 | 76.43 | 74.83 | 75.56 | 14,220 | +1.00(+1.34%) |
Nov 21, 2018 | 74.56 | 74.56 | 74.56 | 0 | -1.00(-1.32%) | |
Nov 20, 2018 | 76.20 | 76.54 | 74.76 | 75.56 | 31,396 | -0.93(-1.22%) |
Nov 19, 2018 | 76.61 | 77.91 | 75.49 | 76.50 | 25,603 | -0.34(-0.44%) |
Nov 16, 2018 | 76.76 | 77.50 | 75.80 | 76.83 | 30,095 | +0.24(+0.32%) |
Nov 15, 2018 | 75.20 | 76.70 | 74.02 | 76.59 | 28,870 | +1.26(+1.67%) |
Nov 14, 2018 | 75.83 | 77.42 | 74.38 | 75.33 | 42,418 | -0.47(-0.62%) |
Nov 13, 2018 | 74.95 | 76.37 | 74.76 | 75.80 | 72,019 | +1.01(+1.35%) |
Nov 12, 2018 | 74.62 | 76.70 | 74.62 | 74.79 | 31,203 | -0.17(-0.23%) |
Nov 09, 2018 | 70.93 | 75.50 | 70.90 | 74.96 | 76,616 | +0.10(+0.13%) |
Nov 08, 2018 | 74.21 | 75.69 | 73.50 | 74.86 | 114,380 | +0.76(+1.03%) |
Nov 07, 2018 | 74.50 | 75.04 | 73.26 | 74.10 | 63,827 | -0.40(-0.54%) |
Nov 06, 2018 | 73.33 | 74.66 | 72.66 | 74.50 | 35,813 | +1.32(+1.81%) |
Nov 05, 2018 | 72.33 | 73.88 | 72.33 | 73.18 | 57,899 | +1.06(+1.47%) |
Nov 02, 2018 | 72.38 | 73.23 | 71.07 | 72.12 | 65,482 | +1.23(+1.74%) |
Nov 01, 2018 | 72.08 | 72.12 | 70.26 | 70.88 | 66,678 | -1.19(-1.65%) |
Oct 31, 2018 | 74.15 | 74.50 | 71.80 | 72.07 | 43,229 | -2.08(-2.80%) |
Oct 30, 2018 | 73.37 | 74.85 | 73.37 | 74.15 | 41,172 | +0.88(+1.20%) |
Oct 29, 2018 | 73.78 | 74.95 | 72.47 | 73.27 | 38,450 | -0.14(-0.19%) |
Oct 26, 2018 | 73.91 | 74.69 | 72.94 | 73.40 | 43,875 | -1.07(-1.44%) |
Oct 25, 2018 | 77.35 | 77.35 | 73.88 | 74.47 | 128,648 | -3.02(-3.90%) |
Oct 24, 2018 | 78.22 | 84.44 | 76.49 | 77.49 | 357,260 | -0.58(-0.74%) |
Oct 23, 2018 | 73.44 | 78.64 | 73.24 | 78.08 | 174,304 | +4.26(+5.78%) |
Oct 22, 2018 | 74.20 | 74.97 | 73.33 | 73.81 | 21,159 | -0.45(-0.61%) |
Oct 19, 2018 | 73.43 | 74.61 | 72.34 | 74.27 | 53,907 | +0.52(+0.70%) |
Oct 18, 2018 | 74.56 | 74.56 | 73.09 | 73.75 | 27,965 | -0.98(-1.31%) |
Oct 17, 2018 | 74.86 | 74.86 | 73.61 | 74.73 | 35,798 | -0.13(-0.17%) |
Oct 16, 2018 | 72.87 | 74.89 | 72.52 | 74.86 | 31,502 | +2.02(+2.78%) |
Oct 15, 2018 | 72.24 | 73.31 | 71.96 | 72.83 | 42,450 | +0.45(+0.63%) |
Oct 12, 2018 | 74.11 | 75.20 | 71.73 | 72.38 | 41,891 | -1.56(-2.11%) |
Oct 11, 2018 | 76.37 | 76.64 | 73.87 | 73.94 | 60,393 | -2.48(-3.24%) |
Oct 10, 2018 | 76.59 | 77.96 | 75.97 | 76.42 | 69,051 | -0.26(-0.34%) |
Oct 09, 2018 | 76.66 | 78.04 | 75.95 | 76.68 | 40,854 | -0.03(-0.04%) |
Oct 08, 2018 | 75.47 | 77.50 | 75.47 | 76.71 | 38,342 | +1.39(+1.84%) |
Oct 05, 2018 | 74.82 | 75.67 | 74.12 | 75.32 | 85,546 | +0.62(+0.83%) |
Oct 04, 2018 | 74.92 | 75.53 | 74.60 | 74.70 | 41,625 | -0.13(-0.17%) |
Oct 03, 2018 | 74.45 | 75.46 | 73.48 | 74.83 | 42,443 | +0.49(+0.66%) |
Oct 02, 2018 | 74.17 | 75.16 | 73.85 | 74.34 | 55,569 | +0.30(+0.40%) |
Oct 01, 2018 | 76.29 | 76.52 | 73.91 | 74.04 | 64,079 | -2.07(-2.72%) |
Sep 28, 2018 | 75.15 | 76.47 | 75.02 | 76.11 | 65,261 | +0.82(+1.08%) |
Sep 27, 2018 | 74.75 | 75.70 | 74.75 | 75.29 | 42,456 | +0.59(+0.79%) |
Sep 26, 2018 | 76.15 | 76.42 | 74.66 | 74.70 | 51,394 | -1.59(-2.08%) |
Sep 25, 2018 | 76.11 | 77.01 | 75.97 | 76.29 | 51,296 | +0.18(+0.24%) |
Sep 24, 2018 | 78.56 | 79.06 | 75.83 | 76.11 | 76,132 | -4.67(-5.78%) |
Sep 21, 2018 | 80.28 | 80.82 | 79.85 | 80.78 | 219,928 | +0.32(+0.39%) |
Sep 20, 2018 | 80.19 | 80.64 | 79.19 | 80.46 | 28,476 | +0.32(+0.40%) |
Sep 19, 2018 | 82.14 | 82.28 | 79.69 | 80.14 | 63,734 | -2.09(-2.54%) |
Sep 18, 2018 | 81.73 | 82.46 | 81.37 | 82.23 | 30,053 | +0.59(+0.72%) |
Sep 17, 2018 | 80.51 | 81.64 | 80.32 | 81.64 | 75,644 | +1.09(+1.35%) |
Sep 14, 2018 | 80.32 | 80.73 | 79.64 | 80.55 | 56,773 | +0.23(+0.28%) |
Sep 13, 2018 | 79.15 | 80.32 | 78.65 | 80.32 | 37,072 | +1.51(+1.92%) |
Sep 12, 2018 | 78.86 | 79.31 | 78.54 | 78.81 | 34,828 | -0.09(-0.11%) |
Sep 11, 2018 | 78.72 | 79.22 | 78.22 | 78.90 | 32,895 | +0.00(+0.00%) |
Sep 10, 2018 | 79.17 | 79.17 | 78.04 | 78.90 | 24,267 | -0.27(-0.34%) |
Sep 07, 2018 | 79.26 | 79.44 | 78.67 | 79.17 | 52,808 | -0.27(-0.34%) |
Sep 06, 2018 | 78.95 | 79.67 | 78.54 | 79.44 | 37,015 | +0.54(+0.69%) |
Sep 05, 2018 | 78.09 | 79.67 | 77.68 | 78.90 | 68,497 | +0.86(+1.10%) |
Sep 04, 2018 | 77.59 | 79.08 | 77.27 | 78.04 | 64,984 | +0.36(+0.47%) |
Aug 31, 2018 | 77.68 | 77.68 | 77.68 | 0 | +0.32(+0.41%) | |
Aug 30, 2018 | 76.28 | 77.55 | 76.28 | 77.36 | 35,774 | +1.13(+1.48%) |
Aug 29, 2018 | 75.51 | 76.42 | 75.51 | 76.24 | 21,708 | +0.63(+0.84%) |
Aug 28, 2018 | 76.42 | 76.87 | 75.42 | 75.60 | 21,057 | -0.63(-0.83%) |
Aug 27, 2018 | 76.46 | 76.46 | 75.60 | 76.24 | 35,074 | +0.05(+0.06%) |
Aug 24, 2018 | 76.42 | 76.42 | 75.47 | 76.19 | 44,726 | -0.05(-0.06%) |
Aug 23, 2018 | 76.37 | 77.14 | 76.15 | 76.24 | 21,625 | -0.09(-0.12%) |
Aug 22, 2018 | 76.73 | 76.73 | 75.69 | 76.33 | 63,152 | -0.45(-0.59%) |
Aug 21, 2018 | 77.14 | 77.64 | 76.48 | 76.78 | 30,232 | -0.18(-0.23%) |
Aug 20, 2018 | 77.05 | 77.30 | 76.46 | 76.96 | 71,724 | -0.14(-0.18%) |
Aug 17, 2018 | 77.41 | 77.86 | 76.78 | 77.09 | 55,133 | -0.41(-0.52%) |
Aug 16, 2018 | 76.19 | 77.64 | 75.83 | 77.50 | 45,499 | +1.63(+2.14%) |
Aug 15, 2018 | 75.47 | 76.24 | 75.38 | 75.87 | 40,212 | +0.50(+0.66%) |
Aug 14, 2018 | 74.07 | 75.47 | 73.89 | 75.38 | 41,255 | +1.35(+1.83%) |
Aug 13, 2018 | 73.48 | 74.29 | 73.35 | 74.02 | 35,311 | +0.68(+0.92%) |
Aug 10, 2018 | 72.67 | 74.38 | 72.67 | 73.35 | 31,662 | +0.18(+0.25%) |
Aug 09, 2018 | 73.57 | 74.79 | 72.71 | 73.16 | 43,881 | -2.30(-3.05%) |
Aug 08, 2018 | 75.47 | 75.74 | 74.79 | 75.47 | 75,701 | +0.05(+0.06%) |
Aug 07, 2018 | 75.56 | 75.56 | 74.70 | 75.42 | 33,895 | -0.18(-0.24%) |
Aug 06, 2018 | 74.47 | 75.92 | 74.47 | 75.60 | 21,191 | +0.99(+1.33%) |
Aug 03, 2018 | 75.29 | 75.51 | 74.09 | 74.61 | 29,227 | -0.72(-0.96%) |
Aug 02, 2018 | 74.66 | 75.65 | 74.29 | 75.33 | 25,223 | +0.50(+0.66%) |
Aug 01, 2018 | 75.69 | 75.87 | 74.02 | 74.84 | 38,729 | -0.90(-1.19%) |
Jul 31, 2018 | 74.79 | 76.15 | 74.47 | 75.74 | 50,449 | +1.04(+1.39%) |
Jul 30, 2018 | 75.20 | 75.74 | 74.56 | 74.70 | 25,750 | -0.63(-0.84%) |
Jul 27, 2018 | 76.19 | 76.30 | 74.34 | 75.33 | 64,654 | -0.95(-1.24%) |
Jul 26, 2018 | 75.74 | 76.51 | 75.69 | 76.28 | 30,300 | +0.77(+1.02%) |
Jul 25, 2018 | 75.65 | 75.87 | 75.11 | 75.51 | 23,317 | -0.14(-0.18%) |
Jul 24, 2018 | 75.92 | 75.92 | 74.38 | 75.65 | 25,676 | -0.09(-0.12%) |
Jul 23, 2018 | 75.83 | 75.94 | 75.20 | 75.74 | 26,767 | -0.14(-0.18%) |
Jul 20, 2018 | 76.24 | 76.28 | 75.29 | 75.87 | 44,074 | -0.45(-0.59%) |
Jul 19, 2018 | 75.02 | 76.60 | 74.93 | 76.33 | 46,212 | +1.13(+1.50%) |
Jul 18, 2018 | 75.92 | 76.01 | 74.75 | 75.20 | 28,909 | -0.63(-0.83%) |
Jul 17, 2018 | 76.73 | 76.91 | 75.69 | 75.83 | 41,766 | -0.90(-1.18%) |
Jul 16, 2018 | 77.57 | 77.57 | 76.19 | 76.73 | 70,233 | -0.68(-0.88%) |
Jul 13, 2018 | 77.50 | 77.95 | 76.96 | 77.41 | 92,716 | +0.05(+0.06%) |
Jul 12, 2018 | 78.31 | 78.31 | 76.96 | 77.36 | 35,702 | -0.77(-0.98%) |
Jul 11, 2018 | 78.09 | 78.54 | 77.86 | 78.13 | 51,596 | -0.09(-0.12%) |
Jul 10, 2018 | 76.87 | 78.81 | 76.46 | 78.22 | 83,349 | +1.22(+1.58%) |
Jul 09, 2018 | 77.59 | 77.59 | 75.94 | 77.00 | 137,358 | -0.45(-0.58%) |
Jul 06, 2018 | 77.23 | 77.64 | 76.82 | 77.46 | 47,206 | +0.45(+0.59%) |
Jul 05, 2018 | 75.74 | 77.14 | 74.93 | 77.00 | 52,954 | +1.99(+2.65%) |
Jul 03, 2018 | 75.02 | 75.02 | 75.02 | 0 | +1.04(+1.40%) | |
Jul 02, 2018 | 71.45 | 73.98 | 71.45 | 73.98 | 48,725 | +1.76(+2.44%) |
Jun 29, 2018 | 72.31 | 72.49 | 71.59 | 72.22 | 37,676 | -0.14(-0.19%) |
Jun 28, 2018 | 71.81 | 72.94 | 71.72 | 72.35 | 45,484 | +0.54(+0.75%) |
Jun 27, 2018 | 71.81 | 71.85 | 70.68 | 71.81 | 44,547 | -0.05(-0.06%) |
Jun 26, 2018 | 71.72 | 72.49 | 71.31 | 71.85 | 67,482 | +0.09(+0.13%) |
Jun 25, 2018 | 71.31 | 72.17 | 71.00 | 71.76 | 37,926 | +0.14(+0.19%) |
Jun 22, 2018 | 71.00 | 71.63 | 70.68 | 71.63 | 137,051 | +0.95(+1.34%) |
Jun 21, 2018 | 70.68 | 71.31 | 70.36 | 70.68 | 33,538 | +0.00(+0.00%) |
Jun 20, 2018 | 70.36 | 70.82 | 69.55 | 70.68 | 47,545 | +0.36(+0.51%) |
Jun 19, 2018 | 69.60 | 70.55 | 69.60 | 70.32 | 48,107 | +0.77(+1.10%) |
Jun 18, 2018 | 68.33 | 69.69 | 68.33 | 69.55 | 46,967 | +1.22(+1.78%) |
Jun 15, 2018 | 68.60 | 68.02 | 68.33 | 74,687 | +0.32(+0.46%) | |
Jun 14, 2018 | 66.48 | 68.02 | 66.48 | 68.02 | 40,292 | +1.51(+2.27%) |
Jun 13, 2018 | 66.96 | 67.32 | 66.10 | 66.51 | 63,114 | -0.54(-0.80%) |
Jun 12, 2018 | 67.14 | 67.41 | 66.55 | 67.05 | 76,616 | -0.31(-0.47%) |
Jun 11, 2018 | 68.35 | 69.38 | 67.14 | 67.36 | 39,045 | -1.12(-1.64%) |
Jun 08, 2018 | 69.74 | 69.92 | 68.44 | 68.48 | 45,820 | -1.26(-1.80%) |
Jun 07, 2018 | 69.83 | 70.06 | 69.16 | 69.74 | 48,399 | -0.13(-0.19%) |
Jun 06, 2018 | 69.34 | 69.88 | 50,165 | -0.72(-1.02%) | ||
Jun 05, 2018 | 71.23 | 71.23 | 70.37 | 70.60 | 33,337 | -0.63(-0.88%) |
Jun 04, 2018 | 71.23 | 71.59 | 70.69 | 71.23 | 35,851 | +0.00(+0.00%) |
Jun 01, 2018 | 71.90 | 71.90 | 70.69 | 71.23 | 35,953 | -0.54(-0.75%) |
May 31, 2018 | 72.26 | 72.71 | 71.54 | 71.77 | 46,868 | -0.40(-0.56%) |
May 30, 2018 | 71.00 | 72.53 | 71.00 | 72.17 | 44,463 | +1.39(+1.97%) |
May 29, 2018 | 70.46 | 71.36 | 70.01 | 70.78 | 45,273 | +0.13(+0.19%) |
May 25, 2018 | 70.64 | 70.64 | 70.64 | 0 | +2.02(+2.95%) | |
May 24, 2018 | 69.02 | 69.29 | 68.57 | 68.62 | 168,007 | -0.36(-0.52%) |
May 23, 2018 | 69.11 | 69.27 | 68.71 | 68.98 | 98,841 | +0.00(+0.00%) |
May 22, 2018 | 68.98 | 69.46 | 68.84 | 68.98 | 48,794 | +0.00(+0.00%) |
May 21, 2018 | 68.98 | 69.07 | 67.86 | 68.98 | 66,872 | +0.04(+0.07%) |
May 18, 2018 | 69.20 | 69.43 | 68.53 | 68.93 | 50,738 | +0.18(+0.26%) |
May 17, 2018 | 68.75 | 69.16 | 68.44 | 68.75 | 54,145 | +0.00(+0.00%) |
May 16, 2018 | 69.20 | 69.38 | 68.53 | 68.75 | 44,781 | -0.36(-0.52%) |
May 15, 2018 | 69.25 | 69.52 | 68.84 | 69.11 | 41,226 | -0.31(-0.45%) |
May 14, 2018 | 69.07 | 69.56 | 68.71 | 69.43 | 45,714 | +0.72(+1.05%) |
May 11, 2018 | 69.02 | 69.02 | 68.53 | 68.71 | 39,656 | -0.27(-0.39%) |
May 10, 2018 | 68.31 | 69.27 | 68.29 | 68.98 | 49,762 | +0.94(+1.39%) |
May 09, 2018 | 68.48 | 68.84 | 66.55 | 68.04 | 63,068 | -0.27(-0.39%) |
May 08, 2018 | 68.08 | 68.82 | 67.59 | 68.31 | 85,095 | +0.18(+0.26%) |
May 07, 2018 | 68.39 | 68.40 | 67.90 | 68.13 | 33,525 | -0.13(-0.20%) |
May 04, 2018 | 68.04 | 68.71 | 67.97 | 68.26 | 40,588 | +0.31(+0.46%) |
May 03, 2018 | 67.99 | 68.17 | 67.36 | 67.95 | 33,749 | -0.22(-0.33%) |
May 02, 2018 | 67.77 | 68.17 | 67.50 | 68.17 | 46,139 | +0.13(+0.20%) |
May 01, 2018 | 68.22 | 68.22 | 67.63 | 68.04 | 51,321 | -0.27(-0.39%) |
Apr 30, 2018 | 68.80 | 69.16 | 68.26 | 68.31 | 39,849 | -0.45(-0.65%) |
Apr 27, 2018 | 68.26 | 69.11 | 68.17 | 68.75 | 23,431 | +0.54(+0.79%) |
Apr 26, 2018 | 67.45 | 68.31 | 67.36 | 68.22 | 20,951 | +0.99(+1.47%) |
Apr 25, 2018 | 68.04 | 68.04 | 67.00 | 67.23 | 104,770 | -0.76(-1.12%) |
Apr 24, 2018 | 67.41 | 68.17 | 67.18 | 67.99 | 48,354 | +0.67(+1.00%) |
Apr 23, 2018 | 67.18 | 67.68 | 67.09 | 67.32 | 44,545 | +0.13(+0.20%) |
Apr 20, 2018 | 66.91 | 67.45 | 66.91 | 67.18 | 37,094 | +0.00(+0.00%) |
Apr 19, 2018 | 67.32 | 67.45 | 66.87 | 67.18 | 40,371 | -0.31(-0.47%) |
Apr 18, 2018 | 68.17 | 68.57 | 67.32 | 67.50 | 73,736 | -0.63(-0.92%) |
Apr 17, 2018 | 68.13 | 68.71 | 67.32 | 68.13 | 39,039 | +0.13(+0.20%) |
Apr 16, 2018 | 66.91 | 68.31 | 66.91 | 67.99 | 33,322 | +1.21(+1.82%) |
Apr 13, 2018 | 66.69 | 66.96 | 66.33 | 66.78 | 48,925 | +0.27(+0.41%) |
Apr 12, 2018 | 66.78 | 66.87 | 66.24 | 66.51 | 135,522 | +0.05(+0.07%) |
Apr 11, 2018 | 66.37 | 67.09 | 65.97 | 66.46 | 50,640 | -0.09(-0.14%) |
Apr 10, 2018 | 66.73 | 66.96 | 65.74 | 66.55 | 52,048 | +0.00(+0.00%) |
Apr 09, 2018 | 66.10 | 67.05 | 65.61 | 66.55 | 71,970 | +0.67(+1.02%) |
Apr 06, 2018 | 65.65 | 66.19 | 65.43 | 65.88 | 108,711 | +0.22(+0.34%) |
Apr 05, 2018 | 65.11 | 65.74 | 64.44 | 65.65 | 59,604 | +0.81(+1.25%) |
Apr 04, 2018 | 63.72 | 65.11 | 63.63 | 64.84 | 77,007 | +0.99(+1.55%) |
Apr 03, 2018 | 62.87 | 64.58 | 62.68 | 63.86 | 83,464 | +1.48(+2.38%) |
Apr 02, 2018 | 63.23 | 63.54 | 62.15 | 62.37 | 79,790 | -0.85(-1.35%) |
Mar 29, 2018 | 63.23 | 63.23 | 63.23 | 0 | +0.27(+0.43%) | |
Mar 28, 2018 | 61.70 | 63.72 | 61.47 | 62.96 | 456,094 | +1.48(+2.41%) |
Mar 27, 2018 | 63.23 | 63.23 | 60.31 | 61.47 | 265,196 | -1.93(-3.05%) |
Mar 26, 2018 | 63.50 | 63.61 | 62.51 | 63.41 | 99,261 | +0.49(+0.79%) |
Mar 23, 2018 | 65.70 | 65.83 | 62.73 | 62.91 | 104,033 | -2.79(-4.24%) |
Mar 22, 2018 | 64.98 | 66.42 | 63.90 | 65.70 | 82,032 | +0.99(+1.53%) |
Mar 21, 2018 | 65.25 | 65.52 | 64.40 | 64.71 | 47,517 | -0.04(-0.07%) |
Mar 20, 2018 | 67.32 | 67.45 | 64.53 | 64.75 | 68,021 | -2.02(-3.03%) |
Mar 19, 2018 | 64.13 | 67.14 | 63.32 | 66.78 | 158,563 | +2.61(+4.06%) |
Mar 16, 2018 | 63.09 | 64.26 | 62.46 | 64.17 | 207,217 | +0.99(+1.56%) |
Mar 15, 2018 | 63.05 | 63.59 | 62.60 | 63.18 | 32,692 | -0.04(-0.07%) |
Mar 14, 2018 | 63.23 | 63.90 | 62.96 | 63.23 | 36,902 | +0.25(+0.39%) |
Mar 13, 2018 | 63.65 | 63.79 | 62.09 | 62.98 | 49,012 | -0.40(-0.64%) |
Mar 12, 2018 | 62.76 | 63.43 | 62.09 | 63.38 | 44,400 | +0.85(+1.36%) |
Mar 09, 2018 | 62.22 | 62.85 | 61.77 | 62.53 | 41,856 | +0.49(+0.79%) |
Mar 08, 2018 | 62.13 | 62.78 | 61.64 | 62.04 | 46,103 | +0.00(+0.00%) |
Mar 07, 2018 | 62.35 | 62.04 | 48,223 | +0.58(+0.95%) | ||
Mar 06, 2018 | 62.40 | 62.40 | 60.92 | 61.46 | 42,536 | -0.72(-1.15%) |
Mar 05, 2018 | 61.10 | 62.44 | 60.74 | 62.17 | 52,224 | +0.94(+1.53%) |
Mar 02, 2018 | 61.73 | 62.09 | 60.65 | 61.24 | 60,981 | -0.58(-0.94%) |
Mar 01, 2018 | 60.39 | 62.04 | 60.39 | 61.82 | 65,663 | +2.19(+3.68%) |
Feb 28, 2018 | 60.43 | 60.88 | 59.36 | 59.63 | 61,223 | -1.21(-1.99%) |
Feb 27, 2018 | 61.82 | 62.49 | 60.74 | 60.83 | 40,289 | -0.76(-1.23%) |
Feb 26, 2018 | 62.26 | 62.40 | 61.01 | 61.59 | 31,213 | -0.45(-0.72%) |
Feb 23, 2018 | 60.97 | 62.04 | 60.83 | 62.04 | 28,595 | +1.34(+2.21%) |
Feb 22, 2018 | 60.48 | 61.15 | 60.34 | 60.70 | 65,132 | +0.36(+0.59%) |
Feb 21, 2018 | 61.06 | 61.50 | 60.30 | 60.34 | 41,362 | -0.63(-1.03%) |
Feb 20, 2018 | 61.01 | 62.13 | 59.80 | 60.97 | 65,771 | -0.36(-0.58%) |
Feb 16, 2018 | 61.33 | 61.33 | 61.33 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 61.15 | 61.73 | 60.70 | 61.41 | 35,765 | +0.67(+1.10%) |
Feb 14, 2018 | 61.41 | 61.95 | 60.61 | 60.74 | 67,065 | -1.12(-1.81%) |
Feb 13, 2018 | 62.09 | 62.13 | 61.19 | 61.86 | 48,173 | -0.40(-0.65%) |
Feb 12, 2018 | 63.25 | 63.74 | 61.55 | 62.26 | 177,063 | -0.81(-1.28%) |
Feb 09, 2018 | 61.46 | 63.63 | 60.97 | 63.07 | 93,399 | +1.92(+3.15%) |
Feb 08, 2018 | 61.73 | 62.53 | 61.06 | 61.15 | 61,055 | -0.67(-1.09%) |
Feb 07, 2018 | 61.73 | 62.13 | 61.73 | 61.82 | 67,806 | -0.09(-0.14%) |
Feb 06, 2018 | 61.82 | 62.76 | 60.43 | 61.91 | 116,879 | -1.39(-2.19%) |
Feb 05, 2018 | 64.77 | 64.77 | 62.87 | 63.29 | 29,958 | -1.52(-2.35%) |
Feb 02, 2018 | 64.81 | 65.35 | 64.59 | 64.81 | 35,519 | -0.45(-0.69%) |
Feb 01, 2018 | 65.93 | 65.93 | 64.68 | 65.26 | 64,857 | -0.49(-0.75%) |
Jan 31, 2018 | 65.75 | 65.84 | 64.81 | 65.75 | 50,690 | +0.36(+0.55%) |
Jan 30, 2018 | 65.13 | 65.13 | 64.90 | 65.40 | 90,658 | +0.13(+0.21%) |
Jan 29, 2018 | 66.74 | 66.74 | 64.41 | 65.26 | 84,371 | -1.61(-2.41%) |
Jan 26, 2018 | 67.63 | 67.63 | 65.98 | 66.87 | 43,958 | -0.76(-1.12%) |
Jan 25, 2018 | 66.96 | 67.72 | 65.62 | 67.63 | 67,004 | +0.76(+1.14%) |
Jan 24, 2018 | 67.45 | 68.48 | 66.78 | 66.87 | 526,582 | -0.67(-0.99%) |
Jan 23, 2018 | 65.04 | 68.57 | 64.91 | 67.54 | 246,496 | +3.27(+5.08%) |
Jan 22, 2018 | 61.95 | 64.32 | 61.95 | 64.28 | 123,470 | +2.46(+3.98%) |
Jan 19, 2018 | 62.00 | 62.55 | 61.73 | 61.82 | 104,163 | -0.36(-0.58%) |
Jan 18, 2018 | 64.01 | 64.01 | 61.68 | 62.17 | 125,306 | -1.88(-2.93%) |
Jan 17, 2018 | 64.23 | 64.61 | 63.87 | 64.05 | 99,428 | +0.09(+0.14%) |
Jan 16, 2018 | 65.13 | 65.40 | 63.87 | 63.96 | 66,333 | -1.03(-1.58%) |
Jan 12, 2018 | 64.99 | 64.99 | 64.99 | 0 | -0.98(-1.49%) | |
Jan 11, 2018 | 65.66 | 66.16 | 65.22 | 65.98 | 126,255 | +0.27(+0.41%) |
Jan 10, 2018 | 65.66 | 66.16 | 64.50 | 65.71 | 134,244 | -1.25(-1.87%) |
Jan 09, 2018 | 67.77 | 68.44 | 66.83 | 66.96 | 59,364 | -0.89(-1.32%) |
Jan 08, 2018 | 67.86 | 68.20 | 67.32 | 67.86 | 60,880 | -0.13(-0.20%) |
Jan 05, 2018 | 67.99 | 68.21 | 67.34 | 67.99 | 57,969 | -0.04(-0.07%) |
Jan 04, 2018 | 68.26 | 68.66 | 67.36 | 68.03 | 88,484 | +0.00(+0.00%) |
Jan 03, 2018 | 68.57 | 69.84 | 67.68 | 68.03 | 43,630 | -1.21(-1.74%) |
Jan 02, 2018 | 70.63 | 70.63 | 68.71 | 69.24 | 50,375 | -1.03(-1.46%) |
Dec 29, 2017 | 70.27 | 70.27 | 70.27 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 69.69 | 70.49 | 68.97 | 70.49 | 29,831 | +0.76(+1.09%) |
Dec 27, 2017 | 69.20 | 70.23 | 69.20 | 69.73 | 47,522 | +0.94(+1.37%) |
Dec 26, 2017 | 68.62 | 69.51 | 68.35 | 68.79 | 42,606 | +0.09(+0.13%) |
Dec 22, 2017 | 67.68 | 69.42 | 67.10 | 68.71 | 52,559 | +1.30(+1.92%) |
Dec 21, 2017 | 68.44 | 69.20 | 67.14 | 67.41 | 60,270 | -1.12(-1.63%) |
Dec 20, 2017 | 69.82 | 70.49 | 68.30 | 68.53 | 44,568 | -1.07(-1.54%) |
Dec 19, 2017 | 71.70 | 71.70 | 69.33 | 69.60 | 50,132 | -2.01(-2.81%) |
Dec 18, 2017 | 73.04 | 73.36 | 71.30 | 71.61 | 40,955 | -1.43(-1.96%) |
Dec 15, 2017 | 71.52 | 73.45 | 70.90 | 73.04 | 130,252 | +1.52(+2.13%) |
Dec 14, 2017 | 72.15 | 72.82 | 70.90 | 71.52 | 38,937 | -0.83(-1.14%) |
Dec 13, 2017 | 71.50 | 73.11 | 71.50 | 72.35 | 66,804 | +0.89(+1.25%) |
Dec 12, 2017 | 73.69 | 73.69 | 71.37 | 71.46 | 55,555 | -2.23(-3.02%) |
Dec 11, 2017 | 73.46 | 73.78 | 72.80 | 73.69 | 34,542 | +0.22(+0.30%) |
Dec 08, 2017 | 73.33 | 74.04 | 72.92 | 73.46 | 42,744 | +0.00(+0.00%) |
Dec 07, 2017 | 73.73 | 74.11 | 72.93 | 62,891 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.31 | 74.76 | 73.55 | 73.60 | 34,537 | -0.71(-0.96%) |
Dec 05, 2017 | 74.67 | 75.42 | 73.51 | 74.31 | 58,899 | -0.40(-0.54%) |
Dec 04, 2017 | 76.45 | 74.53 | 74.71 | 66,993 | -0.80(-1.06%) |