Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.13 | 72.82 | 71.31 | 72.40 | 97,800 | +0.16(+0.22%) |
Nov 29, 2018 | 72.04 | 72.87 | 71.09 | 72.24 | 72,500 | +0.19(+0.26%) |
Nov 28, 2018 | 72.00 | 72.65 | 70.60 | 72.05 | 116,353 | +0.52(+0.73%) |
Nov 27, 2018 | 71.74 | 72.40 | 71.31 | 71.53 | 101,560 | -0.61(-0.85%) |
Nov 26, 2018 | 73.00 | 74.48 | 72.00 | 72.14 | 174,591 | -0.75(-1.03%) |
Nov 23, 2018 | 72.16 | 73.36 | 71.68 | 72.89 | 49,800 | +0.25(+0.34%) |
Nov 21, 2018 | 72.64 | 72.64 | 72.64 | 0 | +1.15(+1.61%) | |
Nov 20, 2018 | 71.60 | 72.30 | 70.90 | 71.49 | 220,557 | -0.91(-1.26%) |
Nov 19, 2018 | 74.30 | 74.69 | 72.17 | 72.40 | 148,644 | -2.02(-2.71%) |
Nov 16, 2018 | 74.05 | 75.44 | 73.62 | 74.42 | 131,300 | -0.19(-0.25%) |
Nov 15, 2018 | 73.17 | 75.20 | 72.59 | 74.61 | 106,211 | +0.92(+1.25%) |
Nov 14, 2018 | 74.49 | 74.90 | 73.05 | 73.69 | 147,156 | -0.25(-0.34%) |
Nov 13, 2018 | 73.67 | 74.99 | 71.86 | 73.94 | 119,564 | +0.34(+0.46%) |
Nov 12, 2018 | 74.33 | 75.06 | 73.23 | 73.60 | 198,876 | -0.92(-1.23%) |
Nov 09, 2018 | 74.85 | 74.85 | 73.78 | 74.52 | 168,000 | -0.51(-0.68%) |
Nov 08, 2018 | 75.78 | 76.01 | 74.53 | 75.03 | 101,947 | -0.98(-1.29%) |
Nov 07, 2018 | 73.63 | 76.17 | 72.81 | 76.01 | 262,664 | +2.79(+3.81%) |
Nov 06, 2018 | 71.96 | 73.43 | 71.55 | 73.22 | 139,937 | +1.27(+1.77%) |
Nov 05, 2018 | 72.28 | 72.61 | 70.73 | 71.95 | 134,165 | -0.23(-0.32%) |
Nov 02, 2018 | 70.15 | 72.48 | 69.93 | 72.18 | 147,100 | +2.22(+3.17%) |
Nov 01, 2018 | 69.49 | 70.79 | 69.17 | 69.96 | 99,049 | +0.80(+1.16%) |
Oct 31, 2018 | 69.70 | 69.79 | 68.77 | 69.16 | 128,433 | +0.26(+0.38%) |
Oct 30, 2018 | 68.20 | 70.20 | 67.72 | 68.90 | 187,988 | +0.72(+1.06%) |
Oct 29, 2018 | 71.60 | 71.60 | 67.23 | 68.18 | 286,606 | -2.72(-3.84%) |
Oct 26, 2018 | 72.41 | 72.41 | 67.93 | 70.90 | 155,900 | +2.33(+3.39%) |
Oct 25, 2018 | 67.85 | 68.80 | 67.15 | 68.58 | 118,554 | +1.02(+1.50%) |
Oct 24, 2018 | 70.64 | 70.94 | 67.43 | 67.56 | 68,961 | -3.07(-4.35%) |
Oct 23, 2018 | 70.82 | 72.01 | 69.54 | 70.63 | 82,795 | -1.04(-1.45%) |
Oct 22, 2018 | 70.90 | 72.95 | 70.84 | 71.67 | 87,608 | +0.80(+1.13%) |
Oct 19, 2018 | 71.66 | 72.47 | 70.31 | 70.87 | 65,200 | -0.79(-1.10%) |
Oct 18, 2018 | 72.01 | 73.13 | 71.44 | 71.66 | 66,460 | -0.55(-0.76%) |
Oct 17, 2018 | 73.49 | 73.60 | 71.47 | 72.21 | 62,360 | -1.41(-1.92%) |
Oct 16, 2018 | 71.61 | 73.86 | 70.81 | 73.62 | 112,039 | +2.25(+3.15%) |
Oct 15, 2018 | 69.85 | 71.72 | 69.70 | 71.37 | 175,540 | +1.80(+2.59%) |
Oct 12, 2018 | 70.35 | 70.82 | 68.57 | 69.57 | 158,200 | +0.27(+0.39%) |
Oct 11, 2018 | 69.39 | 70.85 | 68.75 | 69.30 | 164,206 | -0.39(-0.56%) |
Oct 10, 2018 | 71.61 | 72.11 | 69.67 | 69.69 | 113,964 | -1.99(-2.78%) |
Oct 09, 2018 | 71.96 | 72.41 | 71.10 | 71.68 | 67,342 | -0.30(-0.42%) |
Oct 08, 2018 | 72.67 | 72.68 | 71.17 | 71.98 | 66,287 | -0.70(-0.96%) |
Oct 05, 2018 | 73.53 | 73.83 | 71.71 | 72.68 | 116,900 | -0.81(-1.10%) |
Oct 04, 2018 | 74.37 | 75.26 | 73.15 | 73.49 | 73,998 | -1.17(-1.57%) |
Oct 03, 2018 | 74.62 | 74.92 | 73.76 | 74.66 | 49,761 | +0.34(+0.46%) |
Oct 02, 2018 | 75.15 | 75.77 | 74.17 | 74.32 | 77,603 | -0.90(-1.20%) |
Oct 01, 2018 | 76.75 | 76.91 | 75.03 | 75.22 | 83,319 | -1.09(-1.43%) |
Sep 28, 2018 | 76.20 | 77.53 | 76.14 | 76.31 | 52,000 | +0.04(+0.05%) |
Sep 27, 2018 | 76.32 | 77.12 | 75.89 | 76.27 | 79,133 | +0.19(+0.25%) |
Sep 26, 2018 | 77.38 | 77.38 | 75.90 | 76.08 | 74,496 | -1.07(-1.39%) |
Sep 25, 2018 | 78.00 | 78.45 | 76.98 | 77.15 | 50,496 | -0.84(-1.08%) |
Sep 24, 2018 | 78.14 | 78.32 | 76.83 | 77.99 | 83,108 | -0.33(-0.42%) |
Sep 21, 2018 | 77.94 | 78.74 | 77.28 | 78.32 | 195,800 | +0.63(+0.81%) |
Sep 20, 2018 | 76.99 | 77.95 | 76.26 | 77.69 | 106,057 | +1.10(+1.44%) |
Sep 19, 2018 | 76.18 | 76.96 | 76.00 | 76.59 | 109,158 | +0.51(+0.67%) |
Sep 18, 2018 | 76.01 | 76.46 | 75.67 | 76.08 | 82,865 | +0.07(+0.09%) |
Sep 17, 2018 | 76.80 | 77.32 | 75.77 | 76.01 | 114,184 | +0.12(+0.16%) |
Sep 14, 2018 | 75.63 | 76.93 | 75.27 | 75.89 | 63,900 | +0.25(+0.33%) |
Sep 13, 2018 | 75.69 | 76.37 | 75.33 | 75.64 | 76,833 | +0.23(+0.30%) |
Sep 12, 2018 | 74.99 | 75.81 | 74.00 | 75.41 | 120,131 | +0.35(+0.47%) |
Sep 11, 2018 | 74.20 | 75.70 | 74.14 | 75.06 | 123,077 | +0.64(+0.86%) |
Sep 10, 2018 | 76.95 | 77.66 | 73.70 | 74.42 | 259,897 | -2.44(-3.17%) |
Sep 07, 2018 | 76.17 | 77.05 | 75.96 | 76.86 | 119,700 | +0.58(+0.76%) |
Sep 06, 2018 | 77.07 | 77.38 | 76.13 | 76.28 | 118,027 | -0.70(-0.91%) |
Sep 05, 2018 | 76.86 | 77.28 | 75.92 | 76.98 | 97,553 | -0.38(-0.49%) |
Sep 04, 2018 | 77.77 | 77.77 | 76.55 | 77.36 | 83,535 | -0.53(-0.68%) |
Aug 31, 2018 | 77.89 | 77.89 | 77.89 | 0 | -0.62(-0.79%) | |
Aug 30, 2018 | 77.10 | 78.51 | 76.60 | 78.51 | 88,999 | +1.24(+1.60%) |
Aug 29, 2018 | 77.52 | 77.96 | 76.82 | 77.27 | 156,786 | +0.26(+0.34%) |
Aug 28, 2018 | 78.19 | 78.48 | 76.52 | 77.01 | 92,356 | -0.94(-1.21%) |
Aug 27, 2018 | 77.06 | 79.01 | 77.01 | 77.95 | 147,548 | +1.32(+1.72%) |
Aug 24, 2018 | 82.94 | 82.94 | 74.92 | 76.63 | 386,400 | -0.53(-0.69%) |
Aug 23, 2018 | 76.46 | 77.90 | 75.36 | 77.16 | 211,142 | +0.46(+0.60%) |
Aug 22, 2018 | 78.68 | 79.66 | 76.28 | 76.70 | 154,859 | -1.97(-2.50%) |
Aug 21, 2018 | 79.02 | 79.02 | 77.75 | 78.67 | 303,666 | +0.93(+1.20%) |
Aug 20, 2018 | 77.58 | 78.86 | 77.15 | 77.74 | 151,635 | +0.16(+0.21%) |
Aug 17, 2018 | 78.04 | 78.04 | 76.45 | 77.58 | 114,300 | -0.32(-0.41%) |
Aug 16, 2018 | 78.20 | 78.64 | 77.70 | 77.90 | 95,442 | -0.10(-0.13%) |
Aug 15, 2018 | 79.06 | 79.24 | 76.97 | 78.00 | 185,616 | -1.36(-1.71%) |
Aug 14, 2018 | 78.80 | 79.75 | 78.48 | 79.36 | 150,875 | +0.65(+0.83%) |
Aug 13, 2018 | 79.34 | 79.64 | 78.29 | 78.71 | 52,970 | -0.64(-0.81%) |
Aug 10, 2018 | 80.26 | 81.93 | 79.06 | 79.35 | 106,400 | -1.30(-1.61%) |
Aug 09, 2018 | 80.02 | 81.71 | 79.35 | 80.65 | 142,116 | +0.73(+0.91%) |
Aug 08, 2018 | 80.06 | 80.98 | 79.05 | 79.92 | 74,051 | +0.03(+0.04%) |
Aug 07, 2018 | 79.74 | 81.29 | 79.46 | 79.89 | 85,000 | +0.28(+0.35%) |
Aug 06, 2018 | 78.91 | 80.19 | 78.91 | 79.61 | 69,046 | +0.70(+0.89%) |
Aug 03, 2018 | 79.20 | 79.59 | 77.96 | 78.91 | 55,600 | -0.26(-0.33%) |
Aug 02, 2018 | 77.06 | 79.46 | 77.06 | 79.17 | 86,373 | +1.80(+2.33%) |
Aug 01, 2018 | 79.76 | 79.76 | 77.00 | 77.37 | 84,124 | -2.39(-3.00%) |
Jul 31, 2018 | 77.36 | 79.78 | 77.36 | 79.76 | 138,269 | +2.52(+3.26%) |
Jul 30, 2018 | 77.10 | 77.93 | 76.69 | 77.24 | 78,921 | +0.14(+0.18%) |
Jul 27, 2018 | 78.14 | 78.76 | 76.49 | 77.10 | 61,300 | -1.04(-1.33%) |
Jul 26, 2018 | 77.71 | 79.08 | 77.64 | 78.14 | 72,224 | +0.42(+0.54%) |
Jul 25, 2018 | 78.16 | 76.64 | 77.72 | 72,267 | +0.96(+1.25%) | |
Jul 24, 2018 | 78.69 | 79.41 | 75.96 | 76.76 | 150,250 | -1.64(-2.09%) |
Jul 23, 2018 | 78.12 | 78.85 | 77.50 | 78.40 | 91,793 | +0.27(+0.35%) |
Jul 20, 2018 | 77.69 | 78.65 | 77.04 | 78.13 | 142,832 | +0.51(+0.66%) |
Jul 19, 2018 | 78.37 | 78.65 | 77.14 | 77.62 | 152,329 | -0.88(-1.12%) |
Jul 18, 2018 | 78.20 | 78.83 | 78.00 | 78.50 | 63,853 | +0.30(+0.38%) |
Jul 17, 2018 | 76.91 | 78.53 | 76.78 | 78.20 | 89,587 | +1.10(+1.43%) |
Jul 16, 2018 | 77.32 | 78.36 | 76.66 | 77.10 | 134,641 | -0.16(-0.21%) |
Jul 13, 2018 | 76.90 | 77.97 | 76.61 | 77.26 | 113,461 | +0.20(+0.26%) |
Jul 12, 2018 | 76.97 | 77.23 | 76.23 | 77.06 | 149,031 | +0.49(+0.64%) |
Jul 11, 2018 | 77.70 | 78.31 | 76.45 | 76.57 | 97,582 | -1.54(-1.97%) |
Jul 10, 2018 | 78.58 | 79.15 | 77.52 | 78.11 | 87,121 | -0.62(-0.79%) |
Jul 09, 2018 | 79.04 | 79.15 | 77.37 | 78.73 | 240,753 | +0.14(+0.18%) |
Jul 06, 2018 | 78.68 | 79.41 | 78.46 | 78.59 | 84,856 | -0.08(-0.10%) |
Jul 05, 2018 | 78.52 | 79.30 | 78.21 | 78.67 | 83,741 | +0.49(+0.63%) |
Jul 03, 2018 | 78.18 | 78.18 | 78.18 | 0 | +0.25(+0.32%) | |
Jul 02, 2018 | 76.89 | 78.03 | 76.25 | 77.93 | 82,744 | +0.60(+0.78%) |
Jun 29, 2018 | 78.48 | 78.97 | 77.26 | 77.33 | 131,749 | -0.54(-0.69%) |
Jun 28, 2018 | 77.77 | 78.22 | 77.27 | 77.87 | 157,105 | -0.12(-0.15%) |
Jun 27, 2018 | 78.02 | 78.72 | 77.56 | 77.99 | 161,738 | -0.26(-0.33%) |
Jun 26, 2018 | 77.19 | 79.36 | 76.37 | 78.25 | 190,155 | +1.27(+1.65%) |
Jun 25, 2018 | 76.93 | 78.34 | 74.75 | 76.98 | 190,104 | -0.24(-0.31%) |
Jun 22, 2018 | 79.00 | 79.00 | 77.12 | 77.22 | 616,989 | -1.71(-2.17%) |
Jun 21, 2018 | 76.57 | 79.59 | 76.57 | 78.93 | 179,601 | -0.94(-1.18%) |
Jun 20, 2018 | 78.88 | 80.19 | 78.00 | 79.87 | 194,052 | +1.44(+1.84%) |
Jun 19, 2018 | 77.80 | 79.06 | 76.60 | 78.43 | 220,309 | +0.11(+0.14%) |
Jun 18, 2018 | 76.85 | 79.99 | 76.13 | 78.32 | 265,545 | +1.12(+1.45%) |
Jun 15, 2018 | 77.55 | 75.59 | 77.20 | 306,668 | +0.57(+0.74%) | |
Jun 14, 2018 | 75.76 | 76.72 | 73.89 | 76.63 | 179,397 | +1.27(+1.69%) |
Jun 13, 2018 | 75.05 | 75.75 | 74.20 | 75.36 | 133,023 | +0.39(+0.52%) |
Jun 12, 2018 | 74.69 | 75.04 | 72.94 | 74.97 | 137,318 | +0.37(+0.50%) |
Jun 11, 2018 | 73.41 | 74.92 | 73.22 | 74.60 | 162,221 | +1.02(+1.39%) |
Jun 08, 2018 | 72.52 | 73.70 | 72.00 | 73.58 | 111,699 | +0.96(+1.32%) |
Jun 07, 2018 | 73.00 | 73.25 | 72.57 | 72.62 | 90,646 | -0.39(-0.53%) |
Jun 06, 2018 | 73.00 | 73.35 | 71.11 | 73.01 | 82,390 | +0.21(+0.29%) |
Jun 05, 2018 | 72.09 | 72.98 | 69.39 | 72.80 | 131,545 | +0.69(+0.96%) |
Jun 04, 2018 | 70.05 | 72.41 | 69.94 | 72.11 | 202,308 | +2.27(+3.25%) |
Jun 01, 2018 | 69.05 | 70.47 | 68.77 | 69.84 | 129,682 | +1.26(+1.84%) |
May 31, 2018 | 69.36 | 69.71 | 68.39 | 68.58 | 78,193 | -0.75(-1.08%) |
May 30, 2018 | 68.43 | 70.04 | 67.82 | 69.33 | 103,287 | +1.11(+1.63%) |
May 29, 2018 | 67.45 | 68.47 | 67.45 | 68.22 | 161,226 | +0.29(+0.43%) |
May 25, 2018 | 67.93 | 67.93 | 67.93 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 67.92 | 68.34 | 67.92 | 67.94 | 100,378 | +0.03(+0.04%) |
May 23, 2018 | 67.00 | 68.12 | 66.70 | 67.91 | 220,776 | +0.52(+0.77%) |
May 22, 2018 | 67.85 | 68.37 | 67.20 | 67.39 | 124,811 | -0.22(-0.33%) |
May 21, 2018 | 67.94 | 68.55 | 67.44 | 67.61 | 126,020 | -0.04(-0.06%) |
May 18, 2018 | 67.66 | 68.15 | 67.02 | 67.65 | 67,905 | -0.07(-0.10%) |
May 17, 2018 | 67.83 | 68.47 | 67.49 | 67.72 | 94,031 | +0.06(+0.09%) |
May 16, 2018 | 67.71 | 68.00 | 67.37 | 67.66 | 119,855 | +0.26(+0.39%) |
May 15, 2018 | 68.27 | 68.94 | 67.15 | 67.40 | 154,299 | -1.05(-1.53%) |
May 14, 2018 | 69.13 | 70.30 | 68.31 | 68.45 | 97,124 | -0.67(-0.97%) |
May 11, 2018 | 69.40 | 69.95 | 68.65 | 69.12 | 124,883 | -0.01(-0.01%) |
May 10, 2018 | 68.88 | 69.51 | 68.73 | 69.13 | 70,556 | +0.47(+0.68%) |
May 09, 2018 | 68.29 | 69.59 | 67.36 | 68.66 | 149,630 | +0.62(+0.91%) |
May 08, 2018 | 67.37 | 68.12 | 67.02 | 68.04 | 127,909 | +0.58(+0.86%) |
May 07, 2018 | 67.56 | 68.42 | 67.12 | 67.46 | 136,945 | +0.15(+0.22%) |
May 04, 2018 | 65.57 | 67.67 | 65.39 | 67.31 | 111,144 | +1.59(+2.42%) |
May 03, 2018 | 66.23 | 66.35 | 65.13 | 65.72 | 99,071 | -0.72(-1.08%) |
May 02, 2018 | 66.16 | 67.14 | 66.16 | 66.44 | 111,305 | +0.45(+0.68%) |
May 01, 2018 | 63.72 | 66.24 | 62.99 | 65.99 | 173,885 | +1.97(+3.08%) |
Apr 30, 2018 | 63.53 | 64.60 | 63.53 | 64.02 | 228,846 | +0.42(+0.66%) |
Apr 27, 2018 | 70.50 | 70.50 | 62.20 | 63.60 | 506,462 | -4.36(-6.42%) |
Apr 26, 2018 | 67.75 | 68.96 | 67.28 | 67.96 | 155,509 | +0.28(+0.41%) |
Apr 25, 2018 | 67.83 | 68.23 | 66.85 | 67.68 | 83,455 | -0.02(-0.03%) |
Apr 24, 2018 | 68.52 | 68.68 | 66.99 | 67.70 | 59,272 | -0.52(-0.76%) |
Apr 23, 2018 | 68.66 | 69.60 | 67.90 | 68.22 | 90,636 | +0.04(+0.06%) |
Apr 20, 2018 | 67.82 | 68.34 | 66.88 | 68.18 | 75,979 | +0.36(+0.53%) |
Apr 19, 2018 | 68.41 | 68.71 | 67.63 | 67.82 | 94,937 | -1.01(-1.47%) |
Apr 18, 2018 | 68.99 | 68.99 | 68.10 | 68.83 | 176,951 | +0.02(+0.03%) |
Apr 17, 2018 | 67.44 | 69.04 | 66.08 | 68.81 | 166,351 | +1.70(+2.53%) |
Apr 16, 2018 | 66.77 | 67.93 | 66.26 | 67.11 | 142,692 | +0.69(+1.04%) |
Apr 13, 2018 | 66.69 | 66.69 | 65.34 | 66.42 | 84,041 | +0.08(+0.12%) |
Apr 12, 2018 | 65.45 | 66.46 | 65.17 | 66.34 | 87,514 | +1.13(+1.73%) |
Apr 11, 2018 | 64.17 | 65.70 | 63.83 | 65.21 | 103,528 | +0.71(+1.10%) |
Apr 10, 2018 | 63.73 | 64.83 | 63.19 | 64.50 | 104,346 | +1.54(+2.45%) |
Apr 09, 2018 | 63.30 | 64.30 | 62.90 | 62.96 | 80,150 | -0.08(-0.13%) |
Apr 06, 2018 | 63.75 | 64.99 | 62.37 | 63.04 | 149,843 | -1.34(-2.08%) |
Apr 05, 2018 | 64.23 | 64.78 | 63.66 | 64.38 | 119,121 | +0.73(+1.15%) |
Apr 04, 2018 | 63.30 | 63.93 | 62.41 | 63.65 | 166,967 | -0.68(-1.06%) |
Apr 03, 2018 | 62.37 | 64.47 | 61.95 | 64.33 | 167,873 | +2.33(+3.76%) |
Apr 02, 2018 | 62.42 | 64.88 | 61.72 | 62.00 | 164,368 | -3.27(-5.01%) |
Mar 29, 2018 | 65.27 | 65.27 | 65.27 | 0 | +1.66(+2.61%) | |
Mar 28, 2018 | 63.68 | 64.12 | 61.51 | 63.61 | 140,245 | -0.09(-0.14%) |
Mar 27, 2018 | 65.28 | 65.28 | 63.49 | 63.70 | 187,683 | -1.21(-1.86%) |
Mar 26, 2018 | 65.46 | 65.46 | 63.78 | 64.91 | 212,880 | +0.53(+0.82%) |
Mar 23, 2018 | 65.41 | 66.35 | 64.20 | 64.38 | 196,580 | -0.86(-1.32%) |
Mar 22, 2018 | 66.92 | 68.18 | 65.22 | 65.24 | 439,362 | -2.23(-3.31%) |
Mar 21, 2018 | 67.26 | 68.23 | 67.09 | 67.47 | 93,167 | +0.23(+0.34%) |
Mar 20, 2018 | 66.94 | 67.49 | 66.94 | 67.24 | 125,651 | +0.40(+0.60%) |
Mar 19, 2018 | 67.40 | 67.53 | 65.81 | 66.84 | 241,691 | -0.83(-1.23%) |
Mar 16, 2018 | 66.72 | 67.95 | 66.53 | 67.67 | 249,698 | +0.95(+1.42%) |
Mar 15, 2018 | 67.29 | 68.14 | 66.64 | 66.72 | 138,152 | -0.59(-0.88%) |
Mar 14, 2018 | 67.98 | 68.07 | 67.00 | 67.31 | 154,482 | -0.42(-0.62%) |
Mar 13, 2018 | 68.44 | 69.27 | 67.54 | 67.73 | 106,784 | -0.46(-0.67%) |
Mar 12, 2018 | 68.74 | 69.39 | 67.76 | 68.19 | 180,316 | -0.27(-0.39%) |
Mar 09, 2018 | 67.64 | 69.00 | 67.14 | 68.46 | 303,385 | +1.38(+2.06%) |
Mar 08, 2018 | 67.10 | 67.61 | 66.39 | 67.08 | 154,855 | -0.02(-0.03%) |
Mar 07, 2018 | 65.49 | 67.83 | 65.49 | 67.10 | 264,205 | +1.55(+2.36%) |
Mar 06, 2018 | 64.63 | 65.77 | 64.00 | 65.55 | 319,872 | +1.56(+2.44%) |
Mar 05, 2018 | 63.01 | 64.36 | 62.66 | 63.99 | 419,092 | +0.66(+1.04%) |
Mar 02, 2018 | 61.53 | 63.57 | 61.51 | 63.33 | 297,290 | +1.18(+1.90%) |
Mar 01, 2018 | 63.33 | 63.75 | 61.63 | 62.15 | 209,558 | -0.99(-1.57%) |
Feb 28, 2018 | 64.72 | 64.72 | 63.13 | 63.14 | 145,900 | -1.14(-1.77%) |
Feb 27, 2018 | 64.48 | 65.00 | 64.13 | 64.28 | 287,459 | -0.14(-0.22%) |
Feb 26, 2018 | 64.03 | 64.95 | 63.65 | 64.42 | 221,523 | +0.38(+0.59%) |
Feb 23, 2018 | 63.92 | 64.27 | 63.27 | 64.04 | 231,291 | +0.55(+0.87%) |
Feb 22, 2018 | 63.21 | 63.49 | 379,901 | -0.51(-0.80%) | ||
Feb 21, 2018 | 63.32 | 65.55 | 63.10 | 64.00 | 295,600 | +0.89(+1.41%) |
Feb 20, 2018 | 63.03 | 63.94 | 62.18 | 63.11 | 187,240 | +0.03(+0.05%) |
Feb 16, 2018 | 63.08 | 63.08 | 63.08 | 0 | +1.12(+1.81%) | |
Feb 15, 2018 | 60.90 | 62.01 | 60.90 | 61.96 | 309,510 | +1.51(+2.50%) |
Feb 14, 2018 | 59.34 | 60.97 | 58.86 | 60.45 | 245,707 | +0.67(+1.12%) |
Feb 13, 2018 | 59.62 | 60.11 | 59.44 | 59.78 | 296,700 | -0.25(-0.42%) |
Feb 12, 2018 | 58.94 | 60.33 | 57.81 | 60.03 | 372,639 | +1.12(+1.90%) |
Feb 09, 2018 | 59.03 | 60.77 | 57.60 | 58.91 | 661,775 | +1.21(+2.10%) |
Feb 08, 2018 | 59.83 | 60.84 | 57.66 | 57.70 | 676,007 | -2.22(-3.70%) |
Feb 07, 2018 | 57.94 | 61.25 | 57.77 | 59.92 | 678,917 | +1.70(+2.92%) |
Feb 06, 2018 | 55.22 | 59.20 | 54.12 | 58.22 | 721,081 | +2.06(+3.67%) |
Feb 05, 2018 | 54.08 | 56.41 | 54.01 | 56.16 | 751,808 | +1.56(+2.86%) |
Feb 02, 2018 | 54.68 | 56.74 | 50.50 | 54.60 | 3,294,522 | -12.00(-18.02%) |
Feb 01, 2018 | 65.84 | 66.97 | 64.47 | 66.60 | 544,728 | +0.52(+0.79%) |
Jan 31, 2018 | 66.64 | 66.87 | 64.81 | 66.08 | 626,612 | -0.24(-0.36%) |
Jan 30, 2018 | 66.06 | 66.57 | 65.69 | 66.32 | 281,279 | -0.26(-0.39%) |
Jan 29, 2018 | 67.10 | 67.44 | 66.45 | 66.58 | 382,990 | -0.76(-1.13%) |
Jan 26, 2018 | 67.88 | 68.01 | 67.14 | 67.34 | 235,074 | -0.04(-0.06%) |
Jan 25, 2018 | 66.70 | 67.87 | 66.00 | 67.38 | 287,366 | +0.81(+1.22%) |
Jan 24, 2018 | 67.55 | 68.21 | 66.25 | 66.57 | 249,431 | -0.96(-1.42%) |
Jan 23, 2018 | 68.56 | 68.66 | 67.24 | 67.53 | 286,883 | -1.36(-1.97%) |
Jan 22, 2018 | 68.35 | 68.92 | 67.40 | 68.89 | 243,862 | +0.36(+0.53%) |
Jan 19, 2018 | 68.05 | 68.73 | 67.88 | 68.53 | 191,085 | +0.37(+0.54%) |
Jan 18, 2018 | 69.25 | 69.76 | 67.40 | 68.16 | 315,920 | -1.16(-1.67%) |
Jan 17, 2018 | 71.86 | 72.94 | 69.17 | 69.32 | 706,214 | -2.35(-3.28%) |
Jan 16, 2018 | 71.99 | 73.28 | 70.18 | 71.67 | 1,137,722 | +3.99(+5.90%) |
Jan 12, 2018 | 67.68 | 67.68 | 67.68 | 0 | +0.19(+0.28%) | |
Jan 11, 2018 | 67.27 | 67.96 | 66.53 | 67.49 | 292,680 | +0.28(+0.42%) |
Jan 10, 2018 | 67.67 | 67.21 | 470,665 | +2.43(+3.75%) | ||
Jan 09, 2018 | 66.20 | 66.34 | 64.69 | 64.78 | 296,463 | -1.43(-2.16%) |
Jan 08, 2018 | 66.39 | 66.82 | 65.45 | 66.21 | 286,095 | -0.47(-0.70%) |
Jan 05, 2018 | 66.26 | 66.73 | 65.75 | 66.68 | 164,191 | +0.47(+0.71%) |
Jan 04, 2018 | 65.81 | 66.38 | 65.04 | 66.21 | 257,154 | +0.56(+0.85%) |
Jan 03, 2018 | 65.33 | 65.89 | 65.19 | 65.65 | 231,404 | +0.53(+0.81%) |
Jan 02, 2018 | 64.85 | 65.83 | 63.42 | 65.12 | 173,727 | +0.74(+1.15%) |
Dec 29, 2017 | 64.38 | 64.38 | 64.38 | 0 | +0.46(+0.72%) | |
Dec 28, 2017 | 64.10 | 64.70 | 62.00 | 63.92 | 457,950 | -0.27(-0.42%) |
Dec 27, 2017 | 64.50 | 64.84 | 63.84 | 64.19 | 294,256 | -0.29(-0.45%) |
Dec 26, 2017 | 65.58 | 65.83 | 64.10 | 64.48 | 210,083 | -1.43(-2.17%) |
Dec 22, 2017 | 66.84 | 66.84 | 65.58 | 65.91 | 345,736 | -0.79(-1.18%) |
Dec 21, 2017 | 66.57 | 66.88 | 66.06 | 66.70 | 388,656 | +0.22(+0.33%) |
Dec 20, 2017 | 66.91 | 67.16 | 65.85 | 66.48 | 211,589 | +0.00(+0.00%) |
Dec 19, 2017 | 67.25 | 67.52 | 66.21 | 66.48 | 315,488 | -0.82(-1.22%) |
Dec 18, 2017 | 66.10 | 67.52 | 66.10 | 67.30 | 401,125 | +1.53(+2.33%) |
Dec 15, 2017 | 65.41 | 66.74 | 65.41 | 65.77 | 639,257 | +0.58(+0.89%) |
Dec 14, 2017 | 66.40 | 67.19 | 64.95 | 65.19 | 289,297 | -1.19(-1.79%) |
Dec 13, 2017 | 66.90 | 68.44 | 65.72 | 66.38 | 412,748 | -0.72(-1.07%) |
Dec 12, 2017 | 66.16 | 67.45 | 65.28 | 67.10 | 314,521 | +0.67(+1.01%) |
Dec 11, 2017 | 68.21 | 68.69 | 65.16 | 66.43 | 701,354 | -1.99(-2.91%) |
Dec 08, 2017 | 64.25 | 68.50 | 64.05 | 68.42 | 838,568 | +4.29(+6.69%) |
Dec 07, 2017 | 65.20 | 65.77 | 62.65 | 64.13 | 2,935,271 | +4.61(+7.75%) |
Dec 06, 2017 | 83.87 | 85.24 | 53.80 | 59.52 | 10,595,095 | -24.55(-29.20%) |
Dec 05, 2017 | 84.85 | 83.72 | 84.07 | 89,730 | +0.27(+0.32%) | |
Dec 04, 2017 | 85.26 | 85.59 | 83.80 | 83.80 | 139,829 | -0.70(-0.83%) |