Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.65 | 105.81 | 102.33 | 103.81 | 262,410 | +0.73(+0.71%) |
Dec 28, 2018 | 105.82 | 106.21 | 101.87 | 103.08 | 356,102 | -2.11(-2.01%) |
Dec 27, 2018 | 103.27 | 105.32 | 100.57 | 105.19 | 253,605 | +0.56(+0.53%) |
Dec 26, 2018 | 95.44 | 105.07 | 95.33 | 104.64 | 338,645 | +9.20(+9.64%) |
Dec 24, 2018 | 97.53 | 98.81 | 93.67 | 95.44 | 201,835 | -3.49(-3.53%) |
Dec 21, 2018 | 101.14 | 104.11 | 98.38 | 98.92 | 444,736 | -2.41(-2.38%) |
Dec 20, 2018 | 103.94 | 105.33 | 99.76 | 101.33 | 479,375 | -3.37(-3.22%) |
Dec 19, 2018 | 106.86 | 109.68 | 102.99 | 104.70 | 474,169 | -2.00(-1.87%) |
Dec 18, 2018 | 105.61 | 109.21 | 105.61 | 106.70 | 447,479 | +2.15(+2.06%) |
Dec 17, 2018 | 109.86 | 110.28 | 103.18 | 104.55 | 444,081 | -5.52(-5.02%) |
Dec 14, 2018 | 109.12 | 113.82 | 107.32 | 110.07 | 350,588 | -0.47(-0.43%) |
Dec 13, 2018 | 113.49 | 113.92 | 109.22 | 110.54 | 273,885 | -2.61(-2.30%) |
Dec 12, 2018 | 115.67 | 117.69 | 113.00 | 113.15 | 283,581 | -1.39(-1.21%) |
Dec 11, 2018 | 113.47 | 115.46 | 113.28 | 114.53 | 272,992 | +1.73(+1.53%) |
Dec 10, 2018 | 115.00 | 116.32 | 110.81 | 112.81 | 412,197 | -1.85(-1.61%) |
Dec 07, 2018 | 119.28 | 121.34 | 113.73 | 114.66 | 437,568 | -4.77(-3.99%) |
Dec 06, 2018 | 118.35 | 119.59 | 113.35 | 119.43 | 458,053 | -1.02(-0.85%) |
Dec 04, 2018 | 126.30 | 127.43 | 119.77 | 120.45 | 306,492 | -6.57(-5.17%) |
Dec 03, 2018 | 124.53 | 128.52 | 122.56 | 127.02 | 365,141 | +4.44(+3.62%) |
Nov 30, 2018 | 120.72 | 123.80 | 120.05 | 122.58 | 191,890 | +1.16(+0.96%) |
Nov 29, 2018 | 120.29 | 123.62 | 119.79 | 121.42 | 224,113 | +0.27(+0.22%) |
Nov 28, 2018 | 118.40 | 122.00 | 118.05 | 121.15 | 340,888 | +2.88(+2.44%) |
Nov 27, 2018 | 122.47 | 124.03 | 117.75 | 118.27 | 428,984 | -4.84(-3.93%) |
Nov 26, 2018 | 122.14 | 123.89 | 121.29 | 123.10 | 478,309 | +2.27(+1.88%) |
Nov 23, 2018 | 123.38 | 127.50 | 118.36 | 120.83 | 312,791 | -3.67(-2.95%) |
Nov 21, 2018 | 124.51 | 124.51 | 124.51 | 0 | +0.36(+0.29%) | |
Nov 20, 2018 | 123.41 | 129.57 | 122.35 | 124.14 | 410,197 | -2.91(-2.29%) |
Nov 19, 2018 | 130.71 | 131.88 | 124.37 | 127.05 | 288,147 | -3.58(-2.74%) |
Nov 16, 2018 | 129.77 | 134.20 | 129.60 | 130.63 | 214,907 | -0.55(-0.42%) |
Nov 15, 2018 | 129.16 | 131.59 | 125.55 | 131.18 | 388,578 | +2.02(+1.57%) |
Nov 14, 2018 | 134.11 | 136.78 | 128.12 | 129.16 | 253,564 | -4.61(-3.44%) |
Nov 13, 2018 | 131.32 | 135.79 | 126.95 | 133.77 | 375,366 | +3.38(+2.59%) |
Nov 12, 2018 | 131.25 | 132.04 | 123.49 | 130.39 | 408,169 | -1.59(-1.21%) |
Nov 09, 2018 | 127.02 | 132.41 | 126.31 | 131.98 | 510,981 | +4.40(+3.45%) |
Nov 08, 2018 | 129.58 | 130.18 | 122.17 | 127.58 | 794,764 | +1.03(+0.82%) |
Nov 07, 2018 | 144.46 | 146.88 | 124.11 | 126.55 | 1,184,204 | -50.82(-28.65%) |
Nov 06, 2018 | 176.24 | 181.52 | 173.35 | 177.38 | 325,705 | +0.76(+0.43%) |
Nov 05, 2018 | 174.85 | 177.53 | 169.73 | 176.62 | 202,751 | +1.75(+1.00%) |
Nov 02, 2018 | 177.52 | 180.40 | 172.65 | 174.87 | 187,044 | -1.96(-1.11%) |
Nov 01, 2018 | 175.46 | 178.24 | 171.20 | 176.82 | 314,935 | +2.09(+1.20%) |
Oct 31, 2018 | 178.72 | 181.59 | 174.31 | 174.74 | 257,575 | -1.95(-1.10%) |
Oct 30, 2018 | 166.76 | 178.19 | 166.76 | 176.68 | 199,199 | +9.12(+5.44%) |
Oct 29, 2018 | 172.00 | 175.97 | 165.54 | 167.56 | 254,671 | -1.70(-1.00%) |
Oct 26, 2018 | 165.78 | 172.21 | 163.65 | 169.26 | 235,259 | -1.21(-0.71%) |
Oct 25, 2018 | 164.52 | 175.81 | 163.45 | 170.48 | 346,746 | +7.14(+4.37%) |
Oct 24, 2018 | 170.48 | 172.65 | 162.81 | 163.34 | 308,858 | -7.64(-4.47%) |
Oct 23, 2018 | 171.62 | 172.30 | 166.32 | 170.98 | 248,130 | -3.84(-2.20%) |
Oct 22, 2018 | 168.64 | 175.01 | 168.17 | 174.82 | 196,897 | +6.45(+3.83%) |
Oct 19, 2018 | 172.47 | 175.49 | 168.37 | 168.37 | 395,290 | -3.14(-1.83%) |
Oct 18, 2018 | 179.25 | 179.25 | 168.67 | 171.51 | 220,888 | -7.88(-4.39%) |
Oct 17, 2018 | 177.40 | 180.51 | 175.57 | 179.39 | 159,598 | +2.14(+1.21%) |
Oct 16, 2018 | 171.70 | 177.79 | 168.54 | 177.25 | 194,131 | +5.88(+3.43%) |
Oct 15, 2018 | 173.33 | 174.17 | 168.51 | 171.37 | 203,425 | -2.72(-1.56%) |
Oct 12, 2018 | 170.29 | 175.95 | 169.64 | 174.08 | 302,978 | +7.14(+4.28%) |
Oct 11, 2018 | 162.77 | 172.05 | 160.43 | 166.94 | 386,376 | +2.62(+1.60%) |
Oct 10, 2018 | 169.77 | 170.05 | 160.98 | 164.32 | 405,762 | -6.27(-3.68%) |
Oct 09, 2018 | 172.11 | 176.47 | 168.50 | 170.59 | 218,447 | -1.54(-0.90%) |
Oct 08, 2018 | 174.35 | 177.46 | 165.15 | 172.13 | 278,495 | -3.14(-1.79%) |
Oct 05, 2018 | 178.20 | 183.40 | 171.06 | 175.27 | 362,217 | -3.05(-1.71%) |
Oct 04, 2018 | 180.67 | 182.82 | 176.71 | 178.32 | 300,316 | -3.37(-1.85%) |
Oct 03, 2018 | 179.07 | 183.87 | 175.35 | 181.69 | 173,151 | +3.58(+2.01%) |
Oct 02, 2018 | 180.31 | 182.93 | 176.19 | 178.10 | 231,457 | -3.23(-1.78%) |
Oct 01, 2018 | 184.32 | 184.68 | 179.46 | 181.33 | 286,955 | -1.55(-0.85%) |
Sep 28, 2018 | 181.14 | 188.83 | 180.04 | 182.88 | 304,190 | +1.28(+0.70%) |
Sep 27, 2018 | 179.61 | 182.16 | 174.44 | 181.60 | 319,120 | +1.93(+1.07%) |
Sep 26, 2018 | 178.60 | 180.93 | 173.59 | 179.67 | 388,877 | +0.58(+0.32%) |
Sep 25, 2018 | 174.55 | 182.37 | 174.17 | 179.09 | 540,529 | +4.51(+2.59%) |
Sep 24, 2018 | 177.57 | 178.24 | 172.28 | 174.58 | 431,308 | -2.97(-1.67%) |
Sep 21, 2018 | 175.47 | 182.30 | 173.35 | 177.55 | 1,105,067 | +0.91(+0.51%) |
Sep 20, 2018 | 171.29 | 176.82 | 150.04 | 176.64 | 1,762,185 | +5.35(+3.12%) |
Sep 19, 2018 | 185.90 | 185.90 | 169.29 | 171.29 | 953,453 | -14.96(-8.03%) |
Sep 18, 2018 | 194.60 | 195.85 | 185.36 | 186.25 | 516,063 | -8.37(-4.30%) |
Sep 17, 2018 | 204.63 | 207.92 | 193.57 | 194.62 | 500,973 | -10.43(-5.09%) |
Sep 14, 2018 | 207.53 | 209.10 | 202.60 | 205.05 | 211,155 | -2.69(-1.30%) |
Sep 13, 2018 | 211.42 | 214.93 | 203.18 | 207.74 | 466,224 | -3.04(-1.44%) |
Sep 12, 2018 | 206.64 | 212.01 | 206.57 | 210.78 | 283,715 | +4.64(+2.25%) |
Sep 11, 2018 | 199.45 | 207.45 | 198.65 | 206.14 | 334,199 | +6.69(+3.35%) |
Sep 10, 2018 | 196.63 | 203.01 | 195.20 | 199.45 | 291,361 | +4.63(+2.38%) |
Sep 07, 2018 | 192.37 | 200.76 | 192.06 | 194.82 | 282,552 | +1.60(+0.83%) |
Sep 06, 2018 | 194.56 | 195.54 | 189.65 | 193.22 | 197,166 | -1.53(-0.79%) |
Sep 05, 2018 | 193.54 | 195.15 | 187.77 | 194.75 | 310,259 | +0.81(+0.42%) |
Sep 04, 2018 | 190.24 | 195.17 | 189.28 | 193.94 | 256,022 | +5.55(+2.95%) |
Aug 31, 2018 | 188.39 | 188.39 | 188.39 | 0 | +2.48(+1.33%) | |
Aug 30, 2018 | 184.37 | 188.81 | 184.37 | 185.91 | 134,454 | +1.55(+0.84%) |
Aug 29, 2018 | 182.68 | 184.86 | 181.78 | 184.36 | 136,485 | +1.86(+1.02%) |
Aug 28, 2018 | 188.38 | 188.38 | 181.31 | 182.50 | 244,573 | -4.55(-2.43%) |
Aug 27, 2018 | 186.10 | 189.21 | 184.60 | 187.06 | 206,990 | +1.93(+1.04%) |
Aug 24, 2018 | 185.15 | 185.94 | 182.59 | 185.13 | 112,438 | +0.73(+0.40%) |
Aug 23, 2018 | 183.24 | 186.36 | 181.81 | 184.40 | 176,323 | +1.51(+0.83%) |
Aug 22, 2018 | 176.23 | 183.77 | 175.44 | 182.88 | 236,237 | +6.23(+3.52%) |
Aug 21, 2018 | 180.02 | 180.68 | 176.45 | 176.66 | 201,925 | -2.48(-1.38%) |
Aug 20, 2018 | 174.81 | 179.54 | 174.21 | 179.13 | 214,623 | +5.28(+3.04%) |
Aug 17, 2018 | 173.16 | 174.43 | 171.22 | 173.85 | 169,385 | +0.70(+0.40%) |
Aug 16, 2018 | 174.60 | 175.67 | 170.86 | 173.16 | 154,552 | +1.15(+0.67%) |
Aug 15, 2018 | 176.82 | 176.95 | 170.48 | 172.00 | 181,315 | -4.82(-2.72%) |
Aug 14, 2018 | 171.05 | 177.74 | 170.63 | 176.82 | 263,064 | +6.63(+3.90%) |
Aug 13, 2018 | 169.72 | 175.15 | 169.48 | 170.19 | 377,850 | +1.62(+0.96%) |
Aug 10, 2018 | 166.08 | 172.43 | 165.80 | 168.57 | 359,898 | +1.55(+0.93%) |
Aug 09, 2018 | 167.89 | 173.49 | 166.27 | 167.03 | 452,909 | -0.87(-0.52%) |
Aug 08, 2018 | 164.12 | 172.79 | 163.06 | 167.89 | 399,303 | +4.10(+2.50%) |
Aug 07, 2018 | 170.49 | 172.21 | 163.08 | 163.79 | 285,552 | -5.08(-3.01%) |
Aug 06, 2018 | 175.32 | 176.11 | 165.54 | 168.87 | 457,366 | -6.70(-3.82%) |
Aug 03, 2018 | 172.54 | 188.76 | 171.39 | 175.58 | 1,082,489 | +31.44(+21.82%) |
Aug 02, 2018 | 139.42 | 145.99 | 139.42 | 144.13 | 306,455 | +4.56(+3.27%) |
Aug 01, 2018 | 142.01 | 142.01 | 137.13 | 139.57 | 204,861 | -1.82(-1.29%) |
Jul 31, 2018 | 139.83 | 143.33 | 139.04 | 141.39 | 214,547 | +1.18(+0.84%) |
Jul 30, 2018 | 143.41 | 143.41 | 137.68 | 140.21 | 225,372 | -3.66(-2.54%) |
Jul 27, 2018 | 145.36 | 145.36 | 140.97 | 143.87 | 170,114 | -1.32(-0.91%) |
Jul 26, 2018 | 145.93 | 148.47 | 143.52 | 145.19 | 145,409 | -0.86(-0.59%) |
Jul 25, 2018 | 142.92 | 150.56 | 142.92 | 146.05 | 266,685 | +4.17(+2.94%) |
Jul 24, 2018 | 141.56 | 143.33 | 140.19 | 141.88 | 256,478 | +1.44(+1.03%) |
Jul 23, 2018 | 141.03 | 143.14 | 138.57 | 140.43 | 231,315 | -0.60(-0.43%) |
Jul 20, 2018 | 141.31 | 142.55 | 138.20 | 141.03 | 162,429 | -0.33(-0.23%) |
Jul 19, 2018 | 136.89 | 141.87 | 136.89 | 141.37 | 136,784 | +4.02(+2.93%) |
Jul 18, 2018 | 139.24 | 139.53 | 136.62 | 137.35 | 111,586 | -1.25(-0.90%) |
Jul 17, 2018 | 136.79 | 139.51 | 136.50 | 138.60 | 155,319 | +1.57(+1.14%) |
Jul 16, 2018 | 136.71 | 137.59 | 135.97 | 137.03 | 136,789 | +0.32(+0.23%) |
Jul 13, 2018 | 137.12 | 138.33 | 135.60 | 136.71 | 137,633 | -0.63(-0.46%) |
Jul 12, 2018 | 134.76 | 137.64 | 133.96 | 137.34 | 141,515 | +2.43(+1.80%) |
Jul 11, 2018 | 134.38 | 136.08 | 132.82 | 134.91 | 167,101 | -1.37(-1.00%) |
Jul 10, 2018 | 137.12 | 137.78 | 134.60 | 136.28 | 169,927 | -0.64(-0.47%) |
Jul 09, 2018 | 139.13 | 139.74 | 134.31 | 136.92 | 189,031 | -1.16(-0.84%) |
Jul 06, 2018 | 137.53 | 140.52 | 136.79 | 138.08 | 182,529 | +0.91(+0.66%) |
Jul 05, 2018 | 131.75 | 137.74 | 130.97 | 137.17 | 274,649 | +6.23(+4.76%) |
Jul 03, 2018 | 130.94 | 130.94 | 130.94 | 0 | -0.33(-0.25%) | |
Jul 02, 2018 | 131.89 | 133.84 | 126.93 | 131.27 | 327,700 | -0.63(-0.48%) |
Jun 29, 2018 | 129.97 | 132.87 | 129.76 | 131.90 | 213,798 | +2.38(+1.84%) |
Jun 28, 2018 | 127.03 | 129.71 | 126.14 | 129.52 | 163,576 | +2.79(+2.20%) |
Jun 27, 2018 | 131.48 | 132.99 | 125.82 | 126.73 | 209,331 | -4.80(-3.65%) |
Jun 26, 2018 | 126.38 | 133.77 | 125.49 | 131.53 | 256,680 | +4.94(+3.90%) |
Jun 25, 2018 | 125.86 | 127.11 | 121.53 | 126.59 | 288,414 | -0.51(-0.40%) |
Jun 22, 2018 | 127.26 | 130.87 | 125.20 | 127.10 | 455,175 | +0.42(+0.33%) |
Jun 21, 2018 | 145.59 | 145.98 | 120.07 | 126.68 | 950,996 | -18.25(-12.59%) |
Jun 20, 2018 | 141.60 | 147.39 | 141.35 | 144.93 | 357,751 | +4.18(+2.97%) |
Jun 19, 2018 | 138.64 | 140.88 | 135.98 | 140.75 | 246,187 | +1.54(+1.11%) |
Jun 18, 2018 | 134.03 | 139.55 | 133.96 | 139.21 | 229,690 | +5.10(+3.80%) |
Jun 15, 2018 | 134.69 | 132.76 | 134.11 | 321,594 | +1.35(+1.01%) | |
Jun 14, 2018 | 128.94 | 133.34 | 128.94 | 132.76 | 177,984 | +3.62(+2.80%) |
Jun 13, 2018 | 130.06 | 130.25 | 127.75 | 129.14 | 255,069 | -0.26(-0.20%) |
Jun 12, 2018 | 125.53 | 130.27 | 125.53 | 129.41 | 241,955 | +4.06(+3.24%) |
Jun 11, 2018 | 123.15 | 125.86 | 122.42 | 125.34 | 203,102 | +3.18(+2.60%) |
Jun 08, 2018 | 124.50 | 125.52 | 119.89 | 122.17 | 270,485 | -2.87(-2.30%) |
Jun 07, 2018 | 127.86 | 128.14 | 120.82 | 125.04 | 283,450 | -2.78(-2.18%) |
Jun 06, 2018 | 128.49 | 127.82 | 167,579 | +1.76(+1.39%) | ||
Jun 05, 2018 | 125.06 | 127.54 | 124.42 | 126.06 | 217,421 | +0.48(+0.38%) |
Jun 04, 2018 | 125.47 | 126.36 | 122.81 | 125.59 | 288,892 | +3.25(+2.66%) |
Jun 01, 2018 | 120.75 | 122.89 | 118.74 | 122.34 | 199,565 | +2.07(+1.72%) |
May 31, 2018 | 120.43 | 121.30 | 118.31 | 120.27 | 197,042 | +0.18(+0.15%) |
May 30, 2018 | 118.72 | 121.08 | 118.14 | 120.09 | 202,662 | +2.08(+1.76%) |
May 29, 2018 | 115.28 | 118.42 | 115.00 | 118.01 | 196,884 | +2.59(+2.25%) |
May 25, 2018 | 115.42 | 115.42 | 115.42 | 0 | -0.29(-0.25%) | |
May 24, 2018 | 114.10 | 115.88 | 112.40 | 115.70 | 244,866 | +3.39(+3.02%) |
May 23, 2018 | 111.25 | 113.64 | 111.25 | 112.31 | 120,300 | +0.80(+0.72%) |
May 22, 2018 | 112.30 | 112.58 | 110.17 | 111.51 | 154,358 | -0.83(-0.74%) |
May 21, 2018 | 110.03 | 112.57 | 108.70 | 112.34 | 165,149 | +3.14(+2.87%) |
May 18, 2018 | 110.21 | 110.51 | 106.75 | 109.20 | 174,066 | +0.08(+0.08%) |
May 17, 2018 | 107.10 | 109.47 | 106.90 | 109.12 | 194,003 | +2.23(+2.08%) |
May 16, 2018 | 105.84 | 108.24 | 105.34 | 106.89 | 212,911 | +1.19(+1.13%) |
May 15, 2018 | 102.28 | 105.84 | 101.34 | 105.70 | 202,565 | +2.95(+2.88%) |
May 14, 2018 | 105.00 | 105.38 | 101.80 | 102.75 | 267,305 | -1.97(-1.88%) |
May 11, 2018 | 100.29 | 104.83 | 100.29 | 104.72 | 287,701 | +4.52(+4.52%) |
May 10, 2018 | 97.42 | 100.94 | 96.75 | 100.19 | 245,427 | +2.78(+2.86%) |
May 09, 2018 | 97.58 | 97.71 | 94.16 | 97.41 | 284,488 | +0.12(+0.13%) |
May 08, 2018 | 95.50 | 98.20 | 94.83 | 97.29 | 235,336 | +1.50(+1.57%) |
May 07, 2018 | 100.08 | 100.51 | 94.94 | 95.79 | 337,272 | -3.93(-3.94%) |
May 04, 2018 | 93.29 | 103.94 | 93.29 | 99.72 | 749,068 | +18.16(+22.27%) |
May 03, 2018 | 81.55 | 81.87 | 80.04 | 81.56 | 257,249 | +0.01(+0.01%) |
May 02, 2018 | 79.19 | 81.82 | 78.72 | 81.55 | 195,610 | +2.11(+2.66%) |
May 01, 2018 | 82.40 | 82.49 | 79.23 | 79.44 | 281,108 | -2.97(-3.61%) |
Apr 30, 2018 | 83.13 | 83.13 | 82.11 | 82.41 | 153,314 | -0.71(-0.85%) |
Apr 27, 2018 | 83.24 | 83.67 | 82.62 | 83.12 | 133,417 | +0.21(+0.25%) |
Apr 26, 2018 | 82.24 | 83.17 | 81.20 | 82.91 | 143,341 | +0.97(+1.18%) |
Apr 25, 2018 | 81.93 | 82.63 | 81.27 | 81.94 | 130,716 | +0.02(+0.03%) |
Apr 24, 2018 | 81.13 | 82.23 | 80.80 | 81.92 | 149,574 | +1.47(+1.83%) |
Apr 23, 2018 | 81.14 | 81.38 | 79.86 | 80.45 | 134,556 | -0.74(-0.91%) |
Apr 20, 2018 | 79.47 | 81.91 | 79.06 | 81.19 | 184,034 | +1.52(+1.91%) |
Apr 19, 2018 | 83.83 | 84.30 | 79.11 | 79.67 | 412,789 | -4.76(-5.64%) |
Apr 18, 2018 | 84.85 | 85.28 | 83.45 | 84.43 | 373,101 | -0.30(-0.36%) |
Apr 17, 2018 | 82.79 | 84.81 | 82.62 | 84.74 | 131,386 | +2.09(+2.53%) |
Apr 16, 2018 | 81.28 | 83.02 | 81.05 | 82.64 | 141,515 | +1.92(+2.38%) |
Apr 13, 2018 | 80.64 | 81.03 | 79.92 | 80.72 | 138,186 | +0.43(+0.53%) |
Apr 12, 2018 | 82.20 | 82.31 | 80.21 | 80.29 | 222,761 | -1.39(-1.70%) |
Apr 11, 2018 | 81.84 | 82.08 | 79.85 | 81.68 | 198,991 | -0.11(-0.14%) |
Apr 10, 2018 | 79.80 | 82.03 | 79.35 | 81.80 | 223,469 | +2.45(+3.09%) |
Apr 09, 2018 | 80.47 | 80.62 | 78.50 | 79.34 | 189,409 | -0.51(-0.64%) |
Apr 06, 2018 | 79.12 | 80.88 | 78.11 | 79.85 | 267,398 | +0.47(+0.59%) |
Apr 05, 2018 | 78.20 | 80.43 | 77.71 | 79.38 | 237,292 | +1.81(+2.34%) |
Apr 04, 2018 | 74.87 | 77.93 | 74.46 | 77.57 | 209,907 | +2.12(+2.81%) |
Apr 03, 2018 | 75.72 | 76.20 | 74.57 | 75.45 | 199,634 | -0.02(-0.03%) |
Apr 02, 2018 | 76.89 | 77.67 | 74.72 | 75.47 | 275,672 | -1.25(-1.63%) |
Mar 29, 2018 | 76.72 | 76.72 | 76.72 | 0 | +1.57(+2.09%) | |
Mar 28, 2018 | 73.06 | 75.39 | 72.85 | 75.15 | 277,397 | +2.01(+2.75%) |
Mar 27, 2018 | 73.38 | 73.94 | 72.63 | 73.14 | 205,688 | -0.24(-0.32%) |
Mar 26, 2018 | 73.24 | 73.68 | 72.63 | 73.38 | 327,205 | +0.90(+1.24%) |
Mar 23, 2018 | 73.00 | 73.59 | 71.37 | 72.48 | 216,405 | -0.89(-1.21%) |
Mar 22, 2018 | 74.35 | 74.69 | 73.04 | 73.37 | 165,706 | -0.49(-0.66%) |
Mar 21, 2018 | 74.44 | 75.23 | 72.84 | 73.86 | 379,292 | -0.41(-0.55%) |
Mar 20, 2018 | 73.59 | 74.82 | 73.13 | 74.27 | 253,169 | +0.78(+1.06%) |
Mar 19, 2018 | 73.40 | 73.74 | 72.52 | 73.49 | 242,864 | +0.09(+0.12%) |
Mar 16, 2018 | 72.88 | 73.99 | 72.16 | 73.40 | 239,004 | +0.47(+0.65%) |
Mar 15, 2018 | 73.96 | 73.96 | 72.64 | 72.93 | 128,679 | -0.70(-0.95%) |
Mar 14, 2018 | 73.79 | 74.61 | 72.69 | 73.63 | 200,344 | +0.30(+0.41%) |
Mar 13, 2018 | 72.45 | 73.81 | 72.24 | 73.33 | 217,544 | +1.23(+1.71%) |
Mar 12, 2018 | 73.11 | 74.75 | 71.78 | 72.10 | 251,871 | -0.55(-0.75%) |
Mar 09, 2018 | 69.53 | 72.82 | 69.23 | 72.65 | 276,039 | +3.68(+5.34%) |
Mar 08, 2018 | 73.43 | 73.49 | 68.71 | 68.96 | 456,860 | -3.19(-4.43%) |
Mar 07, 2018 | 75.87 | 72.16 | 1,730,704 | +17.03(+30.88%) | ||
Mar 06, 2018 | 55.01 | 56.52 | 53.37 | 55.13 | 245,292 | +0.29(+0.54%) |
Mar 05, 2018 | 53.57 | 55.20 | 53.26 | 54.84 | 197,062 | +1.33(+2.49%) |
Mar 02, 2018 | 51.69 | 53.68 | 51.64 | 53.50 | 142,817 | +1.80(+3.47%) |
Mar 01, 2018 | 52.08 | 52.54 | 50.60 | 51.71 | 110,205 | -0.38(-0.74%) |
Feb 28, 2018 | 52.19 | 53.05 | 51.98 | 52.09 | 132,044 | +0.21(+0.41%) |
Feb 27, 2018 | 54.67 | 54.67 | 51.76 | 51.88 | 164,989 | -2.94(-5.36%) |
Feb 26, 2018 | 54.43 | 55.11 | 54.11 | 54.82 | 84,243 | +0.53(+0.98%) |
Feb 23, 2018 | 54.13 | 54.52 | 53.40 | 54.29 | 52,336 | +0.45(+0.83%) |
Feb 22, 2018 | 53.65 | 53.84 | 71,737 | -0.67(-1.23%) | ||
Feb 21, 2018 | 54.47 | 54.71 | 53.79 | 54.51 | 68,408 | +0.20(+0.38%) |
Feb 20, 2018 | 56.28 | 56.35 | 54.27 | 54.30 | 105,876 | -2.13(-3.78%) |
Feb 16, 2018 | 56.44 | 56.44 | 56.44 | 0 | -0.05(-0.09%) | |
Feb 15, 2018 | 56.27 | 57.05 | 55.91 | 56.48 | 106,009 | +0.28(+0.49%) |
Feb 14, 2018 | 54.34 | 56.47 | 54.34 | 56.21 | 98,223 | +1.62(+2.96%) |
Feb 13, 2018 | 53.85 | 54.95 | 53.66 | 54.59 | 100,812 | +0.56(+1.04%) |
Feb 12, 2018 | 54.48 | 55.12 | 53.35 | 54.03 | 103,037 | -0.44(-0.81%) |
Feb 09, 2018 | 54.82 | 55.04 | 53.24 | 54.47 | 98,035 | -0.04(-0.07%) |
Feb 08, 2018 | 54.58 | 55.36 | 54.43 | 54.51 | 107,780 | +0.06(+0.10%) |
Feb 07, 2018 | 54.26 | 54.72 | 54.26 | 54.45 | 131,557 | +0.20(+0.36%) |
Feb 06, 2018 | 53.36 | 55.26 | 53.13 | 54.26 | 99,565 | -0.67(-1.22%) |
Feb 05, 2018 | 54.24 | 55.41 | 53.30 | 54.92 | 116,631 | +0.29(+0.54%) |
Feb 02, 2018 | 55.45 | 56.05 | 54.39 | 54.63 | 115,961 | -0.90(-1.62%) |
Feb 01, 2018 | 56.08 | 56.28 | 55.32 | 55.53 | 174,625 | -0.58(-1.03%) |
Jan 31, 2018 | 57.34 | 57.34 | 55.81 | 56.11 | 91,939 | -1.22(-2.14%) |
Jan 30, 2018 | 57.36 | 57.64 | 57.36 | 57.33 | 102,807 | -0.07(-0.13%) |
Jan 29, 2018 | 57.86 | 58.45 | 57.34 | 57.41 | 76,891 | -0.54(-0.93%) |
Jan 26, 2018 | 58.77 | 58.77 | 57.16 | 57.95 | 95,467 | -0.80(-1.36%) |
Jan 25, 2018 | 58.88 | 59.17 | 58.22 | 58.75 | 131,972 | -0.07(-0.11%) |
Jan 24, 2018 | 59.64 | 60.38 | 58.34 | 58.81 | 70,616 | -0.43(-0.73%) |
Jan 23, 2018 | 59.47 | 59.47 | 58.80 | 59.24 | 98,654 | -0.21(-0.36%) |
Jan 22, 2018 | 59.52 | 60.22 | 58.71 | 59.46 | 55,701 | -0.27(-0.45%) |
Jan 19, 2018 | 58.73 | 59.74 | 58.73 | 59.73 | 67,486 | +0.82(+1.39%) |
Jan 18, 2018 | 59.67 | 59.67 | 58.31 | 58.91 | 65,122 | -1.03(-1.72%) |
Jan 17, 2018 | 59.14 | 60.26 | 58.80 | 59.94 | 93,961 | +0.92(+1.56%) |
Jan 16, 2018 | 59.71 | 60.67 | 59.01 | 59.02 | 171,713 | -0.47(-0.80%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | +0.56(+0.96%) | |
Jan 11, 2018 | 58.26 | 59.15 | 57.99 | 58.93 | 82,239 | +0.65(+1.11%) |
Jan 10, 2018 | 58.04 | 58.35 | 57.60 | 58.28 | 102,636 | +0.12(+0.21%) |
Jan 09, 2018 | 57.50 | 59.06 | 57.50 | 58.16 | 119,311 | +0.51(+0.89%) |
Jan 08, 2018 | 57.11 | 58.06 | 56.35 | 57.64 | 73,328 | +0.41(+0.71%) |
Jan 05, 2018 | 57.63 | 57.70 | 56.64 | 57.24 | 111,664 | -0.39(-0.68%) |
Jan 04, 2018 | 58.26 | 58.69 | 57.42 | 57.63 | 122,258 | -0.40(-0.69%) |
Jan 03, 2018 | 59.19 | 59.62 | 57.84 | 58.03 | 123,706 | -1.18(-2.00%) |