Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.84 | 77.40 | 76.01 | 76.92 | 345,086 | +0.74(+0.98%) |
Dec 28, 2018 | 75.87 | 77.15 | 75.56 | 76.18 | 287,572 | +0.35(+0.46%) |
Dec 27, 2018 | 73.66 | 75.83 | 71.97 | 75.83 | 350,247 | +1.04(+1.39%) |
Dec 26, 2018 | 72.22 | 74.79 | 71.24 | 74.79 | 442,467 | +3.65(+5.14%) |
Dec 24, 2018 | 71.97 | 72.69 | 70.95 | 71.13 | 240,432 | -1.76(-2.41%) |
Dec 21, 2018 | 74.46 | 76.15 | 72.86 | 72.89 | 988,321 | -1.46(-1.96%) |
Dec 20, 2018 | 78.13 | 78.52 | 72.67 | 74.35 | 655,656 | -4.38(-5.56%) |
Dec 19, 2018 | 79.74 | 81.74 | 78.10 | 78.73 | 537,015 | -0.94(-1.18%) |
Dec 18, 2018 | 79.82 | 82.65 | 78.18 | 79.67 | 1,224,765 | +2.36(+3.06%) |
Dec 17, 2018 | 80.11 | 80.65 | 76.98 | 77.31 | 718,674 | -2.99(-3.72%) |
Dec 14, 2018 | 80.11 | 81.25 | 79.04 | 80.30 | 371,678 | -0.61(-0.75%) |
Dec 13, 2018 | 83.16 | 83.75 | 80.68 | 80.90 | 334,501 | -1.78(-2.15%) |
Dec 12, 2018 | 82.18 | 83.82 | 81.58 | 82.68 | 255,526 | +1.73(+2.13%) |
Dec 11, 2018 | 82.42 | 83.06 | 80.46 | 80.95 | 320,444 | -0.23(-0.28%) |
Dec 10, 2018 | 80.51 | 81.96 | 80.29 | 81.18 | 384,967 | +0.66(+0.81%) |
Dec 07, 2018 | 81.30 | 82.39 | 80.28 | 80.53 | 564,165 | -0.99(-1.22%) |
Dec 06, 2018 | 80.55 | 81.74 | 78.71 | 81.52 | 428,162 | -0.70(-0.86%) |
Dec 04, 2018 | 84.59 | 85.20 | 82.14 | 82.22 | 315,674 | -2.83(-3.33%) |
Dec 03, 2018 | 85.16 | 85.88 | 84.05 | 85.05 | 315,382 | +1.14(+1.36%) |
Nov 30, 2018 | 83.84 | 84.29 | 83.36 | 83.91 | 365,231 | -0.13(-0.15%) |
Nov 29, 2018 | 84.07 | 84.93 | 83.53 | 84.04 | 252,416 | -0.03(-0.04%) |
Nov 28, 2018 | 81.64 | 84.17 | 81.64 | 84.07 | 292,444 | +3.31(+4.09%) |
Nov 27, 2018 | 81.58 | 82.15 | 80.23 | 80.76 | 204,907 | -1.34(-1.63%) |
Nov 26, 2018 | 82.35 | 83.06 | 81.44 | 82.10 | 350,458 | +0.37(+0.45%) |
Nov 23, 2018 | 80.32 | 82.65 | 80.08 | 81.74 | 197,422 | +1.00(+1.24%) |
Nov 21, 2018 | 80.73 | 80.73 | 80.73 | 0 | +0.50(+0.62%) | |
Nov 20, 2018 | 79.74 | 80.51 | 78.07 | 80.24 | 429,740 | -1.24(-1.52%) |
Nov 19, 2018 | 83.99 | 83.99 | 81.17 | 81.48 | 375,820 | -2.62(-3.12%) |
Nov 16, 2018 | 83.45 | 84.23 | 82.93 | 84.10 | 317,689 | +0.19(+0.22%) |
Nov 15, 2018 | 81.41 | 84.03 | 81.41 | 83.91 | 295,693 | +1.91(+2.32%) |
Nov 14, 2018 | 87.09 | 87.37 | 81.80 | 82.00 | 548,853 | -4.80(-5.52%) |
Nov 13, 2018 | 85.82 | 87.08 | 84.90 | 86.80 | 305,043 | +0.99(+1.16%) |
Nov 12, 2018 | 87.27 | 87.64 | 85.28 | 85.81 | 327,044 | -1.54(-1.76%) |
Nov 09, 2018 | 86.58 | 87.65 | 86.18 | 87.35 | 412,472 | +0.08(+0.09%) |
Nov 08, 2018 | 87.55 | 88.23 | 86.60 | 87.27 | 269,365 | -0.21(-0.24%) |
Nov 07, 2018 | 86.62 | 87.89 | 85.34 | 87.48 | 496,619 | +1.45(+1.68%) |
Nov 06, 2018 | 84.39 | 86.82 | 84.39 | 86.03 | 322,973 | +1.63(+1.93%) |
Nov 05, 2018 | 85.02 | 85.22 | 82.99 | 84.40 | 288,321 | -0.49(-0.57%) |
Nov 02, 2018 | 85.45 | 85.88 | 84.54 | 84.88 | 337,632 | +0.40(+0.47%) |
Nov 01, 2018 | 83.75 | 84.82 | 83.17 | 84.49 | 452,614 | +1.26(+1.52%) |
Oct 31, 2018 | 81.55 | 84.11 | 81.41 | 83.23 | 324,327 | +2.57(+3.19%) |
Oct 30, 2018 | 79.68 | 81.02 | 79.19 | 80.65 | 489,750 | +0.63(+0.78%) |
Oct 29, 2018 | 82.78 | 82.78 | 79.05 | 80.03 | 727,042 | -1.94(-2.36%) |
Oct 26, 2018 | 80.65 | 82.41 | 79.93 | 81.97 | 572,021 | +0.26(+0.32%) |
Oct 25, 2018 | 81.86 | 82.40 | 80.91 | 81.71 | 417,138 | +0.55(+0.67%) |
Oct 24, 2018 | 83.06 | 83.72 | 81.10 | 81.16 | 288,041 | -1.39(-1.68%) |
Oct 23, 2018 | 83.39 | 84.08 | 81.20 | 82.55 | 670,535 | -2.02(-2.38%) |
Oct 22, 2018 | 85.39 | 85.49 | 83.67 | 84.57 | 290,108 | -0.49(-0.57%) |
Oct 19, 2018 | 85.96 | 86.37 | 84.44 | 85.05 | 552,884 | -0.74(-0.87%) |
Oct 18, 2018 | 85.60 | 86.25 | 84.41 | 85.80 | 414,253 | -0.19(-0.22%) |
Oct 17, 2018 | 86.64 | 86.64 | 85.31 | 85.99 | 230,315 | -0.76(-0.88%) |
Oct 16, 2018 | 83.73 | 87.21 | 83.25 | 86.75 | 530,907 | +3.63(+4.37%) |
Oct 15, 2018 | 83.68 | 83.68 | 82.34 | 83.12 | 364,399 | +0.23(+0.28%) |
Oct 12, 2018 | 83.81 | 84.80 | 82.32 | 82.89 | 566,784 | +0.69(+0.83%) |
Oct 11, 2018 | 82.61 | 84.41 | 81.68 | 82.20 | 692,524 | -0.60(-0.72%) |
Oct 10, 2018 | 86.37 | 86.76 | 82.65 | 82.80 | 706,208 | -3.96(-4.57%) |
Oct 09, 2018 | 88.10 | 88.86 | 86.60 | 86.76 | 330,615 | -1.67(-1.89%) |
Oct 08, 2018 | 88.98 | 89.23 | 87.77 | 88.43 | 348,756 | -0.65(-0.72%) |
Oct 05, 2018 | 89.35 | 90.25 | 87.67 | 89.07 | 287,068 | -0.44(-0.49%) |
Oct 04, 2018 | 91.20 | 91.20 | 88.63 | 89.51 | 359,361 | -1.89(-2.06%) |
Oct 03, 2018 | 91.18 | 91.77 | 90.73 | 91.40 | 380,539 | +0.47(+0.51%) |
Oct 02, 2018 | 91.83 | 92.31 | 90.71 | 90.93 | 290,738 | -0.75(-0.82%) |
Oct 01, 2018 | 92.64 | 93.21 | 91.37 | 91.68 | 270,754 | -0.26(-0.28%) |
Sep 28, 2018 | 90.74 | 93.07 | 90.73 | 91.94 | 850,831 | +1.24(+1.37%) |
Sep 27, 2018 | 90.78 | 91.40 | 90.59 | 90.70 | 265,501 | +0.16(+0.18%) |
Sep 26, 2018 | 90.84 | 91.11 | 90.08 | 90.54 | 368,667 | +0.02(+0.02%) |
Sep 25, 2018 | 89.25 | 90.80 | 88.70 | 90.52 | 409,515 | +1.41(+1.58%) |
Sep 24, 2018 | 90.34 | 90.59 | 87.17 | 89.11 | 738,806 | -1.44(-1.59%) |
Sep 21, 2018 | 90.35 | 90.99 | 90.07 | 90.55 | 649,580 | +0.58(+0.64%) |
Sep 20, 2018 | 90.88 | 90.88 | 89.45 | 89.98 | 273,714 | -0.33(-0.36%) |
Sep 19, 2018 | 91.81 | 92.27 | 90.05 | 90.30 | 285,781 | -1.63(-1.77%) |
Sep 18, 2018 | 91.72 | 92.55 | 91.01 | 91.93 | 336,580 | +0.53(+0.58%) |
Sep 17, 2018 | 92.64 | 92.83 | 90.99 | 91.41 | 448,967 | -1.53(-1.65%) |
Sep 14, 2018 | 92.33 | 93.15 | 92.09 | 92.94 | 470,691 | +0.61(+0.66%) |
Sep 13, 2018 | 92.56 | 93.22 | 92.09 | 92.33 | 540,426 | +0.01(+0.01%) |
Sep 12, 2018 | 92.45 | 92.98 | 91.67 | 92.32 | 209,228 | -0.12(-0.13%) |
Sep 11, 2018 | 92.27 | 93.28 | 91.81 | 92.44 | 426,760 | -0.06(-0.06%) |
Sep 10, 2018 | 92.70 | 93.14 | 91.95 | 92.50 | 253,408 | +0.30(+0.32%) |
Sep 07, 2018 | 91.50 | 93.20 | 91.41 | 92.20 | 227,741 | +0.24(+0.26%) |
Sep 06, 2018 | 91.90 | 93.44 | 91.43 | 91.96 | 337,476 | +0.28(+0.30%) |
Sep 05, 2018 | 91.29 | 91.94 | 89.99 | 91.68 | 329,048 | +0.40(+0.43%) |
Sep 04, 2018 | 90.29 | 91.31 | 89.43 | 91.29 | 407,979 | +1.26(+1.40%) |
Aug 31, 2018 | 90.03 | 90.03 | 90.03 | 0 | -0.27(-0.30%) | |
Aug 30, 2018 | 91.95 | 92.59 | 90.01 | 90.29 | 482,272 | -1.78(-1.93%) |
Aug 29, 2018 | 89.45 | 92.95 | 89.32 | 92.07 | 769,402 | +3.00(+3.37%) |
Aug 28, 2018 | 87.16 | 89.29 | 84.98 | 89.07 | 1,558,964 | +8.90(+11.09%) |
Aug 27, 2018 | 80.17 | 80.53 | 79.03 | 80.18 | 667,944 | +0.34(+0.42%) |
Aug 24, 2018 | 79.46 | 79.91 | 79.00 | 79.84 | 203,466 | +0.70(+0.89%) |
Aug 23, 2018 | 79.00 | 80.01 | 78.68 | 79.14 | 207,935 | -0.08(-0.10%) |
Aug 22, 2018 | 79.32 | 80.38 | 79.20 | 79.22 | 281,101 | -0.45(-0.56%) |
Aug 21, 2018 | 78.79 | 79.72 | 78.74 | 79.66 | 223,047 | +1.25(+1.60%) |
Aug 20, 2018 | 77.53 | 78.79 | 77.22 | 78.41 | 233,476 | +0.97(+1.26%) |
Aug 17, 2018 | 76.45 | 77.59 | 76.06 | 77.44 | 236,302 | +0.98(+1.29%) |
Aug 16, 2018 | 76.66 | 76.71 | 76.22 | 76.46 | 171,200 | +0.49(+0.64%) |
Aug 15, 2018 | 77.44 | 77.44 | 75.50 | 75.97 | 204,655 | -1.77(-2.27%) |
Aug 14, 2018 | 76.65 | 77.99 | 76.62 | 77.74 | 528,356 | +1.25(+1.64%) |
Aug 13, 2018 | 76.63 | 76.81 | 76.06 | 76.48 | 153,200 | +0.05(+0.07%) |
Aug 10, 2018 | 76.15 | 76.71 | 75.83 | 76.44 | 124,799 | -0.01(-0.01%) |
Aug 09, 2018 | 76.37 | 76.94 | 75.79 | 76.45 | 178,676 | +0.07(+0.09%) |
Aug 08, 2018 | 76.97 | 77.00 | 76.15 | 76.38 | 158,838 | -0.59(-0.76%) |
Aug 07, 2018 | 76.32 | 77.19 | 75.76 | 76.96 | 437,598 | +0.76(+1.00%) |
Aug 06, 2018 | 75.53 | 76.24 | 74.73 | 76.20 | 240,902 | +0.67(+0.88%) |
Aug 03, 2018 | 76.36 | 76.41 | 75.51 | 75.53 | 214,646 | -0.60(-0.78%) |
Aug 02, 2018 | 75.20 | 76.28 | 75.20 | 76.13 | 313,753 | +0.33(+0.43%) |
Aug 01, 2018 | 75.52 | 76.35 | 74.72 | 75.80 | 203,260 | -0.02(-0.03%) |
Jul 31, 2018 | 73.62 | 76.48 | 73.25 | 75.82 | 404,616 | +2.60(+3.55%) |
Jul 30, 2018 | 75.45 | 75.81 | 73.07 | 73.22 | 313,685 | -2.17(-2.88%) |
Jul 27, 2018 | 76.96 | 77.44 | 75.26 | 75.39 | 194,904 | -1.45(-1.89%) |
Jul 26, 2018 | 75.64 | 77.15 | 75.13 | 76.84 | 512,307 | +1.23(+1.63%) |
Jul 25, 2018 | 75.50 | 76.14 | 74.97 | 75.61 | 428,259 | -0.05(-0.07%) |
Jul 24, 2018 | 76.80 | 77.00 | 75.08 | 75.66 | 247,123 | -0.46(-0.60%) |
Jul 23, 2018 | 77.16 | 77.37 | 76.06 | 76.12 | 189,198 | -1.03(-1.34%) |
Jul 20, 2018 | 77.44 | 77.95 | 77.07 | 77.15 | 185,062 | -0.49(-0.63%) |
Jul 19, 2018 | 77.33 | 77.87 | 76.86 | 77.64 | 290,251 | +0.08(+0.10%) |
Jul 18, 2018 | 76.97 | 78.01 | 76.54 | 77.56 | 284,171 | +1.01(+1.32%) |
Jul 17, 2018 | 75.85 | 76.61 | 75.77 | 76.54 | 246,654 | +0.76(+1.01%) |
Jul 16, 2018 | 75.90 | 75.90 | 75.31 | 75.78 | 221,459 | +0.22(+0.29%) |
Jul 13, 2018 | 74.41 | 75.62 | 74.41 | 75.56 | 187,581 | +1.16(+1.56%) |
Jul 12, 2018 | 73.47 | 74.63 | 73.18 | 74.40 | 192,953 | +1.35(+1.85%) |
Jul 11, 2018 | 73.93 | 74.13 | 72.91 | 73.05 | 502,236 | -1.15(-1.55%) |
Jul 10, 2018 | 73.35 | 74.34 | 73.29 | 74.20 | 282,807 | +0.99(+1.36%) |
Jul 09, 2018 | 72.34 | 73.29 | 72.34 | 73.21 | 294,609 | +1.41(+1.96%) |
Jul 06, 2018 | 71.79 | 71.93 | 71.44 | 71.80 | 200,580 | -0.10(-0.14%) |
Jul 05, 2018 | 72.80 | 72.90 | 71.64 | 71.90 | 426,220 | -0.58(-0.79%) |
Jul 03, 2018 | 72.47 | 72.47 | 72.47 | 0 | +0.11(+0.15%) | |
Jul 02, 2018 | 72.04 | 72.41 | 71.37 | 72.37 | 263,751 | +0.02(+0.03%) |
Jun 29, 2018 | 73.17 | 72.17 | 72.35 | 558,439 | -0.13(-0.18%) | |
Jun 28, 2018 | 71.66 | 72.75 | 71.27 | 72.47 | 403,537 | +0.72(+1.00%) |
Jun 27, 2018 | 72.49 | 73.60 | 71.53 | 71.76 | 333,959 | -0.52(-0.72%) |
Jun 26, 2018 | 71.70 | 72.38 | 71.15 | 72.28 | 331,837 | +0.58(+0.81%) |
Jun 25, 2018 | 72.96 | 73.88 | 71.18 | 71.70 | 450,982 | -1.01(-1.39%) |
Jun 22, 2018 | 72.73 | 73.00 | 71.88 | 72.71 | 276,010 | +0.37(+0.52%) |
Jun 21, 2018 | 72.58 | 72.89 | 71.74 | 72.34 | 281,301 | -0.57(-0.78%) |
Jun 20, 2018 | 71.73 | 73.00 | 71.43 | 72.91 | 362,446 | +1.25(+1.74%) |
Jun 19, 2018 | 72.84 | 73.01 | 70.67 | 71.66 | 508,957 | -1.52(-2.08%) |
Jun 18, 2018 | 73.15 | 73.85 | 72.87 | 73.18 | 326,167 | -0.06(-0.09%) |
Jun 15, 2018 | 74.00 | 73.45 | 73.25 | 493,465 | -0.21(-0.28%) | |
Jun 14, 2018 | 74.44 | 74.84 | 73.17 | 73.45 | 537,755 | -0.91(-1.23%) |
Jun 13, 2018 | 75.23 | 75.96 | 73.92 | 74.37 | 386,313 | -0.81(-1.08%) |
Jun 12, 2018 | 76.25 | 76.34 | 74.68 | 75.18 | 328,464 | -0.80(-1.06%) |
Jun 11, 2018 | 76.18 | 77.23 | 75.41 | 75.98 | 266,654 | -0.06(-0.08%) |
Jun 08, 2018 | 75.12 | 76.08 | 75.12 | 76.04 | 335,408 | +0.84(+1.12%) |
Jun 07, 2018 | 75.84 | 76.11 | 74.64 | 75.20 | 194,971 | -0.37(-0.48%) |
Jun 06, 2018 | 76.15 | 75.31 | 75.57 | 386,105 | +0.36(+0.47%) | |
Jun 05, 2018 | 75.22 | 75.98 | 74.82 | 75.21 | 292,910 | +0.18(+0.24%) |
Jun 04, 2018 | 74.13 | 75.11 | 74.10 | 75.03 | 230,580 | +1.29(+1.74%) |
Jun 01, 2018 | 73.49 | 74.49 | 72.88 | 73.74 | 528,615 | +0.84(+1.15%) |
May 31, 2018 | 74.18 | 75.07 | 72.73 | 72.90 | 529,640 | -1.13(-1.52%) |
May 30, 2018 | 74.80 | 75.91 | 69.84 | 74.03 | 1,366,982 | +0.07(+0.10%) |
May 29, 2018 | 74.24 | 76.08 | 73.03 | 73.95 | 1,192,868 | +1.83(+2.53%) |
May 25, 2018 | 72.13 | 72.13 | 72.13 | 0 | -0.53(-0.73%) | |
May 24, 2018 | 72.29 | 72.93 | 72.02 | 72.66 | 174,600 | +0.27(+0.37%) |
May 23, 2018 | 71.66 | 72.57 | 71.53 | 72.39 | 216,358 | +0.49(+0.68%) |
May 22, 2018 | 72.84 | 73.10 | 71.73 | 71.90 | 177,429 | -0.93(-1.27%) |
May 21, 2018 | 72.58 | 73.49 | 72.47 | 72.83 | 296,611 | +0.56(+0.78%) |
May 18, 2018 | 71.61 | 72.27 | 71.56 | 72.26 | 291,323 | +0.70(+0.98%) |
May 17, 2018 | 71.54 | 72.15 | 71.04 | 71.57 | 288,548 | +0.03(+0.04%) |
May 16, 2018 | 71.94 | 72.54 | 71.42 | 71.53 | 226,140 | -0.40(-0.56%) |
May 15, 2018 | 72.70 | 73.12 | 71.82 | 71.94 | 315,677 | -1.10(-1.51%) |
May 14, 2018 | 73.80 | 74.24 | 72.62 | 73.04 | 260,070 | -0.74(-1.00%) |
May 11, 2018 | 73.28 | 73.91 | 72.96 | 73.78 | 209,528 | +0.63(+0.87%) |
May 10, 2018 | 73.34 | 73.53 | 72.81 | 73.15 | 158,186 | +0.05(+0.07%) |
May 09, 2018 | 72.75 | 73.34 | 72.49 | 73.10 | 181,538 | +0.63(+0.87%) |
May 08, 2018 | 71.45 | 72.60 | 71.45 | 72.47 | 256,281 | +0.59(+0.82%) |
May 07, 2018 | 70.24 | 72.03 | 70.24 | 71.88 | 314,357 | +1.73(+2.47%) |
May 04, 2018 | 68.70 | 70.34 | 68.70 | 70.15 | 195,486 | +1.11(+1.61%) |
May 03, 2018 | 68.70 | 69.61 | 68.61 | 69.04 | 546,814 | +0.22(+0.32%) |
May 02, 2018 | 69.11 | 70.31 | 68.76 | 68.82 | 266,242 | -0.28(-0.40%) |
May 01, 2018 | 69.70 | 69.74 | 67.86 | 69.10 | 346,763 | -0.62(-0.89%) |
Apr 30, 2018 | 70.32 | 70.78 | 69.60 | 69.72 | 368,844 | -0.46(-0.66%) |
Apr 27, 2018 | 71.65 | 71.71 | 69.95 | 70.18 | 197,749 | -1.40(-1.95%) |
Apr 26, 2018 | 71.27 | 72.10 | 70.67 | 71.57 | 187,230 | +0.48(+0.68%) |
Apr 25, 2018 | 71.79 | 71.79 | 70.01 | 71.09 | 277,082 | -0.45(-0.63%) |
Apr 24, 2018 | 73.50 | 73.72 | 70.50 | 71.54 | 460,638 | -1.71(-2.33%) |
Apr 23, 2018 | 73.35 | 73.93 | 73.15 | 73.25 | 215,981 | +0.11(+0.15%) |
Apr 20, 2018 | 73.18 | 73.88 | 72.57 | 73.14 | 340,766 | +0.04(+0.05%) |
Apr 19, 2018 | 72.12 | 73.45 | 71.98 | 73.10 | 336,660 | +1.04(+1.44%) |
Apr 18, 2018 | 71.82 | 72.41 | 71.49 | 72.06 | 267,030 | +0.60(+0.84%) |
Apr 17, 2018 | 71.13 | 71.95 | 70.77 | 71.45 | 237,369 | +1.00(+1.42%) |
Apr 16, 2018 | 70.07 | 70.83 | 69.81 | 70.45 | 264,619 | +0.73(+1.05%) |
Apr 13, 2018 | 70.12 | 70.16 | 69.30 | 69.72 | 283,334 | +0.06(+0.08%) |
Apr 12, 2018 | 69.54 | 70.05 | 69.25 | 69.67 | 446,564 | +0.44(+0.63%) |
Apr 11, 2018 | 68.84 | 69.76 | 68.84 | 69.23 | 286,856 | +0.07(+0.10%) |
Apr 10, 2018 | 69.69 | 69.86 | 68.92 | 69.16 | 342,203 | +0.38(+0.55%) |
Apr 09, 2018 | 69.83 | 70.31 | 68.72 | 68.78 | 244,928 | -0.47(-0.68%) |
Apr 06, 2018 | 70.22 | 70.97 | 68.72 | 69.25 | 228,625 | -1.60(-2.26%) |
Apr 05, 2018 | 70.06 | 70.99 | 69.79 | 70.85 | 354,799 | +1.16(+1.66%) |
Apr 04, 2018 | 67.53 | 69.83 | 67.41 | 69.69 | 333,688 | +0.79(+1.14%) |
Apr 03, 2018 | 68.34 | 69.27 | 67.96 | 68.91 | 333,770 | +0.71(+1.05%) |
Apr 02, 2018 | 68.75 | 68.86 | 66.72 | 68.19 | 479,044 | -0.70(-1.01%) |
Mar 29, 2018 | 68.89 | 68.89 | 68.89 | 0 | -0.13(-0.20%) | |
Mar 28, 2018 | 69.61 | 69.92 | 68.04 | 69.03 | 659,513 | -0.80(-1.15%) |
Mar 27, 2018 | 72.22 | 72.49 | 69.52 | 69.83 | 583,616 | -2.04(-2.84%) |
Mar 26, 2018 | 70.63 | 72.07 | 69.41 | 71.87 | 539,281 | +2.36(+3.40%) |
Mar 23, 2018 | 69.16 | 70.64 | 69.16 | 69.50 | 446,829 | +0.77(+1.12%) |
Mar 22, 2018 | 70.39 | 70.80 | 68.52 | 68.73 | 283,762 | -2.33(-3.28%) |
Mar 21, 2018 | 70.34 | 71.42 | 69.98 | 71.07 | 271,017 | +0.73(+1.04%) |
Mar 20, 2018 | 69.83 | 70.84 | 69.61 | 70.34 | 435,034 | +0.58(+0.83%) |
Mar 19, 2018 | 69.96 | 69.96 | 68.45 | 69.76 | 607,656 | -0.33(-0.48%) |
Mar 16, 2018 | 70.86 | 70.89 | 69.95 | 70.09 | 948,415 | -0.58(-0.82%) |
Mar 15, 2018 | 71.69 | 71.92 | 69.72 | 70.67 | 452,092 | -0.81(-1.13%) |
Mar 14, 2018 | 70.26 | 72.07 | 69.90 | 71.48 | 813,184 | +1.57(+2.25%) |
Mar 13, 2018 | 69.03 | 70.00 | 68.68 | 69.91 | 395,263 | +1.24(+1.80%) |
Mar 12, 2018 | 69.78 | 69.78 | 68.44 | 68.67 | 413,936 | -0.86(-1.23%) |
Mar 09, 2018 | 69.69 | 69.69 | 68.55 | 69.53 | 397,026 | +0.31(+0.45%) |
Mar 08, 2018 | 69.91 | 69.91 | 68.80 | 69.22 | 366,332 | -0.21(-0.31%) |
Mar 07, 2018 | 69.66 | 69.43 | 377,576 | +1.18(+1.73%) | ||
Mar 06, 2018 | 68.72 | 68.95 | 67.77 | 68.25 | 463,665 | -0.24(-0.35%) |
Mar 05, 2018 | 68.24 | 68.74 | 67.47 | 68.49 | 317,623 | +0.02(+0.02%) |
Mar 02, 2018 | 67.55 | 68.87 | 66.74 | 68.47 | 410,942 | +0.72(+1.07%) |
Mar 01, 2018 | 68.37 | 69.17 | 67.35 | 67.75 | 594,133 | -0.18(-0.27%) |
Feb 28, 2018 | 66.87 | 70.42 | 65.07 | 67.93 | 902,374 | +3.48(+5.41%) |
Feb 27, 2018 | 65.09 | 65.83 | 64.44 | 64.45 | 483,680 | -0.48(-0.75%) |
Feb 26, 2018 | 64.13 | 65.04 | 63.95 | 64.93 | 401,850 | +0.86(+1.34%) |
Feb 23, 2018 | 63.62 | 64.19 | 63.43 | 64.07 | 257,625 | +0.77(+1.22%) |
Feb 22, 2018 | 64.11 | 64.20 | 63.25 | 63.30 | 337,592 | -0.51(-0.80%) |
Feb 21, 2018 | 64.14 | 64.94 | 63.57 | 63.81 | 549,672 | -0.33(-0.51%) |
Feb 20, 2018 | 63.70 | 64.89 | 63.56 | 64.14 | 269,587 | +0.14(+0.22%) |
Feb 16, 2018 | 64.00 | 64.00 | 64.00 | 0 | +1.06(+1.69%) | |
Feb 15, 2018 | 61.98 | 63.05 | 61.84 | 62.93 | 331,545 | +1.42(+2.31%) |
Feb 14, 2018 | 60.42 | 61.70 | 60.16 | 61.51 | 247,590 | +0.54(+0.89%) |
Feb 13, 2018 | 60.28 | 61.12 | 60.24 | 60.97 | 278,226 | +0.40(+0.67%) |
Feb 12, 2018 | 59.85 | 61.20 | 59.37 | 60.57 | 212,951 | +1.08(+1.81%) |
Feb 09, 2018 | 59.99 | 60.77 | 57.89 | 59.49 | 351,316 | +0.27(+0.46%) |
Feb 08, 2018 | 61.70 | 59.22 | 59.22 | 324,400 | -2.17(-3.54%) | |
Feb 07, 2018 | 61.37 | 61.86 | 61.33 | 61.39 | 364,137 | +0.03(+0.05%) |
Feb 06, 2018 | 58.72 | 61.61 | 57.96 | 61.36 | 632,134 | +1.42(+2.38%) |
Feb 05, 2018 | 63.33 | 63.45 | 57.95 | 59.94 | 436,592 | -3.93(-6.16%) |
Feb 02, 2018 | 64.63 | 64.96 | 63.72 | 63.87 | 185,726 | -1.04(-1.60%) |
Feb 01, 2018 | 63.58 | 65.26 | 63.58 | 64.91 | 215,353 | +1.17(+1.83%) |
Jan 31, 2018 | 65.07 | 65.48 | 63.61 | 63.74 | 247,698 | -0.95(-1.47%) |
Jan 30, 2018 | 65.99 | 66.34 | 64.26 | 64.69 | 356,142 | -1.75(-2.63%) |
Jan 29, 2018 | 65.56 | 67.83 | 65.24 | 66.44 | 567,654 | +0.83(+1.26%) |
Jan 26, 2018 | 64.38 | 65.97 | 63.49 | 65.61 | 484,730 | +1.49(+2.33%) |
Jan 25, 2018 | 62.73 | 64.19 | 62.58 | 64.12 | 456,738 | +1.59(+2.54%) |
Jan 24, 2018 | 61.70 | 62.61 | 61.67 | 62.53 | 313,137 | +1.03(+1.68%) |
Jan 23, 2018 | 61.72 | 61.77 | 61.03 | 61.50 | 347,588 | -0.21(-0.35%) |
Jan 22, 2018 | 62.31 | 62.49 | 61.54 | 61.72 | 264,023 | -0.75(-1.19%) |
Jan 19, 2018 | 61.71 | 62.48 | 61.48 | 62.46 | 341,700 | +1.13(+1.85%) |
Jan 18, 2018 | 61.93 | 61.93 | 60.73 | 61.33 | 351,380 | -0.18(-0.30%) |
Jan 17, 2018 | 61.32 | 61.87 | 61.32 | 61.51 | 261,413 | +0.30(+0.49%) |
Jan 16, 2018 | 62.12 | 62.27 | 61.13 | 61.21 | 327,771 | -0.43(-0.70%) |
Jan 12, 2018 | 61.65 | 61.65 | 61.65 | 0 | +0.62(+1.02%) | |
Jan 11, 2018 | 60.92 | 61.17 | 60.69 | 61.02 | 196,833 | +0.17(+0.28%) |
Jan 10, 2018 | 61.42 | 61.44 | 60.53 | 60.85 | 289,672 | -0.89(-1.44%) |
Jan 09, 2018 | 62.34 | 62.55 | 61.32 | 61.74 | 376,183 | -0.51(-0.83%) |
Jan 08, 2018 | 61.60 | 62.75 | 61.42 | 62.26 | 440,230 | +1.53(+2.52%) |
Jan 05, 2018 | 60.10 | 61.16 | 59.86 | 60.73 | 433,128 | +0.89(+1.49%) |
Jan 04, 2018 | 59.70 | 60.20 | 59.56 | 59.84 | 945,421 | +0.36(+0.61%) |
Jan 03, 2018 | 59.61 | 59.89 | 59.01 | 59.47 | 361,336 | +0.06(+0.11%) |