Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.14 | 60.14 | 59.20 | 60.02 | 49,500 | -0.13(-0.22%) |
Dec 28, 2018 | 59.50 | 61.52 | 58.35 | 60.15 | 51,100 | +0.64(+1.08%) |
Dec 27, 2018 | 58.49 | 60.13 | 58.11 | 59.51 | 41,254 | +0.24(+0.40%) |
Dec 26, 2018 | 59.00 | 59.33 | 57.58 | 59.27 | 34,423 | +0.25(+0.42%) |
Dec 24, 2018 | 58.57 | 60.22 | 55.17 | 59.02 | 45,200 | +0.23(+0.39%) |
Dec 21, 2018 | 59.39 | 59.74 | 58.07 | 58.79 | 382,100 | -0.45(-0.76%) |
Dec 20, 2018 | 61.35 | 61.35 | 58.21 | 59.24 | 62,796 | -2.21(-3.60%) |
Dec 19, 2018 | 62.73 | 63.15 | 60.19 | 61.45 | 86,827 | -0.95(-1.52%) |
Dec 18, 2018 | 63.69 | 69.98 | 61.14 | 62.40 | 105,121 | -0.87(-1.38%) |
Dec 17, 2018 | 67.10 | 67.10 | 62.30 | 63.27 | 115,316 | -3.84(-5.72%) |
Dec 14, 2018 | 67.02 | 68.47 | 65.57 | 67.11 | 92,200 | -0.42(-0.62%) |
Dec 13, 2018 | 67.72 | 68.83 | 66.65 | 67.53 | 55,986 | -0.19(-0.28%) |
Dec 12, 2018 | 67.79 | 69.00 | 66.48 | 67.72 | 53,957 | +0.12(+0.18%) |
Dec 11, 2018 | 68.28 | 69.41 | 67.29 | 67.60 | 29,697 | -0.18(-0.27%) |
Dec 10, 2018 | 68.02 | 68.04 | 64.74 | 67.78 | 42,463 | +0.04(+0.06%) |
Dec 07, 2018 | 67.65 | 67.94 | 67.02 | 67.74 | 58,600 | +0.00(+0.00%) |
Dec 06, 2018 | 68.86 | 71.77 | 66.40 | 67.74 | 62,441 | -1.26(-1.83%) |
Dec 04, 2018 | 70.47 | 71.23 | 67.42 | 69.00 | 64,800 | -1.26(-1.79%) |
Dec 03, 2018 | 71.39 | 71.39 | 68.81 | 70.26 | 74,461 | -0.55(-0.78%) |
Nov 30, 2018 | 69.89 | 70.96 | 69.45 | 70.81 | 83,800 | +0.93(+1.33%) |
Nov 29, 2018 | 68.11 | 70.27 | 67.73 | 69.88 | 87,417 | +1.74(+2.55%) |
Nov 28, 2018 | 68.09 | 68.85 | 67.19 | 68.14 | 130,255 | +0.48(+0.71%) |
Nov 27, 2018 | 67.52 | 69.12 | 66.80 | 67.66 | 76,344 | +0.01(+0.01%) |
Nov 26, 2018 | 68.35 | 68.78 | 67.60 | 67.65 | 23,622 | -0.17(-0.25%) |
Nov 23, 2018 | 67.43 | 67.96 | 67.15 | 67.82 | 22,700 | +0.23(+0.34%) |
Nov 21, 2018 | 67.59 | 67.59 | 67.59 | 0 | +0.07(+0.10%) | |
Nov 20, 2018 | 66.74 | 68.05 | 66.74 | 67.52 | 103,503 | +0.44(+0.66%) |
Nov 19, 2018 | 66.95 | 67.66 | 66.12 | 67.08 | 64,476 | +0.12(+0.18%) |
Nov 16, 2018 | 66.30 | 67.14 | 65.37 | 66.96 | 85,500 | +0.04(+0.06%) |
Nov 15, 2018 | 66.93 | 67.40 | 65.34 | 66.92 | 41,052 | -0.27(-0.40%) |
Nov 14, 2018 | 68.68 | 68.78 | 66.13 | 67.19 | 54,787 | -1.15(-1.68%) |
Nov 13, 2018 | 69.77 | 70.03 | 67.81 | 68.34 | 45,624 | -1.11(-1.60%) |
Nov 12, 2018 | 70.52 | 71.65 | 68.52 | 69.45 | 50,910 | -1.65(-2.32%) |
Nov 09, 2018 | 74.41 | 75.61 | 69.98 | 71.10 | 44,200 | -3.65(-4.88%) |
Nov 08, 2018 | 72.50 | 75.33 | 70.98 | 74.75 | 55,181 | +5.02(+7.20%) |
Nov 07, 2018 | 67.34 | 71.20 | 67.34 | 69.73 | 54,201 | +2.60(+3.87%) |
Nov 06, 2018 | 66.63 | 67.37 | 65.89 | 67.13 | 29,581 | +0.40(+0.60%) |
Nov 05, 2018 | 66.20 | 67.05 | 65.10 | 66.73 | 54,693 | +0.66(+1.00%) |
Nov 02, 2018 | 66.79 | 67.50 | 65.87 | 66.07 | 52,100 | -0.63(-0.94%) |
Nov 01, 2018 | 66.16 | 67.74 | 66.06 | 66.70 | 64,067 | +0.61(+0.92%) |
Oct 31, 2018 | 66.42 | 66.67 | 65.11 | 66.09 | 56,980 | +0.24(+0.36%) |
Oct 30, 2018 | 64.97 | 66.12 | 64.97 | 65.85 | 31,240 | +0.87(+1.34%) |
Oct 29, 2018 | 65.64 | 65.79 | 64.71 | 64.98 | 51,035 | -0.10(-0.15%) |
Oct 26, 2018 | 65.23 | 66.93 | 63.82 | 65.08 | 86,200 | -0.76(-1.15%) |
Oct 25, 2018 | 65.74 | 67.38 | 65.36 | 65.84 | 64,268 | +0.37(+0.57%) |
Oct 24, 2018 | 67.47 | 67.54 | 65.43 | 65.47 | 85,480 | -2.15(-3.18%) |
Oct 23, 2018 | 68.56 | 68.96 | 66.00 | 67.62 | 175,499 | -1.39(-2.01%) |
Oct 22, 2018 | 64.60 | 71.33 | 63.55 | 69.01 | 157,229 | +4.45(+6.89%) |
Oct 19, 2018 | 64.75 | 65.05 | 63.83 | 64.56 | 73,100 | -0.34(-0.52%) |
Oct 18, 2018 | 65.06 | 65.09 | 64.19 | 64.90 | 40,726 | -0.17(-0.26%) |
Oct 17, 2018 | 66.35 | 67.71 | 64.84 | 65.07 | 37,441 | -1.20(-1.81%) |
Oct 16, 2018 | 64.73 | 66.53 | 64.20 | 66.27 | 41,528 | +1.71(+2.65%) |
Oct 15, 2018 | 64.62 | 65.21 | 63.90 | 64.56 | 50,669 | -0.02(-0.03%) |
Oct 12, 2018 | 65.48 | 66.44 | 63.63 | 64.58 | 89,200 | -0.32(-0.49%) |
Oct 11, 2018 | 66.34 | 66.60 | 64.71 | 64.90 | 62,473 | -1.42(-2.14%) |
Oct 10, 2018 | 67.17 | 67.24 | 65.73 | 66.32 | 95,268 | -0.85(-1.27%) |
Oct 09, 2018 | 67.85 | 68.38 | 67.12 | 67.17 | 54,704 | -0.68(-1.00%) |
Oct 08, 2018 | 67.56 | 68.47 | 67.19 | 67.85 | 61,227 | +0.04(+0.06%) |
Oct 05, 2018 | 67.60 | 68.10 | 67.22 | 67.81 | 75,400 | +0.21(+0.31%) |
Oct 04, 2018 | 67.61 | 67.84 | 66.99 | 67.60 | 84,347 | -0.01(-0.01%) |
Oct 03, 2018 | 67.50 | 67.85 | 67.00 | 67.61 | 83,132 | +0.32(+0.48%) |
Oct 02, 2018 | 67.45 | 67.61 | 66.80 | 67.29 | 89,173 | -0.10(-0.15%) |
Oct 01, 2018 | 67.27 | 67.65 | 66.30 | 67.39 | 101,691 | +0.11(+0.16%) |
Sep 28, 2018 | 66.22 | 67.76 | 66.01 | 67.28 | 45,900 | +0.90(+1.36%) |
Sep 27, 2018 | 66.82 | 67.52 | 65.73 | 66.38 | 22,450 | -0.30(-0.45%) |
Sep 26, 2018 | 66.68 | 68.09 | 65.89 | 66.68 | 80,422 | +0.09(+0.14%) |
Sep 25, 2018 | 67.31 | 68.02 | 66.00 | 66.59 | 46,495 | -0.65(-0.97%) |
Sep 24, 2018 | 66.11 | 67.56 | 66.11 | 67.24 | 50,101 | +1.13(+1.71%) |
Sep 21, 2018 | 66.12 | 66.99 | 65.34 | 66.11 | 125,600 | -0.10(-0.15%) |
Sep 20, 2018 | 66.18 | 67.48 | 65.34 | 66.21 | 55,015 | +0.27(+0.41%) |
Sep 19, 2018 | 66.95 | 68.15 | 65.56 | 65.94 | 61,362 | -0.86(-1.29%) |
Sep 18, 2018 | 69.13 | 69.13 | 65.76 | 66.80 | 70,009 | -1.79(-2.61%) |
Sep 17, 2018 | 64.60 | 69.21 | 64.60 | 68.59 | 145,722 | +4.38(+6.82%) |
Sep 14, 2018 | 64.32 | 65.40 | 63.92 | 64.21 | 58,400 | -0.02(-0.03%) |
Sep 13, 2018 | 64.94 | 64.94 | 63.91 | 64.23 | 62,128 | -0.60(-0.93%) |
Sep 12, 2018 | 64.86 | 66.09 | 63.76 | 64.83 | 40,270 | -0.09(-0.14%) |
Sep 11, 2018 | 65.19 | 65.86 | 64.33 | 64.92 | 53,564 | -0.50(-0.76%) |
Sep 10, 2018 | 65.82 | 65.90 | 65.27 | 65.42 | 55,800 | -0.44(-0.67%) |
Sep 07, 2018 | 66.01 | 66.39 | 65.15 | 65.86 | 43,300 | -0.27(-0.41%) |
Sep 06, 2018 | 66.15 | 67.00 | 66.06 | 66.13 | 44,192 | -0.10(-0.15%) |
Sep 05, 2018 | 66.10 | 66.51 | 65.08 | 66.23 | 57,992 | -0.07(-0.11%) |
Sep 04, 2018 | 66.92 | 66.92 | 65.13 | 66.30 | 54,600 | -0.84(-1.25%) |
Aug 31, 2018 | 67.14 | 67.14 | 67.14 | 0 | +0.44(+0.66%) | |
Aug 30, 2018 | 66.78 | 66.99 | 66.31 | 66.70 | 32,661 | -0.05(-0.07%) |
Aug 29, 2018 | 67.18 | 67.95 | 66.75 | 66.75 | 30,553 | -0.26(-0.39%) |
Aug 28, 2018 | 66.99 | 67.58 | 66.60 | 67.01 | 41,800 | +0.01(+0.01%) |
Aug 27, 2018 | 67.00 | 67.86 | 66.50 | 67.00 | 48,682 | +0.09(+0.13%) |
Aug 24, 2018 | 66.93 | 67.69 | 65.95 | 66.91 | 43,800 | +0.04(+0.06%) |
Aug 23, 2018 | 67.07 | 67.60 | 66.63 | 66.87 | 51,297 | -0.14(-0.21%) |
Aug 22, 2018 | 66.72 | 67.32 | 66.00 | 67.01 | 75,028 | +0.30(+0.45%) |
Aug 21, 2018 | 67.22 | 67.74 | 66.71 | 66.71 | 80,448 | -0.15(-0.22%) |
Aug 20, 2018 | 66.80 | 67.22 | 65.88 | 66.86 | 79,939 | +0.26(+0.39%) |
Aug 17, 2018 | 65.62 | 67.00 | 65.50 | 66.60 | 45,500 | +0.99(+1.51%) |
Aug 16, 2018 | 65.75 | 66.15 | 65.07 | 65.61 | 45,361 | +0.17(+0.26%) |
Aug 15, 2018 | 65.39 | 65.53 | 64.41 | 65.44 | 41,464 | +0.06(+0.09%) |
Aug 14, 2018 | 65.87 | 66.34 | 65.22 | 65.38 | 47,862 | -0.14(-0.21%) |
Aug 13, 2018 | 64.16 | 65.67 | 63.67 | 65.52 | 74,552 | +1.35(+2.10%) |
Aug 10, 2018 | 63.82 | 64.52 | 62.71 | 64.17 | 117,900 | +0.16(+0.25%) |
Aug 09, 2018 | 65.77 | 66.02 | 63.88 | 64.01 | 89,088 | -1.95(-2.96%) |
Aug 08, 2018 | 72.00 | 74.50 | 62.00 | 65.96 | 333,920 | -7.09(-9.71%) |
Aug 07, 2018 | 73.23 | 73.29 | 72.16 | 73.05 | 37,079 | +0.35(+0.48%) |
Aug 06, 2018 | 71.78 | 73.45 | 71.78 | 72.70 | 53,760 | +0.85(+1.18%) |
Aug 03, 2018 | 73.11 | 73.15 | 71.13 | 71.85 | 49,200 | -1.23(-1.68%) |
Aug 02, 2018 | 71.11 | 73.26 | 71.11 | 73.08 | 39,824 | +1.81(+2.54%) |
Aug 01, 2018 | 70.15 | 71.53 | 69.88 | 71.27 | 81,894 | +1.19(+1.70%) |
Jul 31, 2018 | 70.02 | 70.80 | 69.94 | 70.08 | 54,301 | +0.16(+0.23%) |
Jul 30, 2018 | 70.71 | 70.80 | 69.75 | 69.92 | 57,532 | -0.51(-0.72%) |
Jul 27, 2018 | 71.39 | 71.54 | 70.26 | 70.43 | 55,800 | -0.96(-1.34%) |
Jul 26, 2018 | 71.45 | 72.12 | 71.06 | 71.39 | 46,323 | -0.04(-0.06%) |
Jul 25, 2018 | 71.70 | 72.39 | 70.91 | 71.43 | 55,097 | -0.36(-0.50%) |
Jul 24, 2018 | 72.82 | 72.87 | 71.56 | 71.79 | 49,503 | -1.02(-1.40%) |
Jul 23, 2018 | 71.53 | 72.90 | 70.87 | 72.81 | 81,750 | +1.40(+1.96%) |
Jul 20, 2018 | 71.81 | 72.33 | 71.33 | 71.41 | 44,996 | -0.62(-0.86%) |
Jul 19, 2018 | 71.86 | 72.22 | 71.57 | 72.03 | 42,158 | +0.11(+0.15%) |
Jul 18, 2018 | 72.31 | 72.41 | 71.47 | 71.92 | 47,710 | -0.67(-0.92%) |
Jul 17, 2018 | 73.29 | 73.63 | 71.59 | 72.59 | 65,940 | -0.23(-0.32%) |
Jul 16, 2018 | 72.31 | 72.99 | 71.48 | 72.82 | 66,499 | +0.04(+0.05%) |
Jul 13, 2018 | 74.82 | 75.49 | 72.28 | 72.78 | 124,135 | -2.61(-3.46%) |
Jul 12, 2018 | 76.73 | 76.73 | 75.15 | 75.39 | 140,102 | -0.34(-0.45%) |
Jul 11, 2018 | 76.39 | 77.00 | 75.64 | 75.73 | 123,026 | +0.15(+0.20%) |
Jul 10, 2018 | 82.90 | 83.34 | 75.35 | 75.58 | 307,000 | -7.23(-8.73%) |
Jul 09, 2018 | 83.00 | 83.90 | 82.39 | 82.81 | 69,955 | +0.16(+0.19%) |
Jul 06, 2018 | 82.82 | 82.95 | 81.63 | 82.65 | 92,021 | +0.64(+0.78%) |
Jul 05, 2018 | 81.68 | 82.11 | 81.15 | 82.01 | 45,745 | +0.59(+0.72%) |
Jul 03, 2018 | 81.42 | 81.42 | 81.42 | 0 | +1.50(+1.88%) | |
Jul 02, 2018 | 78.69 | 80.00 | 78.28 | 79.92 | 163,787 | +1.37(+1.74%) |
Jun 29, 2018 | 78.50 | 78.74 | 77.84 | 78.55 | 129,586 | -0.45(-0.57%) |
Jun 28, 2018 | 78.36 | 79.06 | 77.45 | 79.00 | 140,789 | +0.57(+0.73%) |
Jun 27, 2018 | 78.50 | 79.00 | 77.58 | 78.43 | 132,848 | -0.19(-0.24%) |
Jun 26, 2018 | 77.64 | 78.87 | 77.54 | 78.62 | 126,891 | +0.99(+1.28%) |
Jun 25, 2018 | 77.79 | 77.83 | 76.18 | 77.63 | 89,630 | +0.00(+0.00%) |
Jun 22, 2018 | 78.50 | 78.50 | 74.27 | 77.63 | 228,493 | -0.93(-1.18%) |
Jun 21, 2018 | 79.00 | 79.43 | 78.09 | 78.56 | 73,800 | -0.61(-0.77%) |
Jun 20, 2018 | 79.00 | 79.59 | 78.16 | 79.17 | 96,697 | +0.29(+0.37%) |
Jun 19, 2018 | 77.91 | 78.94 | 77.04 | 78.88 | 96,977 | +0.63(+0.81%) |
Jun 18, 2018 | 76.79 | 78.30 | 76.38 | 78.25 | 78,417 | +1.18(+1.53%) |
Jun 15, 2018 | 77.00 | 77.00 | 77.07 | 132,984 | +0.07(+0.09%) | |
Jun 14, 2018 | 76.54 | 77.19 | 76.11 | 77.00 | 55,462 | +0.55(+0.72%) |
Jun 13, 2018 | 76.84 | 77.21 | 76.05 | 76.45 | 58,878 | -0.38(-0.49%) |
Jun 12, 2018 | 75.82 | 77.28 | 75.62 | 76.83 | 84,042 | +1.12(+1.48%) |
Jun 11, 2018 | 75.57 | 76.11 | 75.54 | 75.71 | 89,867 | +0.20(+0.26%) |
Jun 08, 2018 | 74.10 | 75.88 | 74.10 | 75.51 | 87,419 | +1.22(+1.64%) |
Jun 07, 2018 | 74.35 | 74.78 | 74.08 | 74.29 | 61,642 | -0.05(-0.07%) |
Jun 06, 2018 | 73.23 | 74.54 | 73.23 | 74.34 | 202,658 | +1.34(+1.84%) |
Jun 05, 2018 | 73.77 | 74.66 | 72.99 | 73.00 | 242,227 | -0.75(-1.02%) |
Jun 04, 2018 | 72.14 | 74.03 | 71.72 | 73.75 | 123,275 | +1.75(+2.43%) |
Jun 01, 2018 | 72.33 | 74.05 | 70.94 | 72.00 | 149,666 | +0.00(+0.00%) |
May 31, 2018 | 73.15 | 74.68 | 71.97 | 72.00 | 137,064 | -0.99(-1.36%) |
May 30, 2018 | 73.95 | 75.97 | 72.84 | 72.99 | 212,767 | -0.93(-1.26%) |
May 29, 2018 | 73.78 | 73.94 | 71.69 | 73.92 | 96,694 | -0.06(-0.08%) |
May 25, 2018 | 73.98 | 73.98 | 73.98 | 0 | +0.48(+0.65%) | |
May 24, 2018 | 73.88 | 74.22 | 72.92 | 73.50 | 79,871 | -0.42(-0.57%) |
May 23, 2018 | 73.95 | 75.30 | 73.72 | 73.92 | 80,225 | -0.22(-0.30%) |
May 22, 2018 | 75.10 | 75.37 | 73.92 | 74.14 | 89,017 | -0.86(-1.15%) |
May 21, 2018 | 75.00 | 75.77 | 74.26 | 75.00 | 60,731 | +0.34(+0.46%) |
May 18, 2018 | 75.36 | 75.44 | 74.32 | 74.66 | 54,639 | -0.35(-0.47%) |
May 17, 2018 | 73.79 | 75.38 | 73.79 | 75.01 | 111,599 | +1.16(+1.57%) |
May 16, 2018 | 72.72 | 74.65 | 72.27 | 73.85 | 87,425 | +1.06(+1.46%) |
May 15, 2018 | 71.61 | 73.30 | 71.06 | 72.79 | 75,385 | +0.77(+1.07%) |
May 14, 2018 | 72.20 | 73.53 | 71.76 | 72.02 | 71,668 | -0.29(-0.40%) |
May 11, 2018 | 70.61 | 72.85 | 70.61 | 72.31 | 74,282 | +1.39(+1.96%) |
May 10, 2018 | 74.10 | 74.13 | 67.58 | 70.92 | 175,284 | -5.20(-6.83%) |
May 09, 2018 | 75.81 | 76.29 | 74.11 | 76.12 | 45,347 | +0.40(+0.53%) |
May 08, 2018 | 75.03 | 75.78 | 74.77 | 75.72 | 82,556 | +0.53(+0.70%) |
May 07, 2018 | 75.58 | 75.95 | 74.84 | 75.19 | 40,970 | -0.16(-0.21%) |
May 04, 2018 | 74.69 | 76.30 | 74.69 | 75.35 | 49,923 | +0.66(+0.88%) |
May 03, 2018 | 76.25 | 76.29 | 74.48 | 74.69 | 39,503 | -1.56(-2.05%) |
May 02, 2018 | 76.06 | 77.77 | 75.96 | 76.25 | 39,464 | -0.25(-0.33%) |
May 01, 2018 | 75.80 | 76.63 | 75.10 | 76.50 | 58,244 | +0.62(+0.82%) |
Apr 30, 2018 | 76.95 | 77.19 | 75.88 | 75.88 | 45,101 | -0.76(-0.99%) |
Apr 27, 2018 | 77.58 | 77.95 | 76.35 | 76.64 | 59,605 | -0.80(-1.03%) |
Apr 26, 2018 | 78.02 | 78.67 | 77.22 | 77.44 | 63,988 | -0.16(-0.21%) |
Apr 25, 2018 | 78.00 | 78.29 | 76.86 | 77.60 | 44,493 | -0.39(-0.50%) |
Apr 24, 2018 | 78.14 | 78.94 | 76.79 | 77.99 | 47,903 | +0.33(+0.42%) |
Apr 23, 2018 | 78.39 | 78.79 | 77.55 | 77.66 | 38,486 | -0.29(-0.37%) |
Apr 20, 2018 | 77.05 | 78.55 | 76.84 | 77.95 | 60,907 | +0.56(+0.72%) |
Apr 19, 2018 | 78.11 | 78.80 | 77.17 | 77.39 | 43,386 | -0.75(-0.96%) |
Apr 18, 2018 | 77.50 | 79.38 | 77.50 | 78.14 | 102,345 | +1.07(+1.39%) |
Apr 17, 2018 | 76.49 | 77.37 | 73.02 | 77.07 | 87,729 | +1.29(+1.70%) |
Apr 16, 2018 | 73.18 | 76.25 | 73.18 | 75.78 | 79,515 | +2.81(+3.85%) |
Apr 13, 2018 | 73.47 | 74.15 | 72.52 | 72.97 | 55,075 | -0.18(-0.25%) |
Apr 12, 2018 | 73.23 | 73.64 | 72.44 | 73.15 | 61,485 | +0.13(+0.18%) |
Apr 11, 2018 | 72.17 | 73.05 | 71.79 | 73.02 | 46,774 | +0.58(+0.80%) |
Apr 10, 2018 | 72.36 | 73.10 | 72.20 | 72.44 | 45,770 | +0.77(+1.07%) |
Apr 09, 2018 | 71.95 | 73.08 | 71.49 | 71.67 | 69,001 | -0.07(-0.10%) |
Apr 06, 2018 | 71.53 | 72.25 | 71.29 | 71.74 | 69,626 | -0.08(-0.11%) |
Apr 05, 2018 | 70.59 | 72.37 | 69.95 | 71.82 | 80,608 | +1.44(+2.05%) |
Apr 04, 2018 | 68.31 | 70.80 | 67.85 | 70.38 | 98,522 | +1.97(+2.88%) |
Apr 03, 2018 | 68.25 | 69.34 | 67.64 | 68.41 | 50,197 | +0.38(+0.56%) |
Apr 02, 2018 | 69.09 | 70.39 | 67.87 | 68.03 | 90,338 | -1.11(-1.61%) |
Mar 29, 2018 | 69.14 | 69.14 | 69.14 | 0 | +0.89(+1.30%) | |
Mar 28, 2018 | 68.15 | 69.88 | 67.50 | 68.25 | 61,050 | +0.09(+0.13%) |
Mar 27, 2018 | 69.08 | 69.94 | 68.00 | 68.16 | 77,575 | -0.52(-0.76%) |
Mar 26, 2018 | 68.04 | 69.80 | 67.30 | 68.68 | 62,658 | +1.63(+2.43%) |
Mar 23, 2018 | 69.26 | 69.75 | 67.04 | 67.05 | 99,716 | -2.16(-3.12%) |
Mar 22, 2018 | 69.40 | 70.69 | 69.14 | 69.21 | 95,740 | -0.72(-1.03%) |
Mar 21, 2018 | 70.02 | 70.90 | 69.46 | 69.93 | 53,745 | +0.05(+0.07%) |
Mar 20, 2018 | 69.76 | 71.00 | 69.62 | 69.88 | 62,815 | +0.16(+0.23%) |
Mar 19, 2018 | 69.74 | 69.95 | 68.71 | 69.72 | 140,382 | -0.01(-0.01%) |
Mar 16, 2018 | 69.31 | 70.21 | 69.25 | 69.73 | 223,597 | +0.26(+0.37%) |
Mar 15, 2018 | 69.17 | 70.05 | 68.84 | 69.47 | 89,556 | +0.45(+0.65%) |
Mar 14, 2018 | 70.06 | 70.40 | 68.83 | 69.02 | 102,088 | -1.04(-1.48%) |
Mar 13, 2018 | 73.98 | 73.98 | 68.85 | 70.06 | 134,835 | -3.80(-5.14%) |
Mar 12, 2018 | 70.59 | 74.49 | 63.97 | 73.86 | 206,632 | +3.42(+4.86%) |
Mar 09, 2018 | 70.45 | 71.95 | 67.60 | 70.44 | 196,532 | +5.40(+8.30%) |
Mar 08, 2018 | 65.39 | 65.81 | 64.32 | 65.04 | 58,733 | -0.40(-0.61%) |
Mar 07, 2018 | 64.71 | 66.10 | 64.61 | 65.44 | 98,214 | +0.40(+0.62%) |
Mar 06, 2018 | 64.91 | 65.37 | 63.79 | 65.04 | 98,697 | +0.44(+0.68%) |
Mar 05, 2018 | 64.46 | 65.35 | 64.27 | 64.60 | 53,829 | -0.14(-0.22%) |
Mar 02, 2018 | 62.61 | 64.98 | 62.50 | 64.74 | 72,675 | +1.66(+2.63%) |
Mar 01, 2018 | 63.55 | 65.50 | 62.33 | 63.08 | 64,163 | -0.48(-0.76%) |
Feb 28, 2018 | 64.84 | 65.33 | 63.53 | 63.56 | 53,371 | -1.06(-1.64%) |
Feb 27, 2018 | 65.47 | 66.67 | 64.21 | 64.62 | 71,559 | -0.71(-1.09%) |
Feb 26, 2018 | 64.82 | 66.02 | 64.70 | 65.33 | 44,539 | +0.47(+0.72%) |
Feb 23, 2018 | 64.45 | 65.42 | 64.09 | 64.86 | 44,658 | +0.65(+1.01%) |
Feb 22, 2018 | 63.76 | 65.64 | 63.76 | 64.21 | 67,831 | +0.58(+0.91%) |
Feb 21, 2018 | 63.35 | 64.78 | 63.07 | 63.63 | 48,604 | +0.56(+0.89%) |
Feb 20, 2018 | 63.90 | 64.28 | 62.90 | 63.07 | 55,708 | -1.37(-2.13%) |
Feb 16, 2018 | 64.44 | 64.44 | 64.44 | 0 | +0.63(+0.99%) | |
Feb 15, 2018 | 63.80 | 64.66 | 63.51 | 63.81 | 42,238 | +0.28(+0.44%) |
Feb 14, 2018 | 62.78 | 64.27 | 62.60 | 63.53 | 67,753 | +0.14(+0.22%) |
Feb 13, 2018 | 62.19 | 63.62 | 61.63 | 63.39 | 55,284 | +0.95(+1.52%) |
Feb 12, 2018 | 62.77 | 64.26 | 61.40 | 62.44 | 68,112 | -0.16(-0.26%) |
Feb 09, 2018 | 62.89 | 64.07 | 61.57 | 62.60 | 48,951 | +0.34(+0.55%) |
Feb 08, 2018 | 63.62 | 64.40 | 62.23 | 62.26 | 83,998 | -1.35(-2.12%) |
Feb 07, 2018 | 62.69 | 64.28 | 62.69 | 63.61 | 48,337 | +0.68(+1.08%) |
Feb 06, 2018 | 60.11 | 63.35 | 60.11 | 62.93 | 77,732 | +0.50(+0.80%) |
Feb 05, 2018 | 63.07 | 63.07 | 61.48 | 62.43 | 41,754 | -1.29(-2.02%) |
Feb 02, 2018 | 64.93 | 65.83 | 63.91 | 63.72 | 73,345 | -1.83(-2.79%) |
Feb 01, 2018 | 64.09 | 66.19 | 63.52 | 65.55 | 87,153 | +1.22(+1.90%) |
Jan 31, 2018 | 65.18 | 65.18 | 63.76 | 64.33 | 80,543 | -0.57(-0.88%) |
Jan 30, 2018 | 64.09 | 65.21 | 64.09 | 64.90 | 57,905 | +0.11(+0.17%) |
Jan 29, 2018 | 65.61 | 65.68 | 64.61 | 64.79 | 63,776 | -1.00(-1.52%) |
Jan 26, 2018 | 65.67 | 66.13 | 64.86 | 65.79 | 47,328 | +0.29(+0.44%) |
Jan 25, 2018 | 65.14 | 65.83 | 64.33 | 65.50 | 85,688 | +0.56(+0.86%) |
Jan 24, 2018 | 64.67 | 65.43 | 64.56 | 64.94 | 75,334 | +0.30(+0.46%) |
Jan 23, 2018 | 64.71 | 65.24 | 64.23 | 64.64 | 42,542 | -0.24(-0.37%) |
Jan 22, 2018 | 65.08 | 65.35 | 64.62 | 64.88 | 49,187 | -0.21(-0.32%) |
Jan 19, 2018 | 64.52 | 65.35 | 63.99 | 65.09 | 57,270 | +0.60(+0.93%) |
Jan 18, 2018 | 65.34 | 65.34 | 64.38 | 64.49 | 49,223 | -0.89(-1.36%) |
Jan 17, 2018 | 65.02 | 65.82 | 64.69 | 65.38 | 87,007 | +0.72(+1.11%) |
Jan 16, 2018 | 64.85 | 65.15 | 64.41 | 64.66 | 75,200 | +0.32(+0.50%) |
Jan 12, 2018 | 64.34 | 64.34 | 64.34 | 0 | +0.26(+0.41%) | |
Jan 11, 2018 | 62.38 | 64.39 | 62.38 | 64.08 | 58,625 | +1.76(+2.82%) |
Jan 10, 2018 | 63.16 | 63.27 | 61.86 | 62.32 | 74,125 | -0.96(-1.52%) |
Jan 09, 2018 | 62.27 | 64.14 | 62.04 | 63.28 | 147,285 | +1.20(+1.93%) |
Jan 08, 2018 | 62.10 | 62.50 | 61.30 | 62.08 | 75,381 | -0.13(-0.21%) |
Jan 05, 2018 | 62.52 | 64.40 | 61.47 | 62.21 | 49,673 | -0.23(-0.37%) |
Jan 04, 2018 | 60.40 | 62.84 | 60.36 | 62.44 | 96,411 | +2.46(+4.10%) |
Jan 03, 2018 | 60.28 | 60.99 | 59.19 | 59.98 | 113,789 | -0.21(-0.35%) |