Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 74.76 | 75.19 | 74.27 | 75.19 | 646,412 | +0.43(+0.58%) |
Dec 28, 2018 | 75.86 | 76.02 | 74.24 | 74.76 | 932,556 | -0.61(-0.82%) |
Dec 27, 2018 | 74.65 | 75.43 | 72.94 | 75.38 | 893,362 | +0.32(+0.43%) |
Dec 26, 2018 | 73.86 | 75.11 | 72.96 | 75.05 | 911,976 | +1.42(+1.93%) |
Dec 24, 2018 | 76.90 | 76.90 | 73.61 | 73.63 | 510,559 | -3.31(-4.30%) |
Dec 21, 2018 | 77.12 | 78.87 | 76.84 | 76.94 | 1,996,272 | -0.38(-0.49%) |
Dec 20, 2018 | 77.81 | 78.16 | 76.68 | 77.32 | 1,481,925 | -0.61(-0.79%) |
Dec 19, 2018 | 78.25 | 78.68 | 77.37 | 77.94 | 971,142 | +0.06(+0.07%) |
Dec 18, 2018 | 78.01 | 78.66 | 77.43 | 77.88 | 1,304,045 | +0.42(+0.55%) |
Dec 17, 2018 | 81.17 | 81.17 | 77.29 | 77.45 | 1,696,955 | -3.42(-4.23%) |
Dec 14, 2018 | 80.76 | 81.57 | 80.45 | 80.88 | 1,626,499 | -0.07(-0.08%) |
Dec 13, 2018 | 80.25 | 81.54 | 80.11 | 80.94 | 1,659,574 | +0.80(+1.00%) |
Dec 12, 2018 | 81.39 | 81.65 | 79.78 | 80.15 | 1,763,598 | -0.83(-1.03%) |
Dec 11, 2018 | 80.62 | 81.44 | 80.35 | 80.98 | 820,598 | +0.52(+0.65%) |
Dec 10, 2018 | 81.41 | 81.41 | 79.41 | 80.46 | 831,038 | -0.84(-1.03%) |
Dec 07, 2018 | 82.18 | 82.18 | 81.03 | 81.30 | 1,208,444 | -0.92(-1.12%) |
Dec 06, 2018 | 79.76 | 82.36 | 79.15 | 82.22 | 1,619,046 | +2.41(+3.01%) |
Dec 04, 2018 | 79.96 | 80.58 | 79.38 | 79.82 | 1,356,677 | -0.09(-0.11%) |
Dec 03, 2018 | 79.03 | 79.93 | 78.77 | 79.91 | 1,775,050 | +0.85(+1.07%) |
Nov 30, 2018 | 77.99 | 79.07 | 77.59 | 79.06 | 2,423,688 | +1.31(+1.68%) |
Nov 29, 2018 | 77.11 | 78.14 | 76.60 | 77.75 | 955,595 | +0.49(+0.64%) |
Nov 28, 2018 | 76.70 | 77.77 | 76.25 | 77.26 | 976,073 | +0.45(+0.59%) |
Nov 27, 2018 | 76.32 | 76.82 | 76.09 | 76.80 | 1,130,053 | +0.51(+0.67%) |
Nov 26, 2018 | 76.90 | 76.98 | 76.09 | 76.29 | 1,099,199 | -0.39(-0.50%) |
Nov 23, 2018 | 76.46 | 76.94 | 75.80 | 76.68 | 238,313 | +0.16(+0.22%) |
Nov 21, 2018 | 76.51 | 76.51 | 76.51 | 0 | -1.33(-1.70%) | |
Nov 20, 2018 | 78.91 | 79.26 | 77.49 | 77.84 | 1,245,963 | -0.74(-0.94%) |
Nov 19, 2018 | 78.21 | 78.88 | 77.46 | 78.58 | 3,389,754 | +0.38(+0.48%) |
Nov 16, 2018 | 76.49 | 78.24 | 76.27 | 78.20 | 3,027,060 | +1.71(+2.24%) |
Nov 15, 2018 | 76.24 | 76.75 | 75.76 | 76.49 | 1,080,925 | -0.12(-0.15%) |
Nov 14, 2018 | 75.75 | 77.02 | 75.71 | 76.60 | 1,614,285 | +1.00(+1.33%) |
Nov 13, 2018 | 75.54 | 75.71 | 74.60 | 75.60 | 902,253 | +0.33(+0.44%) |
Nov 12, 2018 | 74.97 | 76.07 | 74.52 | 75.27 | 961,321 | +0.52(+0.69%) |
Nov 09, 2018 | 74.34 | 75.19 | 74.34 | 74.75 | 817,648 | +0.39(+0.52%) |
Nov 08, 2018 | 73.71 | 74.36 | 73.53 | 74.36 | 887,040 | +0.62(+0.84%) |
Nov 07, 2018 | 73.28 | 73.89 | 72.93 | 73.75 | 956,599 | +0.68(+0.94%) |
Nov 06, 2018 | 73.19 | 73.66 | 72.86 | 73.06 | 1,071,004 | -0.14(-0.19%) |
Nov 05, 2018 | 71.80 | 73.45 | 71.66 | 73.20 | 1,625,195 | +1.36(+1.89%) |
Nov 02, 2018 | 74.42 | 74.42 | 71.18 | 71.84 | 1,678,759 | -2.60(-3.50%) |
Nov 01, 2018 | 74.27 | 75.20 | 73.93 | 74.45 | 1,359,568 | +0.26(+0.36%) |
Oct 31, 2018 | 74.96 | 76.14 | 74.13 | 74.18 | 1,884,429 | -0.75(-1.00%) |
Oct 30, 2018 | 74.55 | 75.63 | 73.99 | 74.93 | 2,531,860 | +0.30(+0.41%) |
Oct 29, 2018 | 72.55 | 74.91 | 72.49 | 74.63 | 1,383,159 | +2.40(+3.32%) |
Oct 26, 2018 | 72.73 | 73.04 | 71.06 | 72.23 | 1,804,654 | -0.48(-0.66%) |
Oct 25, 2018 | 72.38 | 73.05 | 71.78 | 72.71 | 790,300 | +0.44(+0.60%) |
Oct 24, 2018 | 71.36 | 72.79 | 71.07 | 72.27 | 1,081,328 | +1.07(+1.50%) |
Oct 23, 2018 | 70.64 | 71.54 | 70.11 | 71.20 | 601,396 | +0.42(+0.59%) |
Oct 22, 2018 | 72.09 | 72.72 | 70.76 | 70.78 | 708,848 | -1.03(-1.43%) |
Oct 19, 2018 | 71.37 | 72.05 | 71.22 | 71.81 | 779,649 | +0.67(+0.94%) |
Oct 18, 2018 | 70.88 | 71.79 | 70.87 | 71.14 | 703,090 | +0.26(+0.36%) |
Oct 17, 2018 | 71.32 | 71.74 | 70.28 | 70.89 | 931,864 | -0.57(-0.80%) |
Oct 16, 2018 | 70.58 | 71.74 | 70.25 | 71.46 | 1,058,080 | +1.00(+1.43%) |
Oct 15, 2018 | 69.76 | 71.28 | 69.76 | 70.45 | 828,055 | +0.55(+0.79%) |
Oct 12, 2018 | 70.07 | 70.39 | 69.59 | 69.90 | 860,989 | +0.21(+0.30%) |
Oct 11, 2018 | 71.41 | 71.43 | 69.69 | 69.69 | 1,641,424 | -1.41(-1.98%) |
Oct 10, 2018 | 71.66 | 72.07 | 71.10 | 71.10 | 1,185,948 | -0.64(-0.90%) |
Oct 09, 2018 | 70.77 | 71.79 | 70.39 | 71.74 | 1,057,253 | +0.87(+1.23%) |
Oct 08, 2018 | 70.43 | 71.52 | 70.12 | 70.87 | 1,092,602 | +0.60(+0.86%) |
Oct 05, 2018 | 69.76 | 70.44 | 69.69 | 70.27 | 886,727 | +0.41(+0.59%) |
Oct 04, 2018 | 69.79 | 69.98 | 68.94 | 69.86 | 869,106 | -0.16(-0.22%) |
Oct 03, 2018 | 70.60 | 70.89 | 69.69 | 70.01 | 1,054,599 | -0.67(-0.94%) |
Oct 02, 2018 | 70.83 | 71.10 | 70.43 | 70.68 | 983,845 | +0.06(+0.08%) |
Oct 01, 2018 | 71.60 | 71.73 | 70.62 | 70.62 | 943,401 | -0.74(-1.04%) |
Sep 28, 2018 | 70.45 | 71.40 | 70.36 | 71.37 | 2,065,185 | +0.91(+1.30%) |
Sep 27, 2018 | 71.35 | 71.67 | 70.28 | 70.45 | 908,010 | -0.74(-1.04%) |
Sep 26, 2018 | 71.71 | 72.11 | 71.16 | 71.19 | 1,168,193 | -0.39(-0.54%) |
Sep 25, 2018 | 71.81 | 72.00 | 71.26 | 71.58 | 1,302,003 | -0.11(-0.15%) |
Sep 24, 2018 | 72.18 | 72.30 | 71.00 | 71.69 | 1,228,328 | -0.54(-0.75%) |
Sep 21, 2018 | 71.87 | 72.77 | 71.48 | 72.23 | 1,842,046 | +0.26(+0.35%) |
Sep 20, 2018 | 71.62 | 72.17 | 71.33 | 71.98 | 1,951,459 | +0.44(+0.62%) |
Sep 19, 2018 | 72.55 | 72.67 | 71.50 | 71.53 | 1,235,296 | -0.89(-1.23%) |
Sep 18, 2018 | 73.64 | 73.82 | 72.32 | 72.42 | 790,980 | -1.15(-1.57%) |
Sep 17, 2018 | 72.79 | 73.58 | 72.72 | 73.57 | 1,433,575 | +0.75(+1.03%) |
Sep 14, 2018 | 73.94 | 73.94 | 72.49 | 72.82 | 1,684,587 | -1.33(-1.80%) |
Sep 13, 2018 | 74.17 | 74.76 | 73.99 | 74.16 | 950,047 | +0.43(+0.58%) |
Sep 12, 2018 | 73.74 | 74.01 | 73.27 | 73.73 | 1,295,456 | +0.02(+0.02%) |
Sep 11, 2018 | 73.78 | 74.38 | 73.55 | 73.71 | 1,481,147 | -0.46(-0.62%) |
Sep 10, 2018 | 73.88 | 74.94 | 73.70 | 74.17 | 1,180,170 | +0.64(+0.87%) |
Sep 07, 2018 | 75.19 | 75.35 | 73.44 | 73.53 | 823,298 | -2.10(-2.78%) |
Sep 06, 2018 | 75.61 | 76.13 | 75.47 | 75.64 | 1,274,374 | +0.27(+0.36%) |
Sep 05, 2018 | 74.72 | 76.02 | 74.41 | 75.37 | 880,847 | +0.39(+0.52%) |
Sep 04, 2018 | 75.15 | 75.76 | 74.64 | 74.98 | 717,766 | -0.25(-0.34%) |
Aug 31, 2018 | 75.23 | 75.23 | 75.23 | 0 | +0.30(+0.40%) | |
Aug 30, 2018 | 75.25 | 75.35 | 74.72 | 74.93 | 838,538 | -0.17(-0.23%) |
Aug 29, 2018 | 75.29 | 75.58 | 74.86 | 75.10 | 677,511 | -0.26(-0.35%) |
Aug 28, 2018 | 74.85 | 75.37 | 74.38 | 75.36 | 965,695 | +0.60(+0.80%) |
Aug 27, 2018 | 75.67 | 75.67 | 74.11 | 74.77 | 967,204 | -0.73(-0.96%) |
Aug 24, 2018 | 74.72 | 75.58 | 74.67 | 75.49 | 557,077 | +0.83(+1.11%) |
Aug 23, 2018 | 74.86 | 75.07 | 74.27 | 74.66 | 611,907 | -0.13(-0.17%) |
Aug 22, 2018 | 76.46 | 76.54 | 74.17 | 74.79 | 1,301,282 | -1.62(-2.11%) |
Aug 21, 2018 | 77.42 | 77.42 | 76.21 | 76.41 | 1,217,607 | -1.01(-1.31%) |
Aug 20, 2018 | 77.70 | 78.14 | 77.37 | 77.42 | 607,206 | -0.24(-0.30%) |
Aug 17, 2018 | 76.96 | 77.91 | 76.84 | 77.65 | 788,243 | +0.74(+0.97%) |
Aug 16, 2018 | 75.87 | 76.94 | 75.86 | 76.91 | 794,287 | +1.08(+1.42%) |
Aug 15, 2018 | 75.44 | 76.07 | 75.30 | 75.83 | 734,287 | +0.32(+0.42%) |
Aug 14, 2018 | 75.79 | 76.26 | 75.35 | 75.52 | 1,053,140 | -0.20(-0.26%) |
Aug 13, 2018 | 75.77 | 76.39 | 75.57 | 75.71 | 754,921 | -0.08(-0.11%) |
Aug 10, 2018 | 75.91 | 76.60 | 75.32 | 75.79 | 606,718 | -0.33(-0.43%) |
Aug 09, 2018 | 76.40 | 76.69 | 76.07 | 76.12 | 785,564 | -0.23(-0.30%) |
Aug 08, 2018 | 76.50 | 76.68 | 76.23 | 76.35 | 459,746 | -0.06(-0.07%) |
Aug 07, 2018 | 76.26 | 76.52 | 75.59 | 76.41 | 793,787 | +0.19(+0.25%) |
Aug 06, 2018 | 75.35 | 76.69 | 75.23 | 76.22 | 1,484,778 | +1.00(+1.32%) |
Aug 03, 2018 | 74.54 | 75.66 | 74.27 | 75.22 | 1,834,127 | +1.02(+1.37%) |
Aug 02, 2018 | 75.52 | 76.67 | 74.01 | 74.20 | 2,864,764 | -1.37(-1.81%) |
Aug 01, 2018 | 74.87 | 75.60 | 73.80 | 75.57 | 1,753,849 | -1.09(-1.43%) |
Jul 31, 2018 | 76.73 | 77.32 | 76.48 | 76.67 | 1,192,547 | +0.38(+0.49%) |
Jul 30, 2018 | 76.05 | 76.53 | 75.21 | 76.29 | 1,391,189 | +0.50(+0.66%) |
Jul 27, 2018 | 77.49 | 77.49 | 75.63 | 75.79 | 886,053 | -1.47(-1.90%) |
Jul 26, 2018 | 77.16 | 77.80 | 77.08 | 77.26 | 1,805,468 | +0.37(+0.48%) |
Jul 25, 2018 | 76.66 | 77.07 | 76.19 | 76.90 | 1,195,355 | +0.52(+0.68%) |
Jul 24, 2018 | 76.70 | 76.98 | 76.10 | 76.37 | 1,335,687 | -0.30(-0.39%) |
Jul 23, 2018 | 77.12 | 77.18 | 76.35 | 76.67 | 586,858 | -0.48(-0.62%) |
Jul 20, 2018 | 77.27 | 77.69 | 76.85 | 77.16 | 574,214 | -0.45(-0.58%) |
Jul 19, 2018 | 77.14 | 77.95 | 76.54 | 77.61 | 906,769 | +0.60(+0.77%) |
Jul 18, 2018 | 76.28 | 77.22 | 76.01 | 77.01 | 1,960,559 | -0.24(-0.31%) |
Jul 17, 2018 | 78.90 | 78.93 | 76.90 | 77.25 | 1,707,044 | -1.66(-2.10%) |
Jul 16, 2018 | 78.82 | 79.05 | 77.87 | 78.90 | 1,495,798 | -0.08(-0.10%) |
Jul 13, 2018 | 80.67 | 81.19 | 78.77 | 78.98 | 1,622,842 | -1.51(-1.88%) |
Jul 12, 2018 | 80.43 | 80.90 | 80.03 | 80.49 | 1,420,475 | -0.19(-0.23%) |
Jul 11, 2018 | 80.60 | 81.02 | 80.35 | 80.68 | 1,206,797 | -0.28(-0.34%) |
Jul 10, 2018 | 81.02 | 81.66 | 80.64 | 80.96 | 1,428,449 | -0.07(-0.08%) |
Jul 09, 2018 | 82.38 | 82.38 | 80.53 | 81.02 | 1,199,277 | -1.18(-1.44%) |
Jul 06, 2018 | 82.21 | 82.52 | 81.86 | 82.21 | 841,258 | +0.07(+0.09%) |
Jul 05, 2018 | 81.15 | 82.19 | 80.63 | 82.13 | 1,191,170 | +1.13(+1.40%) |
Jul 03, 2018 | 81.00 | 81.00 | 81.00 | 0 | +0.35(+0.43%) | |
Jul 02, 2018 | 81.37 | 81.83 | 80.13 | 80.65 | 1,135,196 | -0.78(-0.96%) |
Jun 29, 2018 | 81.41 | 81.96 | 80.35 | 81.43 | 1,843,310 | -0.24(-0.29%) |
Jun 28, 2018 | 81.57 | 82.75 | 81.32 | 81.67 | 1,091,796 | +0.37(+0.45%) |
Jun 27, 2018 | 82.63 | 83.05 | 81.24 | 81.30 | 1,314,572 | -1.07(-1.30%) |
Jun 26, 2018 | 81.59 | 83.18 | 81.29 | 82.37 | 2,027,826 | +0.78(+0.95%) |
Jun 25, 2018 | 81.42 | 82.22 | 80.67 | 81.59 | 1,696,505 | +0.60(+0.75%) |
Jun 22, 2018 | 81.36 | 81.52 | 80.95 | 80.99 | 970,706 | -0.34(-0.42%) |
Jun 21, 2018 | 80.29 | 81.38 | 80.02 | 81.33 | 1,048,756 | +1.22(+1.52%) |
Jun 20, 2018 | 79.51 | 80.48 | 79.51 | 80.12 | 943,932 | +0.70(+0.88%) |
Jun 19, 2018 | 78.98 | 79.98 | 78.92 | 79.42 | 925,249 | +0.13(+0.16%) |
Jun 18, 2018 | 79.02 | 79.63 | 78.80 | 79.29 | 823,387 | +0.38(+0.49%) |
Jun 15, 2018 | 80.00 | 78.80 | 78.90 | 1,322,094 | -0.67(-0.84%) | |
Jun 14, 2018 | 78.92 | 79.93 | 78.73 | 79.57 | 874,324 | +1.17(+1.49%) |
Jun 13, 2018 | 79.74 | 80.21 | 77.90 | 78.40 | 1,535,773 | -1.19(-1.49%) |
Jun 12, 2018 | 78.95 | 80.39 | 78.68 | 79.59 | 952,134 | +0.46(+0.58%) |
Jun 11, 2018 | 79.21 | 79.46 | 78.57 | 79.13 | 806,086 | -0.13(-0.16%) |
Jun 08, 2018 | 79.15 | 79.70 | 78.86 | 79.26 | 741,740 | +0.23(+0.30%) |
Jun 07, 2018 | 78.98 | 79.28 | 78.49 | 79.03 | 898,660 | +0.19(+0.25%) |
Jun 06, 2018 | 78.59 | 78.83 | 1,230,763 | -0.15(-0.18%) | ||
Jun 05, 2018 | 79.96 | 80.51 | 78.94 | 78.98 | 1,314,827 | -0.94(-1.17%) |
Jun 04, 2018 | 78.60 | 80.01 | 78.22 | 79.92 | 1,108,698 | +1.80(+2.30%) |
Jun 01, 2018 | 78.02 | 78.14 | 77.24 | 78.12 | 746,508 | +0.29(+0.37%) |
May 31, 2018 | 78.28 | 78.29 | 77.58 | 77.83 | 1,258,319 | -0.56(-0.71%) |
May 30, 2018 | 77.06 | 78.71 | 76.55 | 78.39 | 846,986 | +1.04(+1.35%) |
May 29, 2018 | 76.76 | 77.77 | 76.51 | 77.35 | 1,435,506 | +0.40(+0.53%) |
May 25, 2018 | 76.94 | 76.94 | 76.94 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 75.76 | 76.91 | 75.54 | 76.90 | 1,737,327 | +1.10(+1.45%) |
May 23, 2018 | 75.09 | 76.21 | 74.99 | 75.80 | 1,378,626 | +0.94(+1.25%) |
May 22, 2018 | 75.08 | 75.45 | 74.43 | 74.86 | 1,168,170 | -0.32(-0.43%) |
May 21, 2018 | 74.65 | 75.29 | 74.13 | 75.19 | 836,088 | +0.81(+1.09%) |
May 18, 2018 | 74.38 | 74.66 | 73.79 | 74.38 | 696,965 | -0.03(-0.04%) |
May 17, 2018 | 74.47 | 74.73 | 74.09 | 74.41 | 679,126 | -0.14(-0.18%) |
May 16, 2018 | 74.98 | 75.11 | 74.18 | 74.55 | 959,135 | -0.27(-0.36%) |
May 15, 2018 | 75.92 | 75.92 | 74.52 | 74.81 | 1,305,181 | -1.47(-1.93%) |
May 14, 2018 | 76.94 | 76.96 | 75.78 | 76.29 | 1,013,993 | -0.74(-0.96%) |
May 11, 2018 | 77.16 | 77.60 | 76.83 | 77.02 | 983,096 | +0.07(+0.09%) |
May 10, 2018 | 76.78 | 77.13 | 76.41 | 76.95 | 729,980 | +0.69(+0.90%) |
May 09, 2018 | 76.01 | 76.30 | 75.59 | 76.26 | 597,088 | +0.63(+0.83%) |
May 08, 2018 | 75.74 | 75.97 | 74.73 | 75.63 | 966,711 | +0.07(+0.10%) |
May 07, 2018 | 74.64 | 75.64 | 74.27 | 75.56 | 993,138 | +1.01(+1.36%) |
May 04, 2018 | 74.05 | 74.65 | 73.63 | 74.55 | 1,080,319 | +0.36(+0.49%) |
May 03, 2018 | 72.73 | 74.52 | 72.17 | 74.18 | 2,432,523 | +1.76(+2.43%) |
May 02, 2018 | 71.96 | 73.55 | 70.91 | 72.42 | 1,821,334 | -0.69(-0.94%) |
May 01, 2018 | 72.50 | 73.24 | 72.48 | 73.11 | 1,641,255 | +0.66(+0.92%) |
Apr 30, 2018 | 72.91 | 73.10 | 72.06 | 72.44 | 946,037 | -0.15(-0.20%) |
Apr 27, 2018 | 71.31 | 72.81 | 71.26 | 72.59 | 814,032 | +1.05(+1.47%) |
Apr 26, 2018 | 69.95 | 72.05 | 69.95 | 71.54 | 1,308,581 | +1.77(+2.54%) |
Apr 25, 2018 | 69.86 | 70.25 | 69.26 | 69.77 | 762,649 | -0.34(-0.48%) |
Apr 24, 2018 | 69.66 | 70.40 | 69.36 | 70.11 | 805,842 | +0.64(+0.92%) |
Apr 23, 2018 | 69.67 | 70.08 | 69.14 | 69.47 | 757,605 | -0.15(-0.21%) |
Apr 20, 2018 | 70.76 | 70.84 | 69.45 | 69.61 | 913,655 | -1.06(-1.50%) |
Apr 19, 2018 | 72.17 | 72.17 | 70.15 | 70.67 | 1,173,123 | -1.75(-2.41%) |
Apr 18, 2018 | 72.08 | 72.47 | 71.82 | 72.42 | 1,197,687 | +0.35(+0.48%) |
Apr 17, 2018 | 70.80 | 72.44 | 70.72 | 72.07 | 1,253,632 | +1.44(+2.04%) |
Apr 16, 2018 | 70.55 | 71.11 | 70.14 | 70.63 | 807,614 | +0.22(+0.31%) |
Apr 13, 2018 | 69.59 | 70.49 | 69.15 | 70.42 | 973,590 | +1.29(+1.86%) |
Apr 12, 2018 | 70.80 | 70.80 | 68.68 | 69.13 | 1,064,881 | -1.61(-2.27%) |
Apr 11, 2018 | 70.73 | 71.12 | 70.15 | 70.74 | 1,451,837 | -0.08(-0.11%) |
Apr 10, 2018 | 70.56 | 71.30 | 70.08 | 70.82 | 965,935 | +0.57(+0.82%) |
Apr 09, 2018 | 70.19 | 70.78 | 70.16 | 70.25 | 844,583 | +0.04(+0.06%) |
Apr 06, 2018 | 71.04 | 71.44 | 70.01 | 70.21 | 739,757 | -0.78(-1.09%) |
Apr 05, 2018 | 71.00 | 71.10 | 69.61 | 70.98 | 1,325,340 | +0.06(+0.09%) |
Apr 04, 2018 | 69.63 | 71.30 | 69.49 | 70.92 | 1,183,013 | +1.00(+1.43%) |
Apr 03, 2018 | 69.40 | 70.41 | 68.52 | 69.91 | 953,235 | +0.57(+0.82%) |
Apr 02, 2018 | 70.75 | 70.81 | 68.72 | 69.35 | 1,156,729 | -1.29(-1.83%) |
Mar 29, 2018 | 70.64 | 70.64 | 70.64 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 69.52 | 71.00 | 69.28 | 70.64 | 1,404,666 | +1.46(+2.12%) |
Mar 27, 2018 | 68.22 | 70.08 | 67.48 | 69.18 | 1,505,067 | +0.96(+1.41%) |
Mar 26, 2018 | 67.66 | 68.38 | 67.01 | 68.22 | 1,704,460 | +1.12(+1.66%) |
Mar 23, 2018 | 68.01 | 68.49 | 66.95 | 67.10 | 1,074,366 | -1.08(-1.58%) |
Mar 22, 2018 | 68.88 | 69.32 | 68.11 | 68.18 | 1,204,281 | -0.71(-1.03%) |
Mar 21, 2018 | 69.08 | 69.66 | 68.30 | 68.89 | 1,032,084 | -0.27(-0.39%) |
Mar 20, 2018 | 69.01 | 69.68 | 68.73 | 69.15 | 1,138,105 | +0.34(+0.49%) |
Mar 19, 2018 | 69.53 | 69.56 | 68.23 | 68.81 | 1,661,309 | -0.71(-1.02%) |
Mar 16, 2018 | 69.51 | 69.77 | 69.30 | 69.53 | 2,041,034 | -0.20(-0.29%) |
Mar 15, 2018 | 69.49 | 69.92 | 69.25 | 69.73 | 1,145,125 | +0.06(+0.08%) |
Mar 14, 2018 | 70.63 | 70.73 | 69.39 | 69.67 | 1,273,510 | -0.78(-1.11%) |
Mar 13, 2018 | 70.35 | 70.72 | 69.84 | 70.46 | 2,141,140 | +0.28(+0.40%) |
Mar 12, 2018 | 70.74 | 70.91 | 69.96 | 70.18 | 1,396,470 | -0.50(-0.71%) |
Mar 09, 2018 | 70.12 | 70.68 | 69.47 | 70.68 | 911,168 | +0.91(+1.31%) |
Mar 08, 2018 | 69.07 | 69.83 | 68.71 | 69.77 | 719,616 | +0.69(+1.00%) |
Mar 07, 2018 | 68.56 | 69.08 | 807,374 | -0.05(-0.07%) | ||
Mar 06, 2018 | 68.92 | 69.40 | 67.92 | 69.13 | 877,849 | +0.02(+0.03%) |
Mar 05, 2018 | 67.83 | 69.74 | 67.83 | 69.10 | 1,084,802 | +0.94(+1.38%) |
Mar 02, 2018 | 68.83 | 69.17 | 67.46 | 68.16 | 1,053,188 | -0.65(-0.94%) |
Mar 01, 2018 | 68.22 | 69.61 | 68.14 | 68.81 | 1,217,465 | +0.65(+0.95%) |
Feb 28, 2018 | 68.41 | 69.37 | 67.96 | 68.16 | 2,437,935 | +0.14(+0.20%) |
Feb 27, 2018 | 69.61 | 69.92 | 68.02 | 68.03 | 1,215,878 | -1.43(-2.05%) |
Feb 26, 2018 | 69.81 | 70.36 | 69.21 | 69.45 | 1,655,269 | +0.05(+0.07%) |
Feb 23, 2018 | 68.05 | 69.43 | 67.67 | 69.41 | 1,196,759 | +1.74(+2.57%) |
Feb 22, 2018 | 67.89 | 67.67 | 1,804,975 | +2.35(+3.59%) | ||
Feb 21, 2018 | 66.22 | 68.92 | 65.24 | 65.32 | 3,315,141 | +0.60(+0.93%) |
Feb 20, 2018 | 65.72 | 66.11 | 64.61 | 64.72 | 1,530,489 | -1.16(-1.76%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 65.49 | 66.42 | 65.28 | 66.13 | 1,403,312 | +1.10(+1.69%) |
Feb 14, 2018 | 65.29 | 65.45 | 64.26 | 65.03 | 1,318,701 | -1.15(-1.74%) |
Feb 13, 2018 | 64.76 | 66.54 | 64.69 | 66.18 | 1,212,252 | +1.43(+2.20%) |
Feb 12, 2018 | 64.65 | 64.99 | 63.00 | 64.76 | 1,492,780 | +0.33(+0.51%) |
Feb 09, 2018 | 62.65 | 65.00 | 62.22 | 64.43 | 2,888,436 | +2.27(+3.65%) |
Feb 08, 2018 | 64.32 | 64.60 | 62.14 | 62.16 | 1,517,772 | -2.29(-3.56%) |
Feb 07, 2018 | 63.73 | 65.00 | 63.54 | 64.45 | 1,376,397 | +0.55(+0.87%) |
Feb 06, 2018 | 63.36 | 64.83 | 62.19 | 63.90 | 1,648,236 | -0.87(-1.35%) |
Feb 05, 2018 | 65.17 | 65.76 | 63.25 | 64.77 | 801,261 | -0.82(-1.25%) |
Feb 02, 2018 | 65.40 | 66.16 | 64.64 | 65.59 | 1,521,638 | -0.18(-0.27%) |
Feb 01, 2018 | 66.95 | 66.95 | 65.49 | 65.77 | 1,500,924 | -1.14(-1.70%) |
Jan 31, 2018 | 66.47 | 67.23 | 66.30 | 66.91 | 5,991,155 | +0.46(+0.69%) |
Jan 30, 2018 | 65.98 | 66.75 | 65.55 | 66.45 | 1,260,126 | +0.10(+0.14%) |
Jan 29, 2018 | 67.25 | 67.25 | 65.99 | 66.35 | 1,510,341 | -1.14(-1.69%) |
Jan 26, 2018 | 68.32 | 68.32 | 67.15 | 67.49 | 1,275,901 | -0.63(-0.93%) |
Jan 25, 2018 | 68.30 | 68.36 | 67.51 | 68.12 | 1,079,305 | -0.43(-0.63%) |
Jan 24, 2018 | 69.48 | 69.72 | 68.18 | 68.56 | 1,009,047 | -0.95(-1.36%) |
Jan 23, 2018 | 68.43 | 69.76 | 68.23 | 69.50 | 1,518,588 | +1.26(+1.84%) |
Jan 22, 2018 | 67.16 | 68.47 | 66.79 | 68.24 | 1,562,631 | +1.21(+1.81%) |
Jan 19, 2018 | 66.35 | 67.04 | 66.15 | 67.03 | 1,272,890 | +0.75(+1.14%) |
Jan 18, 2018 | 66.89 | 66.89 | 65.82 | 66.28 | 1,351,380 | -0.61(-0.91%) |
Jan 17, 2018 | 66.54 | 67.35 | 66.42 | 66.89 | 1,459,349 | +0.60(+0.91%) |
Jan 16, 2018 | 66.01 | 67.14 | 66.01 | 66.29 | 1,101,433 | +0.37(+0.56%) |
Jan 12, 2018 | 65.92 | 65.92 | 65.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.02 | 66.65 | 65.83 | 65.92 | 1,046,090 | -0.09(-0.13%) |
Jan 10, 2018 | 66.01 | 1,318,676 | -0.60(-0.90%) | |||
Jan 09, 2018 | 68.01 | 68.48 | 66.53 | 66.61 | 1,304,049 | -1.65(-2.42%) |
Jan 08, 2018 | 67.40 | 68.41 | 67.29 | 68.26 | 1,409,360 | +1.02(+1.51%) |
Jan 05, 2018 | 67.67 | 67.92 | 67.17 | 67.24 | 1,006,467 | -0.32(-0.47%) |
Jan 04, 2018 | 68.73 | 69.00 | 67.18 | 67.56 | 876,469 | -1.25(-1.82%) |
Jan 03, 2018 | 68.75 | 69.74 | 68.52 | 68.81 | 901,534 | +0.14(+0.21%) |