Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.91 | 62.00 | 60.22 | 61.65 | 99,922 | +0.48(+0.78%) |
Jan 30, 2019 | 60.80 | 61.54 | 59.85 | 61.17 | 73,138 | +0.97(+1.61%) |
Jan 29, 2019 | 59.53 | 60.44 | 59.44 | 60.20 | 73,669 | +0.80(+1.35%) |
Jan 28, 2019 | 58.98 | 60.00 | 58.13 | 59.40 | 83,197 | -0.63(-1.06%) |
Jan 25, 2019 | 59.20 | 60.65 | 58.39 | 60.03 | 129,323 | +1.47(+2.50%) |
Jan 24, 2019 | 59.37 | 59.51 | 58.52 | 58.57 | 119,216 | -0.80(-1.35%) |
Jan 23, 2019 | 60.53 | 61.93 | 58.93 | 59.37 | 118,421 | -0.87(-1.44%) |
Jan 22, 2019 | 61.16 | 61.20 | 59.73 | 60.24 | 104,095 | -1.51(-2.45%) |
Jan 18, 2019 | 61.22 | 62.96 | 60.67 | 61.75 | 168,324 | +0.94(+1.55%) |
Jan 17, 2019 | 58.57 | 61.19 | 58.57 | 60.81 | 92,627 | +1.73(+2.92%) |
Jan 16, 2019 | 58.61 | 60.32 | 58.59 | 59.08 | 79,546 | +0.60(+1.02%) |
Jan 15, 2019 | 58.66 | 58.72 | 57.73 | 58.48 | 67,400 | -0.13(-0.22%) |
Jan 14, 2019 | 58.71 | 59.49 | 57.89 | 58.61 | 65,335 | -0.83(-1.40%) |
Jan 11, 2019 | 58.92 | 59.51 | 58.23 | 59.44 | 98,037 | -0.09(-0.16%) |
Jan 10, 2019 | 57.89 | 59.57 | 57.73 | 59.54 | 111,847 | +1.10(+1.88%) |
Jan 09, 2019 | 58.10 | 58.97 | 57.82 | 58.43 | 72,425 | +0.58(+1.00%) |
Jan 08, 2019 | 58.20 | 58.20 | 57.03 | 57.86 | 129,159 | +0.23(+0.41%) |
Jan 07, 2019 | 57.97 | 58.42 | 57.26 | 57.62 | 132,917 | -0.39(-0.68%) |
Jan 04, 2019 | 56.59 | 58.33 | 56.16 | 58.01 | 102,430 | +2.43(+4.37%) |
Jan 03, 2019 | 57.02 | 57.20 | 54.90 | 55.59 | 99,308 | -1.92(-3.34%) |
Jan 02, 2019 | 55.53 | 57.66 | 54.72 | 57.51 | 148,255 | +1.42(+2.53%) |
Dec 31, 2018 | 57.19 | 57.19 | 55.49 | 56.09 | 132,323 | -0.76(-1.33%) |
Dec 28, 2018 | 56.58 | 57.95 | 55.80 | 56.85 | 134,895 | +0.57(+1.01%) |
Dec 27, 2018 | 54.11 | 56.40 | 53.91 | 56.28 | 114,597 | +0.63(+1.14%) |
Dec 26, 2018 | 52.64 | 55.71 | 51.84 | 55.64 | 118,053 | +3.81(+7.35%) |
Dec 24, 2018 | 53.69 | 53.75 | 51.78 | 51.84 | 86,144 | -2.53(-4.65%) |
Dec 21, 2018 | 55.86 | 56.49 | 54.13 | 54.37 | 882,016 | -1.23(-2.22%) |
Dec 20, 2018 | 55.02 | 56.16 | 54.16 | 55.60 | 187,592 | +0.46(+0.83%) |
Dec 19, 2018 | 57.36 | 58.36 | 54.66 | 55.14 | 160,193 | -1.74(-3.05%) |
Dec 18, 2018 | 57.45 | 58.30 | 56.39 | 56.88 | 112,171 | +0.07(+0.13%) |
Dec 17, 2018 | 58.29 | 58.75 | 56.44 | 56.80 | 158,200 | -1.35(-2.33%) |
Dec 14, 2018 | 58.02 | 60.18 | 57.86 | 58.15 | 95,144 | -0.74(-1.25%) |
Dec 13, 2018 | 61.01 | 61.08 | 58.26 | 58.89 | 95,166 | -1.87(-3.07%) |
Dec 12, 2018 | 59.36 | 61.70 | 58.32 | 60.76 | 120,801 | +2.14(+3.65%) |
Dec 11, 2018 | 60.78 | 61.09 | 58.46 | 58.62 | 92,589 | -0.84(-1.41%) |
Dec 10, 2018 | 60.08 | 60.26 | 58.73 | 59.46 | 208,812 | -0.52(-0.87%) |
Dec 07, 2018 | 61.13 | 61.87 | 59.40 | 59.98 | 205,610 | -0.66(-1.09%) |
Dec 06, 2018 | 60.45 | 61.09 | 59.17 | 60.65 | 174,313 | -0.50(-0.82%) |
Dec 04, 2018 | 65.08 | 65.34 | 61.00 | 61.15 | 161,681 | -4.41(-6.72%) |
Dec 03, 2018 | 67.15 | 67.72 | 64.66 | 65.56 | 136,387 | +0.09(+0.14%) |
Nov 30, 2018 | 63.55 | 65.87 | 63.55 | 65.46 | 155,890 | +1.45(+2.27%) |
Nov 29, 2018 | 64.40 | 64.98 | 63.66 | 64.01 | 169,210 | -0.85(-1.30%) |
Nov 28, 2018 | 63.07 | 64.94 | 61.77 | 64.86 | 133,884 | +2.44(+3.90%) |
Nov 27, 2018 | 61.97 | 62.95 | 61.97 | 62.42 | 106,316 | -0.07(-0.12%) |
Nov 26, 2018 | 61.96 | 62.71 | 61.75 | 62.50 | 150,179 | +1.11(+1.80%) |
Nov 23, 2018 | 61.42 | 62.24 | 61.17 | 61.39 | 57,195 | -0.57(-0.92%) |
Nov 21, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 62.04 | 62.60 | 61.44 | 61.96 | 109,451 | -0.95(-1.51%) |
Nov 19, 2018 | 64.14 | 64.60 | 62.32 | 62.91 | 158,255 | -1.99(-3.07%) |
Nov 16, 2018 | 63.87 | 65.24 | 63.81 | 64.90 | 146,214 | +0.94(+1.47%) |
Nov 15, 2018 | 62.92 | 64.31 | 61.90 | 63.96 | 134,361 | +0.33(+0.51%) |
Nov 14, 2018 | 65.96 | 67.01 | 63.56 | 63.63 | 149,574 | -1.58(-2.42%) |
Nov 13, 2018 | 65.51 | 66.69 | 64.89 | 65.21 | 118,998 | +0.15(+0.23%) |
Nov 12, 2018 | 66.27 | 66.91 | 64.80 | 65.06 | 174,658 | -1.16(-1.76%) |
Nov 09, 2018 | 68.20 | 68.81 | 65.75 | 66.23 | 132,346 | -2.65(-3.85%) |
Nov 08, 2018 | 68.85 | 69.47 | 68.31 | 68.88 | 111,083 | -0.33(-0.48%) |
Nov 07, 2018 | 68.63 | 69.30 | 67.24 | 69.21 | 162,671 | +1.15(+1.69%) |
Nov 06, 2018 | 65.85 | 68.62 | 65.79 | 68.06 | 220,826 | +2.12(+3.22%) |
Nov 05, 2018 | 67.44 | 68.13 | 65.12 | 65.94 | 194,505 | -0.86(-1.29%) |
Nov 02, 2018 | 64.88 | 67.03 | 64.56 | 66.80 | 253,403 | +2.64(+4.12%) |
Nov 01, 2018 | 65.09 | 65.50 | 61.48 | 64.16 | 320,382 | +6.31(+10.90%) |
Oct 31, 2018 | 56.94 | 58.78 | 56.63 | 57.85 | 177,443 | +1.93(+3.46%) |
Oct 30, 2018 | 53.86 | 56.11 | 53.86 | 55.92 | 163,655 | +2.13(+3.96%) |
Oct 29, 2018 | 55.91 | 56.70 | 53.30 | 53.79 | 153,285 | -1.04(-1.90%) |
Oct 26, 2018 | 54.80 | 56.39 | 53.68 | 54.83 | 290,924 | -0.58(-1.04%) |
Oct 25, 2018 | 55.51 | 56.17 | 54.58 | 55.41 | 171,115 | +0.80(+1.46%) |
Oct 24, 2018 | 57.08 | 57.53 | 54.39 | 54.61 | 198,058 | -2.38(-4.18%) |
Oct 23, 2018 | 59.80 | 59.80 | 56.65 | 56.99 | 278,674 | -3.40(-5.62%) |
Oct 22, 2018 | 60.99 | 61.53 | 60.38 | 60.38 | 53,226 | -0.35(-0.58%) |
Oct 19, 2018 | 61.17 | 61.50 | 60.17 | 60.74 | 68,054 | -0.40(-0.65%) |
Oct 18, 2018 | 62.34 | 62.34 | 60.57 | 61.14 | 72,391 | -1.62(-2.58%) |
Oct 17, 2018 | 63.59 | 63.59 | 62.04 | 62.76 | 60,542 | -1.00(-1.56%) |
Oct 16, 2018 | 62.50 | 63.90 | 62.00 | 63.75 | 63,440 | +1.79(+2.88%) |
Oct 15, 2018 | 61.97 | 62.48 | 61.54 | 61.97 | 63,236 | -0.12(-0.19%) |
Oct 12, 2018 | 63.56 | 63.56 | 60.92 | 62.09 | 148,257 | -0.40(-0.64%) |
Oct 11, 2018 | 65.11 | 65.67 | 62.47 | 62.49 | 146,613 | -2.84(-4.34%) |
Oct 10, 2018 | 68.34 | 68.34 | 65.08 | 65.32 | 128,368 | -3.26(-4.75%) |
Oct 09, 2018 | 69.39 | 69.95 | 68.44 | 68.58 | 114,828 | -0.99(-1.42%) |
Oct 08, 2018 | 69.14 | 69.73 | 68.69 | 69.56 | 98,573 | +0.33(+0.47%) |
Oct 05, 2018 | 69.12 | 69.34 | 68.55 | 69.24 | 145,569 | +0.21(+0.31%) |
Oct 04, 2018 | 68.67 | 69.85 | 68.67 | 69.03 | 135,332 | +0.16(+0.23%) |
Oct 03, 2018 | 66.92 | 69.16 | 66.81 | 68.87 | 111,059 | +2.20(+3.29%) |
Oct 02, 2018 | 66.05 | 66.76 | 65.92 | 66.67 | 113,530 | +0.50(+0.76%) |
Oct 01, 2018 | 68.31 | 68.52 | 65.99 | 66.17 | 173,673 | -1.66(-2.45%) |
Sep 28, 2018 | 68.26 | 69.03 | 67.75 | 67.83 | 95,362 | -0.58(-0.84%) |
Sep 27, 2018 | 68.77 | 69.28 | 68.19 | 68.41 | 124,443 | -0.17(-0.24%) |
Sep 26, 2018 | 69.03 | 69.36 | 68.49 | 68.58 | 84,031 | -0.48(-0.70%) |
Sep 25, 2018 | 69.20 | 69.30 | 68.44 | 69.06 | 100,203 | +0.17(+0.24%) |
Sep 24, 2018 | 70.49 | 70.49 | 68.83 | 68.90 | 181,038 | -1.34(-1.91%) |
Sep 21, 2018 | 70.75 | 71.56 | 70.08 | 70.23 | 255,338 | -0.92(-1.29%) |
Sep 20, 2018 | 71.83 | 72.83 | 71.05 | 71.16 | 146,397 | -0.14(-0.20%) |
Sep 19, 2018 | 71.14 | 71.95 | 71.14 | 71.30 | 109,536 | +0.26(+0.37%) |
Sep 18, 2018 | 71.42 | 71.61 | 70.82 | 71.03 | 96,481 | -0.20(-0.27%) |
Sep 17, 2018 | 72.34 | 72.43 | 71.21 | 71.23 | 102,111 | -1.07(-1.48%) |
Sep 14, 2018 | 70.17 | 72.61 | 70.17 | 72.30 | 254,478 | +2.10(+2.99%) |
Sep 13, 2018 | 69.33 | 70.23 | 68.81 | 70.20 | 125,412 | +1.23(+1.78%) |
Sep 12, 2018 | 67.91 | 69.00 | 67.58 | 68.97 | 110,835 | +0.97(+1.42%) |
Sep 11, 2018 | 68.24 | 68.41 | 67.52 | 68.00 | 74,620 | -0.43(-0.63%) |
Sep 10, 2018 | 68.38 | 69.41 | 68.29 | 68.43 | 101,979 | +0.42(+0.62%) |
Sep 07, 2018 | 68.48 | 69.17 | 67.46 | 68.01 | 109,553 | -0.75(-1.10%) |
Sep 06, 2018 | 69.26 | 69.57 | 68.08 | 68.77 | 205,193 | -0.44(-0.63%) |
Sep 05, 2018 | 68.71 | 69.46 | 68.28 | 69.20 | 90,939 | +0.33(+0.49%) |
Sep 04, 2018 | 69.53 | 69.63 | 68.15 | 68.87 | 84,499 | -0.73(-1.06%) |
Aug 31, 2018 | 69.60 | 69.60 | 69.60 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.60 | 70.10 | 69.17 | 69.63 | 215,993 | -0.22(-0.32%) |
Aug 29, 2018 | 69.44 | 70.06 | 68.79 | 69.85 | 56,099 | +0.38(+0.55%) |
Aug 28, 2018 | 70.32 | 70.48 | 69.34 | 69.47 | 42,292 | -0.66(-0.94%) |
Aug 27, 2018 | 70.31 | 70.98 | 69.97 | 70.13 | 106,649 | +0.28(+0.40%) |
Aug 24, 2018 | 68.96 | 70.30 | 68.76 | 69.85 | 57,163 | +0.93(+1.35%) |
Aug 23, 2018 | 69.93 | 70.15 | 68.70 | 68.93 | 87,522 | -1.00(-1.43%) |
Aug 22, 2018 | 70.67 | 70.84 | 69.35 | 69.93 | 81,714 | -0.70(-1.00%) |
Aug 21, 2018 | 69.64 | 70.66 | 69.64 | 70.63 | 110,579 | +1.18(+1.70%) |
Aug 20, 2018 | 69.86 | 70.07 | 69.41 | 69.45 | 74,932 | -0.08(-0.12%) |
Aug 17, 2018 | 68.47 | 69.66 | 68.47 | 69.54 | 138,055 | +0.87(+1.27%) |
Aug 16, 2018 | 67.88 | 68.80 | 67.88 | 68.67 | 97,460 | +1.26(+1.87%) |
Aug 15, 2018 | 66.99 | 67.51 | 66.36 | 67.40 | 212,084 | +0.09(+0.14%) |
Aug 14, 2018 | 67.22 | 67.92 | 66.99 | 67.31 | 95,009 | +0.41(+0.61%) |
Aug 13, 2018 | 67.15 | 67.28 | 66.31 | 66.90 | 281,612 | -0.42(-0.62%) |
Aug 10, 2018 | 67.34 | 67.82 | 66.70 | 67.32 | 151,321 | -0.44(-0.64%) |
Aug 09, 2018 | 68.64 | 69.41 | 67.44 | 67.76 | 274,445 | -1.08(-1.58%) |
Aug 08, 2018 | 70.39 | 70.39 | 68.63 | 68.84 | 208,404 | -1.61(-2.29%) |
Aug 07, 2018 | 69.69 | 71.38 | 68.93 | 70.46 | 211,259 | +1.29(+1.86%) |
Aug 06, 2018 | 66.42 | 69.40 | 66.38 | 69.17 | 207,927 | +2.29(+3.42%) |
Aug 03, 2018 | 65.37 | 68.07 | 64.93 | 66.88 | 370,592 | +1.85(+2.85%) |
Aug 02, 2018 | 64.81 | 66.22 | 59.09 | 65.02 | 886,739 | -4.58(-6.58%) |
Aug 01, 2018 | 70.69 | 70.83 | 69.33 | 69.60 | 165,021 | -1.22(-1.73%) |
Jul 31, 2018 | 69.50 | 71.04 | 69.35 | 70.83 | 178,314 | +1.77(+2.56%) |
Jul 30, 2018 | 68.61 | 69.83 | 68.53 | 69.06 | 112,716 | +0.61(+0.89%) |
Jul 27, 2018 | 69.13 | 69.58 | 67.96 | 68.44 | 95,668 | -0.42(-0.61%) |
Jul 26, 2018 | 67.44 | 69.57 | 67.44 | 68.86 | 105,274 | +1.45(+2.15%) |
Jul 25, 2018 | 67.27 | 68.29 | 66.50 | 67.41 | 81,859 | +0.15(+0.22%) |
Jul 24, 2018 | 67.84 | 68.17 | 66.74 | 67.27 | 127,883 | +0.11(+0.17%) |
Jul 23, 2018 | 67.92 | 67.92 | 66.76 | 67.15 | 143,664 | -0.95(-1.39%) |
Jul 20, 2018 | 67.98 | 68.45 | 67.28 | 68.10 | 71,236 | +0.15(+0.22%) |
Jul 19, 2018 | 67.36 | 68.04 | 66.31 | 67.95 | 121,241 | +0.62(+0.92%) |
Jul 18, 2018 | 66.59 | 67.43 | 66.25 | 67.33 | 137,098 | +0.70(+1.04%) |
Jul 17, 2018 | 66.73 | 67.11 | 66.34 | 66.64 | 113,012 | -0.18(-0.26%) |
Jul 16, 2018 | 68.19 | 68.42 | 66.52 | 66.81 | 163,842 | -1.04(-1.53%) |
Jul 13, 2018 | 67.17 | 68.79 | 67.17 | 67.85 | 76,192 | +0.83(+1.25%) |
Jul 12, 2018 | 68.27 | 68.27 | 66.94 | 67.02 | 118,815 | -0.03(-0.04%) |
Jul 11, 2018 | 67.10 | 68.00 | 66.52 | 67.04 | 135,661 | -0.66(-0.97%) |
Jul 10, 2018 | 68.27 | 68.56 | 67.50 | 67.70 | 83,831 | -0.48(-0.71%) |
Jul 09, 2018 | 67.54 | 68.22 | 67.54 | 68.18 | 96,996 | +1.04(+1.55%) |
Jul 06, 2018 | 66.82 | 67.42 | 66.57 | 67.15 | 101,492 | +0.08(+0.12%) |
Jul 05, 2018 | 66.00 | 67.10 | 65.16 | 67.06 | 162,622 | +1.45(+2.20%) |
Jul 03, 2018 | 65.62 | 65.62 | 65.62 | 0 | +0.44(+0.68%) | |
Jul 02, 2018 | 64.39 | 65.19 | 63.77 | 65.17 | 152,311 | +0.32(+0.49%) |
Jun 29, 2018 | 65.56 | 66.29 | 64.85 | 64.86 | 107,283 | -0.43(-0.65%) |
Jun 28, 2018 | 65.17 | 65.56 | 64.26 | 65.28 | 95,212 | +0.12(+0.18%) |
Jun 27, 2018 | 67.02 | 67.62 | 64.99 | 65.16 | 143,714 | -1.66(-2.48%) |
Jun 26, 2018 | 65.69 | 67.15 | 65.37 | 66.82 | 205,026 | +1.49(+2.28%) |
Jun 25, 2018 | 65.18 | 65.73 | 64.07 | 65.33 | 181,751 | +0.66(+1.02%) |
Jun 22, 2018 | 66.21 | 66.47 | 64.61 | 64.67 | 598,341 | -1.32(-2.00%) |
Jun 21, 2018 | 67.79 | 67.79 | 65.75 | 65.99 | 182,094 | -1.89(-2.79%) |
Jun 20, 2018 | 68.24 | 68.38 | 67.53 | 67.88 | 205,452 | -0.34(-0.50%) |
Jun 19, 2018 | 68.37 | 68.69 | 67.21 | 68.22 | 172,636 | -1.05(-1.51%) |
Jun 18, 2018 | 69.50 | 69.54 | 68.87 | 69.27 | 185,703 | -0.75(-1.07%) |
Jun 15, 2018 | 70.66 | 69.68 | 70.02 | 297,710 | -0.64(-0.91%) | |
Jun 14, 2018 | 70.76 | 70.97 | 70.22 | 70.66 | 127,706 | +0.10(+0.14%) |
Jun 13, 2018 | 70.70 | 70.71 | 70.14 | 70.56 | 206,481 | -0.21(-0.30%) |
Jun 12, 2018 | 70.16 | 70.90 | 69.50 | 70.77 | 155,227 | +0.81(+1.15%) |
Jun 11, 2018 | 69.32 | 70.30 | 69.32 | 69.96 | 186,052 | +0.41(+0.59%) |
Jun 08, 2018 | 69.28 | 69.92 | 68.70 | 69.56 | 174,371 | +0.44(+0.63%) |
Jun 07, 2018 | 68.73 | 70.04 | 68.73 | 69.12 | 181,500 | +0.20(+0.30%) |
Jun 06, 2018 | 69.26 | 68.92 | 250,337 | +0.56(+0.81%) | ||
Jun 05, 2018 | 67.16 | 68.40 | 67.16 | 68.36 | 115,502 | +1.13(+1.68%) |
Jun 04, 2018 | 67.31 | 67.69 | 66.80 | 67.23 | 191,787 | +0.15(+0.22%) |
Jun 01, 2018 | 68.41 | 68.69 | 67.03 | 67.08 | 174,435 | -0.99(-1.45%) |
May 31, 2018 | 70.47 | 70.47 | 68.04 | 68.07 | 128,502 | -2.43(-3.45%) |
May 30, 2018 | 69.99 | 70.96 | 69.99 | 70.50 | 218,655 | +1.05(+1.52%) |
May 29, 2018 | 69.31 | 69.65 | 68.34 | 69.45 | 276,097 | -0.26(-0.37%) |
May 25, 2018 | 69.71 | 69.71 | 69.71 | 0 | +0.16(+0.23%) | |
May 24, 2018 | 68.70 | 69.62 | 68.55 | 69.55 | 139,626 | +0.53(+0.76%) |
May 23, 2018 | 68.56 | 69.60 | 68.31 | 69.02 | 244,310 | -0.14(-0.20%) |
May 22, 2018 | 69.59 | 69.77 | 69.06 | 69.16 | 293,385 | -0.35(-0.51%) |
May 21, 2018 | 69.39 | 70.03 | 69.18 | 69.51 | 155,935 | +0.68(+0.99%) |
May 18, 2018 | 69.27 | 69.87 | 68.80 | 68.83 | 121,900 | -0.11(-0.16%) |
May 17, 2018 | 67.69 | 69.17 | 67.67 | 68.94 | 370,914 | +1.41(+2.09%) |
May 16, 2018 | 66.98 | 67.81 | 66.87 | 67.52 | 198,840 | +0.59(+0.88%) |
May 15, 2018 | 66.73 | 67.10 | 66.59 | 66.93 | 147,693 | -0.13(-0.19%) |
May 14, 2018 | 67.68 | 68.10 | 66.93 | 67.06 | 95,928 | -0.24(-0.36%) |
May 11, 2018 | 67.33 | 67.83 | 66.60 | 67.30 | 84,384 | -0.06(-0.08%) |
May 10, 2018 | 66.99 | 67.78 | 66.40 | 67.36 | 150,006 | +0.61(+0.91%) |
May 09, 2018 | 66.75 | 66.89 | 66.02 | 66.75 | 176,822 | +0.45(+0.68%) |
May 08, 2018 | 64.98 | 66.38 | 64.98 | 66.30 | 205,080 | +1.20(+1.85%) |
May 07, 2018 | 64.32 | 66.22 | 64.32 | 65.09 | 256,387 | +1.15(+1.79%) |
May 04, 2018 | 61.63 | 64.45 | 61.00 | 63.95 | 353,841 | +1.86(+2.99%) |
May 03, 2018 | 68.10 | 68.10 | 61.80 | 62.09 | 688,996 | -6.27(-9.17%) |
May 02, 2018 | 68.57 | 69.38 | 68.08 | 68.36 | 262,116 | -0.64(-0.92%) |
May 01, 2018 | 69.18 | 69.91 | 67.83 | 68.99 | 233,703 | -0.45(-0.65%) |
Apr 30, 2018 | 70.50 | 71.41 | 69.35 | 69.45 | 115,115 | -0.84(-1.20%) |
Apr 27, 2018 | 71.16 | 71.51 | 69.96 | 70.29 | 200,287 | -0.87(-1.22%) |
Apr 26, 2018 | 72.80 | 72.80 | 71.00 | 71.16 | 180,421 | -1.19(-1.65%) |
Apr 25, 2018 | 72.27 | 72.98 | 71.54 | 72.35 | 145,058 | +0.18(+0.24%) |
Apr 24, 2018 | 73.81 | 73.93 | 71.02 | 72.17 | 235,653 | -1.24(-1.69%) |
Apr 23, 2018 | 73.36 | 73.82 | 73.12 | 73.41 | 117,208 | -0.15(-0.20%) |
Apr 20, 2018 | 73.60 | 73.68 | 72.58 | 73.56 | 138,763 | -0.22(-0.30%) |
Apr 19, 2018 | 73.93 | 74.47 | 73.27 | 73.78 | 95,946 | -0.33(-0.45%) |
Apr 18, 2018 | 73.45 | 74.54 | 72.90 | 74.11 | 135,548 | +1.04(+1.43%) |
Apr 17, 2018 | 72.56 | 73.12 | 72.21 | 73.07 | 232,625 | +0.88(+1.22%) |
Apr 16, 2018 | 71.25 | 72.39 | 70.86 | 72.19 | 153,023 | +1.51(+2.13%) |
Apr 13, 2018 | 72.08 | 72.08 | 70.56 | 70.68 | 174,893 | -0.90(-1.25%) |
Apr 12, 2018 | 71.67 | 71.93 | 71.14 | 71.58 | 97,709 | +0.43(+0.60%) |
Apr 11, 2018 | 71.05 | 71.29 | 70.19 | 71.16 | 130,679 | -0.49(-0.68%) |
Apr 10, 2018 | 71.58 | 72.06 | 70.99 | 71.65 | 135,822 | +1.13(+1.60%) |
Apr 09, 2018 | 71.33 | 71.86 | 70.33 | 70.52 | 181,468 | -0.37(-0.52%) |
Apr 06, 2018 | 71.55 | 72.33 | 70.32 | 70.89 | 281,798 | -1.26(-1.74%) |
Apr 05, 2018 | 71.29 | 72.16 | 70.94 | 72.14 | 91,807 | +1.25(+1.76%) |
Apr 04, 2018 | 69.34 | 71.07 | 69.34 | 70.90 | 193,032 | +0.48(+0.68%) |
Apr 03, 2018 | 70.21 | 70.67 | 69.41 | 70.42 | 138,412 | +0.65(+0.93%) |
Apr 02, 2018 | 71.20 | 71.80 | 69.06 | 69.77 | 242,365 | -1.74(-2.43%) |
Mar 29, 2018 | 71.51 | 71.51 | 71.51 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.46 | 71.21 | 69.50 | 70.57 | 138,343 | +0.20(+0.29%) |
Mar 27, 2018 | 72.47 | 72.47 | 69.94 | 70.37 | 161,349 | -2.01(-2.77%) |
Mar 26, 2018 | 71.65 | 72.40 | 70.32 | 72.38 | 289,988 | +2.01(+2.85%) |
Mar 23, 2018 | 71.98 | 72.14 | 70.29 | 70.37 | 263,872 | -1.63(-2.26%) |
Mar 22, 2018 | 72.14 | 73.15 | 70.44 | 72.00 | 490,576 | -1.10(-1.50%) |
Mar 21, 2018 | 71.95 | 73.90 | 71.82 | 73.10 | 146,122 | +1.13(+1.57%) |
Mar 20, 2018 | 71.62 | 72.26 | 71.45 | 71.97 | 139,662 | +0.67(+0.95%) |
Mar 19, 2018 | 71.81 | 72.09 | 69.83 | 71.29 | 193,639 | -0.83(-1.15%) |
Mar 16, 2018 | 71.05 | 72.63 | 70.90 | 72.13 | 279,265 | +1.09(+1.53%) |
Mar 15, 2018 | 71.46 | 71.78 | 69.75 | 71.04 | 116,814 | -0.42(-0.58%) |
Mar 14, 2018 | 71.23 | 72.37 | 70.70 | 71.45 | 339,787 | +0.67(+0.95%) |
Mar 13, 2018 | 71.94 | 72.36 | 70.64 | 70.78 | 310,136 | -0.70(-0.98%) |
Mar 12, 2018 | 71.35 | 72.85 | 71.21 | 71.48 | 178,298 | +0.47(+0.66%) |
Mar 09, 2018 | 68.49 | 71.30 | 67.90 | 71.01 | 172,716 | +2.87(+4.22%) |
Mar 08, 2018 | 68.34 | 68.59 | 67.18 | 68.13 | 167,558 | -0.09(-0.14%) |
Mar 07, 2018 | 68.60 | 67.11 | 68.23 | 206,589 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.85 | 68.92 | 66.56 | 68.81 | 151,134 | +2.37(+3.56%) |
Mar 05, 2018 | 66.87 | 67.19 | 65.97 | 66.44 | 211,655 | -0.81(-1.21%) |
Mar 02, 2018 | 65.60 | 67.43 | 64.91 | 67.25 | 232,865 | +0.81(+1.22%) |
Mar 01, 2018 | 66.54 | 68.17 | 65.82 | 66.44 | 210,511 | -0.29(-0.44%) |
Feb 28, 2018 | 69.41 | 69.66 | 66.73 | 66.74 | 211,649 | -2.67(-3.85%) |
Feb 27, 2018 | 70.41 | 71.08 | 69.41 | 69.41 | 153,970 | -0.96(-1.36%) |
Feb 26, 2018 | 70.15 | 70.51 | 69.07 | 70.37 | 66,735 | +0.37(+0.53%) |
Feb 23, 2018 | 70.28 | 71.20 | 69.79 | 70.00 | 124,950 | -0.21(-0.30%) |
Feb 22, 2018 | 71.38 | 69.60 | 70.21 | 233,341 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.66 | 71.23 | 69.58 | 69.65 | 116,310 | +0.32(+0.47%) |
Feb 20, 2018 | 70.64 | 71.22 | 69.05 | 69.33 | 128,984 | -1.70(-2.40%) |
Feb 16, 2018 | 71.03 | 71.03 | 71.03 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.89 | 70.89 | 68.22 | 70.37 | 234,399 | +0.45(+0.65%) |
Feb 14, 2018 | 76.33 | 77.71 | 69.86 | 69.92 | 416,518 | -6.79(-8.85%) |
Feb 13, 2018 | 76.55 | 77.20 | 75.45 | 76.70 | 201,044 | -0.36(-0.47%) |
Feb 12, 2018 | 74.73 | 77.52 | 74.34 | 77.06 | 185,279 | +2.66(+3.58%) |
Feb 09, 2018 | 76.03 | 76.44 | 72.21 | 74.40 | 221,471 | -0.56(-0.75%) |
Feb 08, 2018 | 77.68 | 77.78 | 74.96 | 74.96 | 171,644 | -2.73(-3.51%) |
Feb 07, 2018 | 76.64 | 77.93 | 76.10 | 77.69 | 124,825 | +0.76(+0.98%) |
Feb 06, 2018 | 74.52 | 77.66 | 74.52 | 76.93 | 133,459 | -0.55(-0.71%) |
Feb 05, 2018 | 78.67 | 79.66 | 76.00 | 77.49 | 62,545 | -1.89(-2.38%) |
Feb 02, 2018 | 80.82 | 80.88 | 79.40 | 79.37 | 156,513 | -2.31(-2.83%) |