Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.66 | 65.66 | 63.97 | 64.03 | 89,473 | -1.50(-2.29%) |
Feb 27, 2019 | 65.31 | 65.71 | 64.58 | 65.54 | 85,888 | +0.07(+0.10%) |
Feb 26, 2019 | 65.13 | 65.82 | 64.68 | 65.47 | 147,994 | +0.42(+0.65%) |
Feb 25, 2019 | 65.51 | 66.97 | 65.03 | 65.05 | 124,108 | -0.30(-0.46%) |
Feb 22, 2019 | 66.57 | 66.57 | 65.04 | 65.35 | 155,211 | -0.82(-1.24%) |
Feb 21, 2019 | 67.06 | 67.51 | 66.08 | 66.17 | 174,170 | -0.96(-1.43%) |
Feb 20, 2019 | 65.50 | 67.81 | 65.50 | 67.13 | 217,578 | +1.66(+2.54%) |
Feb 19, 2019 | 65.51 | 65.60 | 61.93 | 65.47 | 249,298 | -1.94(-2.88%) |
Feb 15, 2019 | 65.34 | 68.00 | 64.22 | 67.41 | 179,312 | +2.72(+4.20%) |
Feb 14, 2019 | 57.65 | 66.58 | 57.65 | 64.70 | 307,551 | +1.84(+2.93%) |
Feb 13, 2019 | 64.25 | 65.30 | 62.67 | 62.86 | 172,764 | -1.12(-1.75%) |
Feb 12, 2019 | 61.30 | 64.02 | 61.01 | 63.98 | 110,259 | +3.08(+5.06%) |
Feb 11, 2019 | 60.75 | 60.93 | 60.21 | 60.90 | 65,026 | +0.57(+0.94%) |
Feb 08, 2019 | 60.12 | 60.68 | 59.23 | 60.33 | 57,200 | -0.17(-0.28%) |
Feb 07, 2019 | 61.20 | 61.74 | 59.50 | 60.49 | 74,821 | -1.46(-2.35%) |
Feb 06, 2019 | 61.77 | 62.33 | 61.52 | 61.95 | 67,992 | +0.05(+0.08%) |
Feb 05, 2019 | 62.40 | 62.93 | 61.58 | 61.90 | 50,585 | -0.44(-0.70%) |
Feb 04, 2019 | 61.82 | 62.37 | 61.25 | 62.34 | 59,394 | +0.35(+0.56%) |
Feb 01, 2019 | 62.32 | 62.51 | 61.57 | 62.00 | 93,619 | +0.34(+0.55%) |
Jan 31, 2019 | 60.92 | 62.02 | 60.23 | 61.66 | 99,895 | +0.48(+0.78%) |
Jan 30, 2019 | 60.81 | 61.56 | 59.86 | 61.19 | 73,118 | +0.97(+1.61%) |
Jan 29, 2019 | 59.54 | 60.45 | 59.46 | 60.21 | 73,649 | +0.80(+1.35%) |
Jan 28, 2019 | 58.99 | 60.02 | 58.14 | 59.41 | 83,175 | -0.63(-1.06%) |
Jan 25, 2019 | 59.22 | 60.66 | 58.41 | 60.05 | 129,289 | +1.47(+2.50%) |
Jan 24, 2019 | 59.38 | 59.53 | 58.53 | 58.58 | 119,185 | -0.80(-1.35%) |
Jan 23, 2019 | 60.54 | 61.95 | 58.95 | 59.38 | 118,390 | -0.87(-1.44%) |
Jan 22, 2019 | 61.18 | 61.21 | 59.75 | 60.25 | 104,067 | -1.51(-2.45%) |
Jan 18, 2019 | 61.23 | 62.98 | 60.68 | 61.76 | 168,279 | +0.94(+1.55%) |
Jan 17, 2019 | 58.59 | 61.20 | 58.59 | 60.82 | 92,603 | +1.73(+2.92%) |
Jan 16, 2019 | 58.63 | 60.34 | 58.61 | 59.09 | 79,525 | +0.60(+1.02%) |
Jan 15, 2019 | 58.67 | 58.74 | 57.74 | 58.50 | 67,382 | -0.13(-0.22%) |
Jan 14, 2019 | 58.73 | 59.51 | 57.91 | 58.63 | 65,318 | -0.83(-1.40%) |
Jan 11, 2019 | 58.94 | 59.52 | 58.25 | 59.46 | 98,011 | -0.09(-0.16%) |
Jan 10, 2019 | 57.91 | 59.59 | 57.74 | 59.55 | 111,817 | +1.10(+1.88%) |
Jan 09, 2019 | 58.11 | 58.98 | 57.83 | 58.45 | 72,406 | +0.58(+1.00%) |
Jan 08, 2019 | 58.22 | 58.22 | 57.05 | 57.87 | 129,125 | +0.23(+0.40%) |
Jan 07, 2019 | 57.98 | 58.44 | 57.27 | 57.64 | 132,882 | -0.39(-0.68%) |
Jan 04, 2019 | 56.60 | 58.35 | 56.17 | 58.03 | 102,403 | +2.43(+4.37%) |
Jan 03, 2019 | 57.03 | 57.22 | 54.92 | 55.60 | 99,281 | -1.92(-3.34%) |
Jan 02, 2019 | 55.55 | 57.67 | 54.73 | 57.53 | 148,215 | +1.42(+2.53%) |
Dec 31, 2018 | 57.21 | 57.21 | 55.50 | 56.11 | 132,288 | -0.76(-1.33%) |
Dec 28, 2018 | 56.59 | 57.97 | 55.82 | 56.86 | 134,859 | +0.57(+1.01%) |
Dec 27, 2018 | 54.13 | 56.42 | 53.92 | 56.29 | 114,567 | +0.63(+1.14%) |
Dec 26, 2018 | 52.65 | 55.72 | 51.85 | 55.66 | 118,021 | +3.81(+7.35%) |
Dec 24, 2018 | 53.71 | 53.77 | 51.79 | 51.85 | 86,121 | -2.53(-4.65%) |
Dec 21, 2018 | 55.87 | 56.51 | 54.15 | 54.38 | 881,781 | -1.23(-2.22%) |
Dec 20, 2018 | 55.03 | 56.17 | 54.17 | 55.61 | 187,542 | +0.46(+0.83%) |
Dec 19, 2018 | 57.38 | 58.38 | 54.67 | 55.16 | 160,150 | -1.74(-3.05%) |
Dec 18, 2018 | 57.47 | 58.32 | 56.41 | 56.89 | 112,141 | +0.07(+0.13%) |
Dec 17, 2018 | 58.31 | 58.77 | 56.45 | 56.82 | 158,158 | -1.35(-2.33%) |
Dec 14, 2018 | 58.04 | 60.20 | 57.88 | 58.17 | 95,119 | -0.74(-1.25%) |
Dec 13, 2018 | 61.03 | 61.09 | 58.27 | 58.91 | 95,140 | -1.87(-3.07%) |
Dec 12, 2018 | 59.37 | 61.72 | 58.34 | 60.77 | 120,769 | +2.14(+3.65%) |
Dec 11, 2018 | 60.79 | 61.10 | 58.48 | 58.64 | 92,564 | -0.84(-1.41%) |
Dec 10, 2018 | 60.09 | 60.28 | 58.75 | 59.48 | 208,756 | -0.52(-0.87%) |
Dec 07, 2018 | 61.15 | 61.89 | 59.41 | 60.00 | 205,556 | -0.66(-1.09%) |
Dec 06, 2018 | 60.47 | 61.11 | 59.19 | 60.66 | 174,267 | -0.50(-0.82%) |
Dec 04, 2018 | 65.10 | 65.35 | 61.02 | 61.17 | 161,638 | -4.41(-6.72%) |
Dec 03, 2018 | 67.16 | 67.74 | 64.67 | 65.57 | 136,351 | +0.09(+0.14%) |
Nov 30, 2018 | 63.56 | 65.89 | 63.56 | 65.48 | 155,849 | +1.45(+2.27%) |
Nov 29, 2018 | 64.42 | 65.00 | 63.68 | 64.03 | 169,165 | -0.85(-1.31%) |
Nov 28, 2018 | 63.09 | 64.95 | 61.79 | 64.88 | 133,848 | +2.44(+3.90%) |
Nov 27, 2018 | 61.98 | 62.97 | 61.98 | 62.44 | 106,288 | -0.07(-0.12%) |
Nov 26, 2018 | 61.97 | 62.73 | 61.77 | 62.51 | 150,139 | +1.11(+1.80%) |
Nov 23, 2018 | 61.43 | 62.25 | 61.18 | 61.41 | 57,180 | -0.57(-0.92%) |
Nov 21, 2018 | 61.97 | 61.97 | 61.97 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 62.06 | 62.61 | 61.46 | 61.97 | 109,422 | -0.95(-1.51%) |
Nov 19, 2018 | 64.16 | 64.62 | 62.34 | 62.92 | 158,212 | -1.99(-3.07%) |
Nov 16, 2018 | 63.89 | 65.26 | 63.82 | 64.91 | 146,176 | +0.94(+1.47%) |
Nov 15, 2018 | 62.94 | 64.33 | 61.92 | 63.97 | 134,326 | +0.33(+0.51%) |
Nov 14, 2018 | 65.97 | 67.03 | 63.57 | 63.65 | 149,534 | -1.58(-2.42%) |
Nov 13, 2018 | 65.53 | 66.71 | 64.90 | 65.23 | 118,966 | +0.15(+0.23%) |
Nov 12, 2018 | 66.29 | 66.93 | 64.82 | 65.08 | 174,611 | -1.16(-1.76%) |
Nov 09, 2018 | 68.22 | 68.83 | 65.77 | 66.24 | 132,310 | -2.65(-3.85%) |
Nov 08, 2018 | 68.87 | 69.49 | 68.33 | 68.89 | 111,053 | -0.34(-0.48%) |
Nov 07, 2018 | 68.65 | 69.31 | 67.26 | 69.23 | 162,628 | +1.15(+1.69%) |
Nov 06, 2018 | 65.87 | 68.63 | 65.81 | 68.08 | 220,767 | +2.12(+3.22%) |
Nov 05, 2018 | 67.45 | 68.15 | 65.14 | 65.95 | 194,453 | -0.87(-1.29%) |
Nov 02, 2018 | 64.89 | 67.05 | 64.57 | 66.82 | 253,335 | +2.64(+4.12%) |
Nov 01, 2018 | 65.11 | 65.52 | 61.50 | 64.18 | 320,297 | +6.31(+10.90%) |
Oct 31, 2018 | 56.96 | 58.80 | 56.64 | 57.87 | 177,396 | +1.94(+3.46%) |
Oct 30, 2018 | 53.88 | 56.12 | 53.88 | 55.93 | 163,611 | +2.13(+3.96%) |
Oct 29, 2018 | 55.93 | 56.71 | 53.32 | 53.80 | 153,245 | -1.04(-1.90%) |
Oct 26, 2018 | 54.82 | 56.41 | 53.69 | 54.85 | 290,847 | -0.58(-1.04%) |
Oct 25, 2018 | 55.53 | 56.19 | 54.59 | 55.42 | 171,069 | +0.80(+1.46%) |
Oct 24, 2018 | 57.10 | 57.54 | 54.41 | 54.62 | 198,006 | -2.38(-4.18%) |
Oct 23, 2018 | 59.81 | 59.81 | 56.67 | 57.00 | 278,600 | -3.40(-5.62%) |
Oct 22, 2018 | 61.01 | 61.55 | 60.40 | 60.40 | 53,212 | -0.35(-0.58%) |
Oct 19, 2018 | 61.18 | 61.52 | 60.19 | 60.75 | 68,036 | -0.40(-0.65%) |
Oct 18, 2018 | 62.35 | 62.35 | 60.59 | 61.15 | 72,372 | -1.62(-2.58%) |
Oct 17, 2018 | 63.61 | 63.61 | 62.06 | 62.77 | 60,526 | -1.00(-1.56%) |
Oct 16, 2018 | 62.51 | 63.92 | 62.02 | 63.77 | 63,423 | +1.79(+2.88%) |
Oct 15, 2018 | 61.98 | 62.49 | 61.55 | 61.98 | 63,220 | -0.12(-0.19%) |
Oct 12, 2018 | 63.57 | 63.57 | 60.94 | 62.10 | 148,218 | -0.40(-0.64%) |
Oct 11, 2018 | 65.13 | 65.69 | 62.48 | 62.50 | 146,574 | -2.84(-4.34%) |
Oct 10, 2018 | 68.36 | 68.36 | 65.10 | 65.34 | 128,333 | -3.26(-4.75%) |
Oct 09, 2018 | 69.41 | 69.97 | 68.46 | 68.60 | 114,797 | -0.99(-1.42%) |
Oct 08, 2018 | 69.16 | 69.75 | 68.71 | 69.58 | 98,547 | +0.33(+0.47%) |
Oct 05, 2018 | 69.14 | 69.36 | 68.57 | 69.26 | 145,531 | +0.21(+0.31%) |
Oct 04, 2018 | 68.69 | 69.87 | 68.69 | 69.04 | 135,296 | +0.16(+0.23%) |
Oct 03, 2018 | 66.94 | 69.17 | 66.83 | 68.89 | 111,030 | +2.20(+3.29%) |
Oct 02, 2018 | 66.07 | 66.77 | 65.94 | 66.69 | 113,500 | +0.50(+0.76%) |
Oct 01, 2018 | 68.33 | 68.54 | 66.01 | 66.19 | 173,627 | -1.67(-2.45%) |
Sep 28, 2018 | 68.28 | 69.05 | 67.77 | 67.85 | 95,336 | -0.58(-0.84%) |
Sep 27, 2018 | 68.78 | 69.30 | 68.21 | 68.43 | 124,410 | -0.17(-0.24%) |
Sep 26, 2018 | 69.05 | 69.38 | 68.50 | 68.60 | 84,009 | -0.48(-0.70%) |
Sep 25, 2018 | 69.22 | 69.32 | 68.46 | 69.08 | 100,176 | +0.17(+0.24%) |
Sep 24, 2018 | 70.50 | 70.50 | 68.85 | 68.91 | 180,990 | -1.34(-1.91%) |
Sep 21, 2018 | 70.77 | 71.58 | 70.10 | 70.25 | 255,270 | -0.92(-1.29%) |
Sep 20, 2018 | 71.85 | 72.85 | 71.07 | 71.17 | 146,358 | -0.14(-0.20%) |
Sep 19, 2018 | 71.16 | 71.97 | 71.16 | 71.31 | 109,507 | +0.26(+0.37%) |
Sep 18, 2018 | 71.44 | 71.63 | 70.84 | 71.05 | 96,455 | -0.20(-0.27%) |
Sep 17, 2018 | 72.36 | 72.45 | 71.23 | 71.25 | 102,084 | -1.07(-1.48%) |
Sep 14, 2018 | 70.19 | 72.63 | 70.19 | 72.32 | 254,410 | +2.10(+2.99%) |
Sep 13, 2018 | 69.35 | 70.24 | 68.83 | 70.22 | 125,379 | +1.23(+1.78%) |
Sep 12, 2018 | 67.93 | 69.02 | 67.60 | 68.99 | 110,805 | +0.97(+1.42%) |
Sep 11, 2018 | 68.26 | 68.43 | 67.54 | 68.02 | 74,600 | -0.43(-0.63%) |
Sep 10, 2018 | 68.40 | 69.43 | 68.31 | 68.45 | 101,952 | +0.42(+0.62%) |
Sep 07, 2018 | 68.50 | 69.19 | 67.48 | 68.03 | 109,524 | -0.75(-1.10%) |
Sep 06, 2018 | 69.28 | 69.59 | 68.09 | 68.78 | 205,138 | -0.44(-0.63%) |
Sep 05, 2018 | 68.73 | 69.48 | 68.30 | 69.22 | 90,915 | +0.33(+0.49%) |
Sep 04, 2018 | 69.55 | 69.64 | 68.16 | 68.89 | 84,476 | -0.73(-1.06%) |
Aug 31, 2018 | 69.62 | 69.62 | 69.62 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.62 | 70.12 | 69.18 | 69.65 | 215,935 | -0.22(-0.32%) |
Aug 29, 2018 | 69.45 | 70.08 | 68.80 | 69.87 | 56,084 | +0.38(+0.55%) |
Aug 28, 2018 | 70.33 | 70.50 | 69.36 | 69.49 | 42,281 | -0.66(-0.94%) |
Aug 27, 2018 | 70.33 | 71.00 | 69.99 | 70.15 | 106,621 | +0.28(+0.40%) |
Aug 24, 2018 | 68.98 | 70.32 | 68.78 | 69.87 | 57,148 | +0.93(+1.35%) |
Aug 23, 2018 | 69.95 | 70.17 | 68.72 | 68.94 | 87,499 | -1.00(-1.43%) |
Aug 22, 2018 | 70.69 | 70.85 | 69.37 | 69.95 | 81,693 | -0.70(-1.00%) |
Aug 21, 2018 | 69.66 | 70.68 | 69.66 | 70.65 | 110,549 | +1.18(+1.70%) |
Aug 20, 2018 | 69.88 | 70.08 | 69.43 | 69.47 | 74,912 | -0.08(-0.12%) |
Aug 17, 2018 | 68.49 | 69.68 | 68.49 | 69.56 | 138,018 | +0.87(+1.27%) |
Aug 16, 2018 | 67.90 | 68.82 | 67.90 | 68.68 | 97,434 | +1.26(+1.87%) |
Aug 15, 2018 | 67.01 | 67.52 | 66.37 | 67.42 | 212,027 | +0.09(+0.14%) |
Aug 14, 2018 | 67.24 | 67.94 | 67.01 | 67.33 | 94,983 | +0.41(+0.61%) |
Aug 13, 2018 | 67.16 | 67.29 | 66.33 | 66.92 | 281,537 | -0.42(-0.62%) |
Aug 10, 2018 | 67.36 | 67.84 | 66.72 | 67.34 | 151,281 | -0.44(-0.64%) |
Aug 09, 2018 | 68.66 | 69.43 | 67.46 | 67.78 | 274,372 | -1.09(-1.58%) |
Aug 08, 2018 | 70.41 | 70.41 | 68.65 | 68.86 | 208,348 | -1.61(-2.29%) |
Aug 07, 2018 | 69.70 | 71.40 | 68.95 | 70.47 | 211,203 | +1.29(+1.86%) |
Aug 06, 2018 | 66.44 | 69.42 | 66.39 | 69.18 | 207,872 | +2.29(+3.42%) |
Aug 03, 2018 | 65.39 | 68.09 | 64.95 | 66.89 | 370,493 | +1.85(+2.85%) |
Aug 02, 2018 | 64.83 | 66.24 | 59.10 | 65.04 | 886,503 | -4.58(-6.58%) |
Aug 01, 2018 | 70.71 | 70.84 | 69.35 | 69.62 | 164,977 | -1.22(-1.73%) |
Jul 31, 2018 | 69.52 | 71.06 | 69.37 | 70.84 | 178,267 | +1.77(+2.56%) |
Jul 30, 2018 | 68.63 | 69.85 | 68.54 | 69.07 | 112,686 | +0.61(+0.89%) |
Jul 27, 2018 | 69.15 | 69.60 | 67.98 | 68.46 | 95,642 | -0.42(-0.61%) |
Jul 26, 2018 | 67.46 | 69.58 | 67.46 | 68.88 | 105,246 | +1.45(+2.15%) |
Jul 25, 2018 | 67.28 | 68.30 | 66.52 | 67.43 | 81,837 | +0.15(+0.22%) |
Jul 24, 2018 | 67.86 | 68.19 | 66.75 | 67.28 | 127,849 | +0.11(+0.17%) |
Jul 23, 2018 | 67.94 | 67.94 | 66.77 | 67.17 | 143,626 | -0.95(-1.39%) |
Jul 20, 2018 | 68.00 | 68.47 | 67.30 | 68.12 | 71,217 | +0.15(+0.22%) |
Jul 19, 2018 | 67.38 | 68.06 | 66.33 | 67.97 | 121,209 | +0.62(+0.92%) |
Jul 18, 2018 | 66.61 | 67.45 | 66.27 | 67.35 | 137,062 | +0.70(+1.04%) |
Jul 17, 2018 | 66.75 | 67.13 | 66.36 | 66.65 | 112,982 | -0.18(-0.26%) |
Jul 16, 2018 | 68.21 | 68.44 | 66.54 | 66.83 | 163,799 | -1.04(-1.53%) |
Jul 13, 2018 | 67.19 | 68.80 | 67.19 | 67.87 | 76,172 | +0.83(+1.25%) |
Jul 12, 2018 | 68.29 | 68.29 | 66.96 | 67.03 | 118,783 | -0.03(-0.04%) |
Jul 11, 2018 | 67.12 | 68.02 | 66.54 | 67.06 | 135,624 | -0.66(-0.97%) |
Jul 10, 2018 | 68.29 | 68.58 | 67.52 | 67.72 | 83,809 | -0.48(-0.71%) |
Jul 09, 2018 | 67.56 | 68.24 | 67.56 | 68.20 | 96,971 | +1.04(+1.55%) |
Jul 06, 2018 | 66.84 | 67.44 | 66.59 | 67.16 | 101,465 | +0.08(+0.12%) |
Jul 05, 2018 | 66.02 | 67.12 | 65.18 | 67.08 | 162,579 | +1.45(+2.20%) |
Jul 03, 2018 | 65.63 | 65.63 | 65.63 | 0 | +0.45(+0.68%) | |
Jul 02, 2018 | 64.41 | 65.21 | 63.79 | 65.19 | 152,271 | +0.32(+0.49%) |
Jun 29, 2018 | 65.58 | 66.31 | 64.86 | 64.87 | 107,254 | -0.43(-0.65%) |
Jun 28, 2018 | 65.19 | 65.58 | 64.28 | 65.30 | 95,187 | +0.12(+0.19%) |
Jun 27, 2018 | 67.03 | 67.64 | 65.01 | 65.18 | 143,676 | -1.66(-2.48%) |
Jun 26, 2018 | 65.71 | 67.17 | 65.38 | 66.84 | 204,971 | +1.49(+2.28%) |
Jun 25, 2018 | 65.20 | 65.74 | 64.08 | 65.35 | 181,702 | +0.66(+1.02%) |
Jun 22, 2018 | 66.23 | 66.49 | 64.63 | 64.69 | 598,182 | -1.32(-2.00%) |
Jun 21, 2018 | 67.81 | 67.81 | 65.77 | 66.00 | 182,045 | -1.89(-2.79%) |
Jun 20, 2018 | 68.26 | 68.40 | 67.54 | 67.90 | 205,397 | -0.34(-0.50%) |
Jun 19, 2018 | 68.39 | 68.71 | 67.23 | 68.24 | 172,590 | -1.05(-1.51%) |
Jun 18, 2018 | 69.52 | 69.56 | 68.89 | 69.29 | 185,654 | -0.75(-1.07%) |
Jun 15, 2018 | 70.68 | 69.69 | 70.04 | 297,630 | -0.64(-0.91%) | |
Jun 14, 2018 | 70.78 | 70.98 | 70.24 | 70.68 | 127,672 | +0.10(+0.14%) |
Jun 13, 2018 | 70.72 | 70.73 | 70.16 | 70.58 | 206,426 | -0.21(-0.30%) |
Jun 12, 2018 | 70.18 | 70.91 | 69.52 | 70.79 | 155,185 | +0.81(+1.15%) |
Jun 11, 2018 | 69.34 | 70.32 | 69.34 | 69.98 | 186,002 | +0.41(+0.59%) |
Jun 08, 2018 | 69.30 | 69.94 | 68.72 | 69.57 | 174,325 | +0.44(+0.63%) |
Jun 07, 2018 | 68.75 | 70.06 | 68.75 | 69.14 | 181,452 | +0.20(+0.30%) |
Jun 06, 2018 | 69.28 | 68.93 | 250,270 | +0.56(+0.81%) | ||
Jun 05, 2018 | 67.18 | 68.42 | 67.18 | 68.38 | 115,472 | +1.13(+1.68%) |
Jun 04, 2018 | 67.33 | 67.70 | 66.82 | 67.25 | 191,736 | +0.15(+0.22%) |
Jun 01, 2018 | 68.43 | 68.71 | 67.04 | 67.10 | 174,389 | -0.99(-1.45%) |
May 31, 2018 | 70.49 | 70.49 | 68.06 | 68.09 | 128,468 | -2.43(-3.45%) |
May 30, 2018 | 70.01 | 70.98 | 70.01 | 70.52 | 218,597 | +1.05(+1.52%) |
May 29, 2018 | 69.33 | 69.67 | 68.36 | 69.47 | 276,023 | -0.26(-0.37%) |
May 25, 2018 | 69.72 | 69.72 | 69.72 | 0 | +0.16(+0.23%) | |
May 24, 2018 | 68.72 | 69.64 | 68.57 | 69.57 | 139,589 | +0.53(+0.76%) |
May 23, 2018 | 68.58 | 69.62 | 68.33 | 69.04 | 244,245 | -0.14(-0.20%) |
May 22, 2018 | 69.60 | 69.79 | 69.08 | 69.18 | 293,307 | -0.35(-0.51%) |
May 21, 2018 | 69.41 | 70.05 | 69.20 | 69.53 | 155,894 | +0.68(+0.99%) |
May 18, 2018 | 69.29 | 69.89 | 68.82 | 68.85 | 121,868 | -0.11(-0.16%) |
May 17, 2018 | 67.71 | 69.19 | 67.69 | 68.96 | 370,815 | +1.41(+2.09%) |
May 16, 2018 | 67.00 | 67.83 | 66.89 | 67.54 | 198,788 | +0.59(+0.88%) |
May 15, 2018 | 66.75 | 67.12 | 66.61 | 66.95 | 147,653 | -0.13(-0.19%) |
May 14, 2018 | 67.70 | 68.12 | 66.95 | 67.08 | 95,902 | -0.24(-0.36%) |
May 11, 2018 | 67.35 | 67.85 | 66.62 | 67.32 | 84,361 | -0.06(-0.08%) |
May 10, 2018 | 67.01 | 67.80 | 66.41 | 67.38 | 149,966 | +0.61(+0.91%) |
May 09, 2018 | 66.77 | 66.90 | 66.04 | 66.77 | 176,775 | +0.45(+0.68%) |
May 08, 2018 | 65.00 | 66.40 | 65.00 | 66.31 | 205,025 | +1.20(+1.85%) |
May 07, 2018 | 64.33 | 66.24 | 64.33 | 65.11 | 256,319 | +1.15(+1.79%) |
May 04, 2018 | 61.65 | 64.46 | 61.02 | 63.97 | 353,747 | +1.86(+2.99%) |
May 03, 2018 | 68.12 | 68.12 | 61.82 | 62.11 | 688,812 | -6.27(-9.17%) |
May 02, 2018 | 68.59 | 69.40 | 68.10 | 68.37 | 262,046 | -0.64(-0.92%) |
May 01, 2018 | 69.20 | 69.93 | 67.85 | 69.01 | 233,641 | -0.45(-0.65%) |
Apr 30, 2018 | 70.52 | 71.43 | 69.37 | 69.47 | 115,085 | -0.84(-1.20%) |
Apr 27, 2018 | 71.17 | 71.53 | 69.98 | 70.31 | 200,234 | -0.87(-1.22%) |
Apr 26, 2018 | 72.82 | 72.82 | 71.02 | 71.17 | 180,372 | -1.19(-1.65%) |
Apr 25, 2018 | 72.29 | 73.00 | 71.56 | 72.37 | 145,019 | +0.18(+0.24%) |
Apr 24, 2018 | 73.83 | 73.95 | 71.04 | 72.19 | 235,591 | -1.24(-1.69%) |
Apr 23, 2018 | 73.38 | 73.84 | 73.14 | 73.43 | 117,177 | -0.15(-0.20%) |
Apr 20, 2018 | 73.62 | 73.70 | 72.60 | 73.58 | 138,726 | -0.22(-0.30%) |
Apr 19, 2018 | 73.95 | 74.49 | 73.29 | 73.80 | 95,921 | -0.33(-0.45%) |
Apr 18, 2018 | 73.47 | 74.56 | 72.92 | 74.13 | 135,512 | +1.04(+1.43%) |
Apr 17, 2018 | 72.58 | 73.14 | 72.23 | 73.09 | 232,563 | +0.88(+1.22%) |
Apr 16, 2018 | 71.27 | 72.41 | 70.88 | 72.21 | 152,982 | +1.51(+2.13%) |
Apr 13, 2018 | 72.10 | 72.10 | 70.58 | 70.70 | 174,846 | -0.90(-1.25%) |
Apr 12, 2018 | 71.69 | 71.95 | 71.16 | 71.60 | 97,683 | +0.43(+0.60%) |
Apr 11, 2018 | 71.07 | 71.31 | 70.21 | 71.17 | 130,645 | -0.49(-0.68%) |
Apr 10, 2018 | 71.60 | 72.08 | 71.01 | 71.67 | 135,786 | +1.13(+1.60%) |
Apr 09, 2018 | 71.35 | 71.88 | 70.35 | 70.54 | 181,420 | -0.37(-0.52%) |
Apr 06, 2018 | 71.57 | 72.35 | 70.34 | 70.91 | 281,723 | -1.26(-1.74%) |
Apr 05, 2018 | 71.31 | 72.18 | 70.96 | 72.16 | 91,783 | +1.25(+1.76%) |
Apr 04, 2018 | 69.35 | 71.09 | 69.35 | 70.92 | 192,980 | +0.48(+0.68%) |
Apr 03, 2018 | 70.23 | 70.69 | 69.43 | 70.44 | 138,375 | +0.65(+0.93%) |
Apr 02, 2018 | 71.22 | 71.82 | 69.08 | 69.79 | 242,300 | -1.74(-2.43%) |
Mar 29, 2018 | 71.53 | 71.53 | 71.53 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.48 | 71.23 | 69.52 | 70.59 | 138,306 | +0.20(+0.29%) |
Mar 27, 2018 | 72.49 | 72.49 | 69.95 | 70.39 | 161,306 | -2.01(-2.77%) |
Mar 26, 2018 | 71.67 | 72.42 | 70.33 | 72.40 | 289,911 | +2.01(+2.85%) |
Mar 23, 2018 | 72.00 | 72.16 | 70.31 | 70.39 | 263,802 | -1.63(-2.26%) |
Mar 22, 2018 | 72.15 | 73.17 | 70.45 | 72.02 | 490,445 | -1.10(-1.50%) |
Mar 21, 2018 | 71.97 | 73.92 | 71.84 | 73.12 | 146,084 | +1.13(+1.57%) |
Mar 20, 2018 | 71.64 | 72.28 | 71.46 | 71.99 | 139,625 | +0.67(+0.95%) |
Mar 19, 2018 | 71.83 | 72.11 | 69.85 | 71.31 | 193,587 | -0.83(-1.15%) |
Mar 16, 2018 | 71.06 | 72.65 | 70.92 | 72.15 | 279,191 | +1.09(+1.54%) |
Mar 15, 2018 | 71.48 | 71.80 | 69.77 | 71.05 | 116,783 | -0.42(-0.58%) |
Mar 14, 2018 | 71.25 | 72.39 | 70.72 | 71.47 | 339,696 | +0.67(+0.95%) |
Mar 13, 2018 | 71.96 | 72.38 | 70.66 | 70.80 | 310,054 | -0.70(-0.98%) |
Mar 12, 2018 | 71.37 | 72.87 | 71.23 | 71.50 | 178,251 | +0.47(+0.66%) |
Mar 09, 2018 | 68.50 | 71.32 | 67.92 | 71.03 | 172,670 | +2.87(+4.22%) |
Mar 08, 2018 | 68.36 | 68.61 | 67.20 | 68.15 | 167,514 | -0.09(-0.14%) |
Mar 07, 2018 | 68.62 | 67.13 | 68.24 | 206,534 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.87 | 68.94 | 66.58 | 68.83 | 151,094 | +2.37(+3.56%) |
Mar 05, 2018 | 66.88 | 67.20 | 65.99 | 66.46 | 211,598 | -0.81(-1.21%) |
Mar 02, 2018 | 65.61 | 67.45 | 64.93 | 67.27 | 232,803 | +0.81(+1.22%) |