Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.13 | 70.32 | 69.50 | 70.27 | 1,026,526 | +0.30(+0.43%) |
Jan 30, 2019 | 69.73 | 70.28 | 68.68 | 69.97 | 786,479 | +0.79(+1.14%) |
Jan 29, 2019 | 68.23 | 69.20 | 68.17 | 69.18 | 1,536,969 | +1.56(+2.31%) |
Jan 28, 2019 | 67.64 | 68.15 | 67.00 | 67.62 | 2,103,561 | -1.13(-1.64%) |
Jan 25, 2019 | 69.56 | 70.00 | 68.43 | 68.74 | 1,257,205 | +0.12(+0.17%) |
Jan 24, 2019 | 68.16 | 68.67 | 67.91 | 68.63 | 1,042,179 | +0.47(+0.69%) |
Jan 23, 2019 | 68.40 | 68.83 | 67.44 | 68.16 | 1,097,485 | -0.08(-0.11%) |
Jan 22, 2019 | 69.14 | 69.14 | 67.35 | 68.23 | 1,698,951 | -1.51(-2.17%) |
Jan 18, 2019 | 69.19 | 70.04 | 69.00 | 69.75 | 983,106 | +1.09(+1.59%) |
Jan 17, 2019 | 67.61 | 68.89 | 67.42 | 68.66 | 1,010,941 | +0.92(+1.35%) |
Jan 16, 2019 | 67.22 | 67.86 | 67.06 | 67.74 | 1,250,214 | +0.39(+0.57%) |
Jan 15, 2019 | 67.60 | 67.89 | 67.02 | 67.36 | 920,663 | -0.32(-0.47%) |
Jan 14, 2019 | 67.60 | 67.92 | 67.25 | 67.67 | 743,846 | -0.33(-0.48%) |
Jan 11, 2019 | 67.49 | 68.11 | 67.46 | 68.00 | 908,408 | -0.05(-0.07%) |
Jan 10, 2019 | 66.43 | 68.07 | 66.36 | 68.05 | 963,360 | +1.16(+1.73%) |
Jan 09, 2019 | 67.10 | 67.37 | 66.63 | 66.89 | 1,519,104 | +0.44(+0.67%) |
Jan 08, 2019 | 66.55 | 66.55 | 65.09 | 66.45 | 1,397,267 | +0.96(+1.47%) |
Jan 07, 2019 | 65.64 | 66.22 | 65.12 | 65.49 | 1,515,156 | -0.11(-0.16%) |
Jan 04, 2019 | 64.25 | 65.64 | 63.90 | 65.59 | 1,498,002 | +2.39(+3.78%) |
Jan 03, 2019 | 64.40 | 64.82 | 63.06 | 63.20 | 1,565,820 | -1.85(-2.84%) |
Jan 02, 2019 | 64.33 | 65.12 | 63.79 | 65.05 | 1,084,478 | -0.20(-0.31%) |
Dec 31, 2018 | 64.64 | 65.29 | 64.48 | 65.25 | 850,206 | +0.93(+1.45%) |
Dec 28, 2018 | 65.25 | 65.39 | 64.16 | 64.32 | 851,140 | -0.56(-0.86%) |
Dec 27, 2018 | 62.72 | 64.89 | 62.36 | 64.88 | 1,306,462 | +1.02(+1.60%) |
Dec 26, 2018 | 61.49 | 63.95 | 60.86 | 63.86 | 1,346,522 | +2.80(+4.58%) |
Dec 24, 2018 | 62.42 | 62.65 | 61.03 | 61.06 | 721,352 | -1.79(-2.85%) |
Dec 21, 2018 | 63.99 | 65.10 | 62.85 | 62.85 | 2,718,585 | -0.87(-1.36%) |
Dec 20, 2018 | 65.17 | 65.39 | 62.89 | 63.72 | 2,355,384 | -1.73(-2.64%) |
Dec 19, 2018 | 66.56 | 67.71 | 64.74 | 65.45 | 2,067,077 | -0.94(-1.41%) |
Dec 18, 2018 | 67.30 | 67.93 | 66.13 | 66.38 | 1,669,203 | -0.29(-0.43%) |
Dec 17, 2018 | 67.81 | 68.22 | 66.29 | 66.67 | 1,571,376 | -1.18(-1.73%) |
Dec 14, 2018 | 68.29 | 69.25 | 67.55 | 67.85 | 1,252,848 | -1.33(-1.92%) |
Dec 13, 2018 | 69.98 | 70.53 | 68.87 | 69.18 | 1,729,234 | -0.81(-1.16%) |
Dec 12, 2018 | 69.25 | 71.20 | 69.13 | 69.99 | 2,023,240 | +1.81(+2.66%) |
Dec 11, 2018 | 69.42 | 69.87 | 67.62 | 68.18 | 1,784,164 | +0.03(+0.04%) |
Dec 10, 2018 | 68.26 | 68.49 | 66.74 | 68.15 | 1,574,281 | -0.14(-0.21%) |
Dec 07, 2018 | 68.81 | 70.14 | 68.13 | 68.29 | 1,679,870 | -0.62(-0.90%) |
Dec 06, 2018 | 68.14 | 69.07 | 66.26 | 68.91 | 3,078,994 | -0.43(-0.63%) |
Dec 04, 2018 | 73.00 | 73.11 | 69.26 | 69.34 | 2,202,156 | -3.86(-5.27%) |
Dec 03, 2018 | 71.82 | 73.42 | 71.82 | 73.20 | 2,004,464 | +2.56(+3.62%) |
Nov 30, 2018 | 70.29 | 71.04 | 70.03 | 70.64 | 1,545,199 | +0.20(+0.29%) |
Nov 29, 2018 | 70.65 | 70.93 | 70.06 | 70.44 | 1,122,861 | -0.68(-0.96%) |
Nov 28, 2018 | 69.02 | 71.13 | 68.74 | 71.12 | 1,267,832 | +2.45(+3.57%) |
Nov 27, 2018 | 69.10 | 69.50 | 67.81 | 68.67 | 2,224,296 | -0.75(-1.08%) |
Nov 26, 2018 | 69.57 | 69.92 | 68.99 | 69.42 | 1,858,591 | +0.48(+0.70%) |
Nov 23, 2018 | 68.73 | 69.52 | 68.64 | 68.94 | 337,418 | -0.57(-0.82%) |
Nov 21, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.97(+1.42%) | |
Nov 20, 2018 | 69.25 | 69.60 | 68.11 | 68.53 | 1,912,957 | -1.31(-1.87%) |
Nov 19, 2018 | 71.42 | 71.57 | 69.61 | 69.84 | 1,355,517 | -1.71(-2.39%) |
Nov 16, 2018 | 71.13 | 72.10 | 71.05 | 71.55 | 1,587,195 | -0.02(-0.03%) |
Nov 15, 2018 | 69.65 | 71.85 | 69.51 | 71.57 | 1,545,296 | +1.38(+1.96%) |
Nov 14, 2018 | 70.97 | 71.79 | 70.04 | 70.20 | 1,630,236 | +0.15(+0.22%) |
Nov 13, 2018 | 69.99 | 70.95 | 69.80 | 70.04 | 1,744,356 | +0.07(+0.10%) |
Nov 12, 2018 | 71.71 | 71.75 | 69.87 | 69.98 | 1,927,922 | -1.65(-2.30%) |
Nov 09, 2018 | 71.67 | 72.09 | 70.45 | 71.62 | 1,618,172 | -0.50(-0.69%) |
Nov 08, 2018 | 72.24 | 72.56 | 71.87 | 72.12 | 1,676,593 | -0.26(-0.36%) |
Nov 07, 2018 | 72.19 | 72.68 | 71.32 | 72.38 | 2,015,113 | +0.58(+0.80%) |
Nov 06, 2018 | 70.45 | 72.07 | 70.25 | 71.80 | 2,441,471 | +1.09(+1.54%) |
Nov 05, 2018 | 70.22 | 71.02 | 69.62 | 70.72 | 2,577,207 | +0.85(+1.21%) |
Nov 02, 2018 | 69.71 | 70.43 | 68.93 | 69.87 | 2,850,693 | +0.96(+1.40%) |
Nov 01, 2018 | 67.17 | 69.22 | 67.17 | 68.91 | 2,889,861 | +4.38(+6.78%) |
Oct 31, 2018 | 64.65 | 65.49 | 64.41 | 64.53 | 1,989,385 | +0.67(+1.05%) |
Oct 30, 2018 | 63.02 | 64.08 | 62.71 | 63.86 | 1,757,563 | +0.65(+1.03%) |
Oct 29, 2018 | 65.11 | 65.40 | 62.44 | 63.20 | 1,580,938 | -0.99(-1.54%) |
Oct 26, 2018 | 62.91 | 65.11 | 62.81 | 64.19 | 1,715,052 | +0.29(+0.45%) |
Oct 25, 2018 | 63.46 | 64.49 | 63.27 | 63.91 | 1,614,998 | +1.01(+1.61%) |
Oct 24, 2018 | 65.08 | 65.60 | 62.74 | 62.90 | 2,355,060 | -2.53(-3.87%) |
Oct 23, 2018 | 66.57 | 66.57 | 64.77 | 65.43 | 1,780,263 | -2.40(-3.53%) |
Oct 22, 2018 | 68.18 | 68.28 | 67.60 | 67.82 | 1,588,091 | -0.11(-0.16%) |
Oct 19, 2018 | 68.67 | 68.78 | 67.44 | 67.93 | 1,649,564 | -0.64(-0.93%) |
Oct 18, 2018 | 70.19 | 70.36 | 68.42 | 68.56 | 1,429,352 | -1.96(-2.78%) |
Oct 17, 2018 | 70.54 | 70.88 | 69.95 | 70.53 | 1,711,532 | -0.14(-0.20%) |
Oct 16, 2018 | 70.02 | 70.81 | 69.01 | 70.67 | 2,607,480 | +1.15(+1.66%) |
Oct 15, 2018 | 69.93 | 70.36 | 69.35 | 69.52 | 1,489,872 | -0.52(-0.74%) |
Oct 12, 2018 | 70.36 | 70.58 | 69.01 | 70.03 | 1,483,662 | +0.91(+1.32%) |
Oct 11, 2018 | 71.18 | 71.29 | 68.93 | 69.12 | 1,784,309 | -2.24(-3.14%) |
Oct 10, 2018 | 73.59 | 73.79 | 71.31 | 71.36 | 1,687,896 | -2.52(-3.41%) |
Oct 09, 2018 | 74.84 | 74.96 | 73.84 | 73.88 | 1,077,016 | -1.08(-1.44%) |
Oct 08, 2018 | 75.42 | 75.49 | 74.26 | 74.96 | 1,089,360 | -0.70(-0.93%) |
Oct 05, 2018 | 76.25 | 76.41 | 75.12 | 75.66 | 837,412 | -0.58(-0.76%) |
Oct 04, 2018 | 76.62 | 77.27 | 75.93 | 76.24 | 845,478 | -0.55(-0.71%) |
Oct 03, 2018 | 76.90 | 77.01 | 76.50 | 76.79 | 1,114,088 | +0.13(+0.18%) |
Oct 02, 2018 | 76.79 | 77.13 | 76.54 | 76.65 | 714,870 | -0.03(-0.04%) |
Oct 01, 2018 | 76.64 | 76.92 | 76.30 | 76.68 | 1,075,501 | +0.57(+0.75%) |
Sep 28, 2018 | 75.83 | 76.60 | 75.73 | 76.11 | 996,973 | +0.18(+0.24%) |
Sep 27, 2018 | 76.47 | 76.79 | 75.91 | 75.93 | 677,801 | -0.44(-0.58%) |
Sep 26, 2018 | 76.95 | 77.21 | 76.28 | 76.37 | 1,026,852 | -0.63(-0.81%) |
Sep 25, 2018 | 77.28 | 77.35 | 76.71 | 77.00 | 1,369,912 | -0.48(-0.62%) |
Sep 24, 2018 | 78.27 | 78.27 | 77.39 | 77.48 | 966,161 | -0.95(-1.21%) |
Sep 21, 2018 | 78.48 | 78.81 | 78.17 | 78.43 | 1,566,613 | +0.14(+0.18%) |
Sep 20, 2018 | 78.23 | 78.41 | 77.42 | 78.29 | 978,099 | +0.40(+0.52%) |
Sep 19, 2018 | 78.55 | 78.55 | 77.86 | 77.88 | 1,532,610 | -0.52(-0.66%) |
Sep 18, 2018 | 77.92 | 78.44 | 77.34 | 78.40 | 1,279,123 | +0.68(+0.88%) |
Sep 17, 2018 | 77.80 | 78.08 | 77.38 | 77.72 | 872,346 | -0.04(-0.05%) |
Sep 14, 2018 | 77.53 | 78.10 | 77.34 | 77.76 | 750,406 | +0.13(+0.17%) |
Sep 13, 2018 | 76.86 | 77.79 | 76.80 | 77.62 | 1,048,870 | +1.05(+1.37%) |
Sep 12, 2018 | 76.29 | 76.73 | 75.87 | 76.58 | 1,173,949 | +0.24(+0.31%) |
Sep 11, 2018 | 75.96 | 77.03 | 75.77 | 76.34 | 1,592,503 | +0.11(+0.14%) |
Sep 10, 2018 | 75.44 | 76.58 | 75.27 | 76.23 | 1,508,973 | +1.24(+1.65%) |
Sep 07, 2018 | 75.03 | 75.60 | 74.53 | 74.99 | 1,325,908 | -0.19(-0.26%) |
Sep 06, 2018 | 75.03 | 75.76 | 74.97 | 75.18 | 1,360,759 | +0.28(+0.37%) |
Sep 05, 2018 | 73.53 | 75.04 | 73.39 | 74.91 | 1,577,253 | +1.23(+1.67%) |
Sep 04, 2018 | 73.70 | 73.86 | 72.92 | 73.68 | 1,211,366 | -0.23(-0.31%) |
Aug 31, 2018 | 73.91 | 73.91 | 73.91 | 0 | +0.49(+0.67%) | |
Aug 30, 2018 | 74.15 | 74.30 | 73.26 | 73.42 | 774,078 | -0.84(-1.13%) |
Aug 29, 2018 | 74.52 | 74.52 | 73.97 | 74.25 | 767,242 | -0.01(-0.01%) |
Aug 28, 2018 | 74.32 | 74.74 | 74.17 | 74.26 | 782,840 | +0.26(+0.35%) |
Aug 27, 2018 | 73.53 | 74.31 | 73.45 | 74.00 | 663,709 | +0.82(+1.12%) |
Aug 24, 2018 | 73.09 | 73.23 | 72.62 | 73.19 | 795,774 | +0.36(+0.50%) |
Aug 23, 2018 | 73.10 | 73.28 | 72.63 | 72.82 | 903,665 | -0.28(-0.38%) |
Aug 22, 2018 | 73.71 | 73.82 | 72.92 | 73.10 | 588,085 | -0.85(-1.14%) |
Aug 21, 2018 | 73.70 | 74.09 | 73.57 | 73.94 | 1,515,997 | +0.40(+0.55%) |
Aug 20, 2018 | 73.36 | 73.78 | 73.27 | 73.54 | 1,000,056 | +0.26(+0.35%) |
Aug 17, 2018 | 72.73 | 73.44 | 72.51 | 73.28 | 1,481,377 | +0.56(+0.77%) |
Aug 16, 2018 | 72.49 | 73.18 | 72.29 | 72.73 | 912,972 | +0.61(+0.84%) |
Aug 15, 2018 | 72.30 | 72.49 | 71.54 | 72.12 | 1,213,319 | -0.69(-0.95%) |
Aug 14, 2018 | 72.78 | 73.12 | 72.59 | 72.81 | 1,031,415 | +0.15(+0.21%) |
Aug 13, 2018 | 72.98 | 73.43 | 72.28 | 72.66 | 1,367,650 | -0.21(-0.29%) |
Aug 10, 2018 | 73.19 | 73.29 | 72.57 | 72.87 | 1,512,929 | -0.75(-1.02%) |
Aug 09, 2018 | 74.18 | 74.47 | 73.45 | 73.62 | 1,348,578 | -0.49(-0.66%) |
Aug 08, 2018 | 74.44 | 74.48 | 73.96 | 74.11 | 754,317 | -0.31(-0.41%) |
Aug 07, 2018 | 73.54 | 74.52 | 73.53 | 74.42 | 1,119,986 | +1.12(+1.53%) |
Aug 06, 2018 | 73.70 | 73.75 | 73.09 | 73.29 | 827,699 | -0.24(-0.33%) |
Aug 03, 2018 | 73.80 | 74.06 | 72.93 | 73.53 | 1,055,270 | -0.18(-0.25%) |
Aug 02, 2018 | 73.39 | 74.11 | 73.04 | 73.71 | 1,276,124 | -0.06(-0.08%) |
Aug 01, 2018 | 74.76 | 74.80 | 73.46 | 73.77 | 2,145,186 | -0.94(-1.26%) |
Jul 31, 2018 | 73.39 | 74.91 | 72.24 | 74.71 | 2,026,714 | +1.66(+2.27%) |
Jul 30, 2018 | 73.89 | 74.66 | 72.86 | 73.05 | 2,092,122 | -0.75(-1.02%) |
Jul 27, 2018 | 74.14 | 74.37 | 73.37 | 73.80 | 1,124,518 | -0.24(-0.32%) |
Jul 26, 2018 | 72.19 | 74.08 | 72.19 | 74.04 | 1,506,630 | +1.71(+2.36%) |
Jul 25, 2018 | 70.46 | 72.44 | 70.37 | 72.33 | 1,746,177 | +1.81(+2.56%) |
Jul 24, 2018 | 70.31 | 70.94 | 70.22 | 70.53 | 1,067,653 | +0.70(+1.00%) |
Jul 23, 2018 | 70.54 | 70.54 | 69.76 | 69.83 | 843,017 | -0.83(-1.17%) |
Jul 20, 2018 | 70.41 | 71.09 | 70.29 | 70.65 | 803,616 | -0.07(-0.10%) |
Jul 19, 2018 | 70.55 | 70.85 | 70.36 | 70.72 | 666,210 | -0.12(-0.16%) |
Jul 18, 2018 | 70.44 | 70.93 | 70.18 | 70.83 | 763,918 | +0.56(+0.79%) |
Jul 17, 2018 | 69.96 | 70.46 | 69.77 | 70.28 | 837,657 | +0.20(+0.29%) |
Jul 16, 2018 | 70.82 | 70.97 | 69.88 | 70.07 | 536,647 | -0.70(-0.99%) |
Jul 13, 2018 | 70.20 | 70.98 | 70.20 | 70.78 | 572,906 | +0.47(+0.67%) |
Jul 12, 2018 | 69.79 | 70.40 | 69.35 | 70.31 | 858,231 | +1.10(+1.60%) |
Jul 11, 2018 | 69.75 | 70.04 | 68.95 | 69.20 | 1,016,441 | -1.26(-1.79%) |
Jul 10, 2018 | 70.54 | 70.80 | 70.23 | 70.46 | 1,501,734 | +0.33(+0.47%) |
Jul 09, 2018 | 69.09 | 70.19 | 69.09 | 70.13 | 801,271 | +1.09(+1.59%) |
Jul 06, 2018 | 68.97 | 69.36 | 68.76 | 69.04 | 681,416 | -0.09(-0.12%) |
Jul 05, 2018 | 69.20 | 69.27 | 68.47 | 69.12 | 1,000,947 | +0.39(+0.57%) |
Jul 03, 2018 | 68.73 | 68.73 | 68.73 | 0 | -0.33(-0.47%) | |
Jul 02, 2018 | 68.62 | 69.10 | 67.98 | 69.06 | 1,295,460 | -0.24(-0.35%) |
Jun 29, 2018 | 69.30 | 70.10 | 69.14 | 69.30 | 1,335,452 | +0.43(+0.63%) |
Jun 28, 2018 | 68.73 | 69.19 | 68.22 | 68.86 | 931,587 | +0.19(+0.28%) |
Jun 27, 2018 | 69.80 | 70.77 | 68.64 | 68.67 | 1,529,334 | -0.75(-1.08%) |
Jun 26, 2018 | 69.77 | 70.17 | 69.37 | 69.42 | 1,103,790 | -0.20(-0.29%) |
Jun 25, 2018 | 69.87 | 70.00 | 68.86 | 69.62 | 1,364,652 | -0.48(-0.68%) |
Jun 22, 2018 | 70.44 | 69.81 | 70.10 | 1,596,672 | +0.49(+0.70%) | |
Jun 21, 2018 | 70.03 | 70.03 | 69.01 | 69.61 | 1,557,343 | -0.79(-1.12%) |
Jun 20, 2018 | 70.95 | 70.95 | 70.19 | 70.40 | 798,502 | -0.07(-0.10%) |
Jun 19, 2018 | 71.05 | 71.25 | 69.81 | 70.47 | 1,259,648 | -1.45(-2.02%) |
Jun 18, 2018 | 71.44 | 72.04 | 71.11 | 71.92 | 873,475 | -0.19(-0.27%) |
Jun 15, 2018 | 72.19 | 71.21 | 72.11 | 1,565,923 | +0.24(+0.33%) | |
Jun 14, 2018 | 72.27 | 72.60 | 71.56 | 71.87 | 924,006 | -0.34(-0.47%) |
Jun 13, 2018 | 72.87 | 73.05 | 72.15 | 72.21 | 1,053,650 | -0.50(-0.69%) |
Jun 12, 2018 | 72.63 | 72.86 | 72.34 | 72.71 | 682,357 | +0.22(+0.30%) |
Jun 11, 2018 | 72.61 | 72.96 | 72.31 | 72.48 | 1,624,751 | -0.12(-0.17%) |
Jun 08, 2018 | 72.63 | 72.74 | 72.16 | 72.61 | 634,573 | -0.03(-0.04%) |
Jun 07, 2018 | 72.85 | 73.04 | 72.25 | 72.64 | 838,050 | -0.17(-0.24%) |
Jun 06, 2018 | 72.81 | 72.02 | 72.81 | 1,299,080 | +0.34(+0.46%) | |
Jun 05, 2018 | 71.62 | 72.56 | 71.62 | 72.48 | 1,636,954 | +0.85(+1.19%) |
Jun 04, 2018 | 71.49 | 71.73 | 71.13 | 71.62 | 775,328 | +0.49(+0.69%) |
Jun 01, 2018 | 70.71 | 71.55 | 70.47 | 71.13 | 1,292,521 | +1.13(+1.62%) |
May 31, 2018 | 71.69 | 71.78 | 69.93 | 70.00 | 2,584,570 | -1.61(-2.25%) |
May 30, 2018 | 71.03 | 71.94 | 70.84 | 71.61 | 1,475,605 | +1.05(+1.49%) |
May 29, 2018 | 71.32 | 71.50 | 70.17 | 70.56 | 1,203,803 | -1.42(-1.97%) |
May 25, 2018 | 71.98 | 71.98 | 71.98 | 0 | -0.93(-1.28%) | |
May 24, 2018 | 71.79 | 72.96 | 71.67 | 72.91 | 1,389,947 | +1.09(+1.52%) |
May 23, 2018 | 71.92 | 72.07 | 71.13 | 71.81 | 1,068,530 | -0.62(-0.86%) |
May 22, 2018 | 73.19 | 73.36 | 72.37 | 72.44 | 958,226 | -0.64(-0.88%) |
May 21, 2018 | 72.85 | 73.51 | 72.85 | 73.08 | 1,116,002 | +0.67(+0.93%) |
May 18, 2018 | 72.26 | 72.94 | 72.08 | 72.41 | 1,238,425 | +0.20(+0.28%) |
May 17, 2018 | 71.85 | 72.57 | 71.58 | 72.21 | 1,319,072 | +0.39(+0.55%) |
May 16, 2018 | 71.30 | 72.04 | 71.01 | 71.81 | 1,241,343 | +0.64(+0.90%) |
May 15, 2018 | 70.93 | 71.46 | 70.64 | 71.17 | 1,373,777 | +0.00(+0.00%) |
May 14, 2018 | 71.91 | 71.91 | 70.98 | 71.17 | 1,125,223 | -0.54(-0.75%) |
May 11, 2018 | 71.69 | 72.04 | 71.21 | 71.71 | 1,433,946 | +0.12(+0.16%) |
May 10, 2018 | 72.09 | 72.09 | 71.19 | 71.59 | 1,866,198 | -0.11(-0.15%) |
May 09, 2018 | 70.72 | 71.94 | 70.35 | 71.70 | 1,960,753 | +1.29(+1.84%) |
May 08, 2018 | 69.87 | 70.49 | 69.63 | 70.40 | 1,823,579 | +0.62(+0.89%) |
May 07, 2018 | 68.67 | 69.87 | 68.54 | 69.78 | 1,929,962 | +1.25(+1.82%) |
May 04, 2018 | 66.82 | 68.69 | 66.70 | 68.54 | 3,438,254 | +1.45(+2.16%) |
May 03, 2018 | 67.11 | 68.11 | 66.62 | 67.09 | 4,784,144 | -0.15(-0.23%) |
May 02, 2018 | 67.20 | 69.36 | 67.07 | 67.24 | 2,870,401 | +0.85(+1.29%) |
May 01, 2018 | 66.85 | 66.89 | 65.73 | 66.39 | 3,275,544 | -0.52(-0.77%) |
Apr 30, 2018 | 68.13 | 68.32 | 66.90 | 66.91 | 1,941,701 | -1.10(-1.62%) |
Apr 27, 2018 | 68.56 | 68.56 | 67.39 | 68.01 | 2,015,387 | -0.53(-0.77%) |
Apr 26, 2018 | 69.07 | 69.18 | 68.08 | 68.54 | 1,515,643 | -0.43(-0.63%) |
Apr 25, 2018 | 68.34 | 69.06 | 67.64 | 68.97 | 2,536,397 | +0.12(+0.18%) |
Apr 24, 2018 | 71.84 | 72.12 | 67.91 | 68.84 | 1,811,883 | -2.89(-4.02%) |
Apr 23, 2018 | 72.71 | 72.89 | 71.45 | 71.73 | 1,277,981 | -0.94(-1.29%) |
Apr 20, 2018 | 72.90 | 73.16 | 72.20 | 72.67 | 1,408,092 | -0.69(-0.94%) |
Apr 19, 2018 | 73.67 | 73.93 | 72.97 | 73.36 | 669,371 | -0.43(-0.58%) |
Apr 18, 2018 | 73.59 | 74.00 | 73.24 | 73.79 | 782,712 | +0.58(+0.79%) |
Apr 17, 2018 | 72.76 | 73.44 | 72.54 | 73.21 | 975,642 | +0.75(+1.03%) |
Apr 16, 2018 | 72.54 | 72.98 | 72.15 | 72.47 | 674,571 | +0.63(+0.88%) |
Apr 13, 2018 | 72.43 | 72.64 | 71.52 | 71.83 | 709,102 | -0.20(-0.28%) |
Apr 12, 2018 | 72.03 | 72.60 | 71.65 | 72.03 | 1,282,703 | +1.04(+1.46%) |
Apr 11, 2018 | 70.81 | 71.42 | 70.57 | 71.00 | 895,147 | -0.44(-0.62%) |
Apr 10, 2018 | 71.50 | 71.89 | 71.00 | 71.44 | 1,043,393 | +1.11(+1.58%) |
Apr 09, 2018 | 71.15 | 71.76 | 70.19 | 70.33 | 1,123,882 | -0.16(-0.23%) |
Apr 06, 2018 | 72.28 | 72.71 | 69.70 | 70.49 | 1,253,357 | -2.75(-3.76%) |
Apr 05, 2018 | 72.89 | 73.56 | 72.75 | 73.24 | 904,975 | +0.71(+0.98%) |
Apr 04, 2018 | 71.35 | 72.74 | 70.83 | 72.53 | 921,452 | +0.04(+0.05%) |
Apr 03, 2018 | 71.77 | 72.53 | 71.32 | 72.49 | 1,024,425 | +0.93(+1.30%) |
Apr 02, 2018 | 72.82 | 72.82 | 70.47 | 71.56 | 877,678 | -1.26(-1.72%) |
Mar 29, 2018 | 72.82 | 72.82 | 72.82 | 0 | +0.98(+1.36%) | |
Mar 28, 2018 | 71.93 | 72.46 | 71.43 | 71.84 | 1,283,673 | -0.12(-0.16%) |
Mar 27, 2018 | 73.69 | 73.82 | 71.80 | 71.96 | 1,214,383 | -1.65(-2.24%) |
Mar 26, 2018 | 72.57 | 73.74 | 71.87 | 73.61 | 964,125 | +2.09(+2.92%) |
Mar 23, 2018 | 73.23 | 73.63 | 71.44 | 71.52 | 971,919 | -1.50(-2.06%) |
Mar 22, 2018 | 74.19 | 74.61 | 72.96 | 73.02 | 1,279,244 | -1.87(-2.50%) |
Mar 21, 2018 | 75.34 | 75.87 | 74.89 | 74.89 | 1,041,878 | -0.29(-0.38%) |
Mar 20, 2018 | 74.96 | 75.69 | 74.83 | 75.18 | 1,025,193 | +0.54(+0.72%) |
Mar 19, 2018 | 75.11 | 75.26 | 73.97 | 74.64 | 866,415 | -0.78(-1.03%) |
Mar 16, 2018 | 74.72 | 75.56 | 74.51 | 75.42 | 1,495,926 | +0.69(+0.92%) |
Mar 15, 2018 | 75.11 | 75.32 | 74.59 | 74.73 | 639,227 | -0.10(-0.13%) |
Mar 14, 2018 | 75.54 | 75.60 | 74.70 | 74.82 | 801,025 | -0.17(-0.23%) |
Mar 13, 2018 | 75.13 | 75.89 | 74.76 | 75.00 | 843,968 | +0.03(+0.04%) |
Mar 12, 2018 | 75.41 | 75.46 | 74.74 | 74.97 | 1,012,945 | -0.42(-0.56%) |
Mar 09, 2018 | 74.44 | 75.41 | 74.22 | 75.39 | 814,063 | +1.47(+1.99%) |
Mar 08, 2018 | 73.44 | 73.94 | 73.05 | 73.91 | 887,326 | +0.70(+0.95%) |
Mar 07, 2018 | 73.37 | 73.22 | 1,381,886 | +0.39(+0.54%) | ||
Mar 06, 2018 | 72.27 | 72.84 | 71.55 | 72.82 | 1,122,484 | +0.87(+1.21%) |
Mar 05, 2018 | 70.78 | 72.23 | 70.43 | 71.95 | 977,269 | +0.65(+0.91%) |
Mar 02, 2018 | 70.38 | 71.47 | 70.03 | 71.30 | 1,042,209 | +0.33(+0.46%) |
Mar 01, 2018 | 72.48 | 72.60 | 70.55 | 70.98 | 1,029,878 | -1.49(-2.06%) |
Feb 28, 2018 | 74.52 | 74.65 | 72.44 | 72.47 | 1,561,526 | -1.86(-2.50%) |
Feb 27, 2018 | 74.97 | 75.68 | 74.32 | 74.33 | 1,101,679 | -0.69(-0.92%) |
Feb 26, 2018 | 73.86 | 75.23 | 73.63 | 75.01 | 1,329,026 | +1.57(+2.14%) |
Feb 23, 2018 | 73.57 | 73.72 | 72.62 | 73.45 | 1,051,356 | +0.28(+0.38%) |
Feb 22, 2018 | 73.17 | 747,723 | +0.11(+0.16%) | |||
Feb 21, 2018 | 72.55 | 73.78 | 72.55 | 73.05 | 1,237,384 | +0.60(+0.83%) |
Feb 20, 2018 | 72.85 | 73.73 | 72.37 | 72.45 | 1,193,121 | -0.79(-1.08%) |
Feb 16, 2018 | 73.24 | 73.24 | 73.24 | 0 | +0.68(+0.94%) | |
Feb 15, 2018 | 72.59 | 71.48 | 72.57 | 1,066,314 | +1.08(+1.51%) | |
Feb 14, 2018 | 70.85 | 71.64 | 70.65 | 71.48 | 942,861 | +0.28(+0.39%) |
Feb 13, 2018 | 70.67 | 71.34 | 70.34 | 71.21 | 1,006,880 | +0.40(+0.57%) |
Feb 12, 2018 | 69.90 | 71.12 | 69.50 | 70.80 | 1,818,273 | +1.63(+2.35%) |
Feb 09, 2018 | 69.59 | 69.77 | 68.09 | 69.18 | 2,132,067 | +0.24(+0.35%) |
Feb 08, 2018 | 70.93 | 71.27 | 68.90 | 68.94 | 1,583,492 | -2.02(-2.85%) |
Feb 07, 2018 | 71.04 | 71.76 | 70.93 | 70.96 | 1,631,026 | -0.53(-0.74%) |
Feb 06, 2018 | 69.28 | 72.07 | 68.49 | 71.48 | 2,452,062 | -0.20(-0.28%) |
Feb 05, 2018 | 73.46 | 73.98 | 70.73 | 71.69 | 1,133,468 | -2.23(-3.02%) |
Feb 02, 2018 | 74.48 | 74.99 | 73.83 | 73.91 | 2,037,808 | -0.63(-0.85%) |