Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.31 | 63.15 | 59.40 | 62.07 | 1,106,593 | +2.43(+4.07%) |
Jan 30, 2019 | 60.12 | 61.63 | 59.30 | 59.64 | 1,463,841 | +1.23(+2.10%) |
Jan 29, 2019 | 57.84 | 58.72 | 57.57 | 58.41 | 787,358 | +0.47(+0.81%) |
Jan 28, 2019 | 57.13 | 58.79 | 56.54 | 57.94 | 913,672 | +0.56(+0.97%) |
Jan 25, 2019 | 58.26 | 58.55 | 56.79 | 57.38 | 669,137 | -0.22(-0.38%) |
Jan 24, 2019 | 56.46 | 58.09 | 56.20 | 57.60 | 674,399 | +1.28(+2.27%) |
Jan 23, 2019 | 57.64 | 58.26 | 55.90 | 56.32 | 973,467 | -1.15(-2.00%) |
Jan 22, 2019 | 57.72 | 58.27 | 57.13 | 57.48 | 703,723 | -0.38(-0.66%) |
Jan 18, 2019 | 57.57 | 58.19 | 57.16 | 57.86 | 392,067 | +0.88(+1.54%) |
Jan 17, 2019 | 56.22 | 57.49 | 56.17 | 56.98 | 547,101 | +0.59(+1.05%) |
Jan 16, 2019 | 56.91 | 57.56 | 56.35 | 56.39 | 570,506 | -0.59(-1.04%) |
Jan 15, 2019 | 57.00 | 57.69 | 56.40 | 56.98 | 726,914 | +0.03(+0.06%) |
Jan 14, 2019 | 56.33 | 57.65 | 56.08 | 56.95 | 911,202 | +0.28(+0.50%) |
Jan 11, 2019 | 56.30 | 57.04 | 55.93 | 56.67 | 797,431 | +0.34(+0.61%) |
Jan 10, 2019 | 54.87 | 56.70 | 54.30 | 56.32 | 640,091 | +1.29(+2.34%) |
Jan 09, 2019 | 56.08 | 56.17 | 54.77 | 55.04 | 779,251 | -0.69(-1.24%) |
Jan 08, 2019 | 55.72 | 56.42 | 55.36 | 55.73 | 643,600 | +0.69(+1.26%) |
Jan 07, 2019 | 53.83 | 55.99 | 53.39 | 55.04 | 694,273 | +1.22(+2.26%) |
Jan 04, 2019 | 52.63 | 54.60 | 51.90 | 53.82 | 886,074 | +2.09(+4.03%) |
Jan 03, 2019 | 51.98 | 52.65 | 51.06 | 51.73 | 576,496 | -0.38(-0.72%) |
Jan 02, 2019 | 50.54 | 52.33 | 49.69 | 52.11 | 662,903 | +0.80(+1.56%) |
Dec 31, 2018 | 51.23 | 51.52 | 50.36 | 51.31 | 616,071 | +0.49(+0.97%) |
Dec 28, 2018 | 51.56 | 52.10 | 50.11 | 50.81 | 756,942 | -0.68(-1.31%) |
Dec 27, 2018 | 50.34 | 51.51 | 49.06 | 51.49 | 820,550 | +0.31(+0.60%) |
Dec 26, 2018 | 49.20 | 51.26 | 48.75 | 51.18 | 574,858 | +2.08(+4.23%) |
Dec 24, 2018 | 49.25 | 50.06 | 48.39 | 49.10 | 667,820 | -0.60(-1.21%) |
Dec 21, 2018 | 50.17 | 50.57 | 49.33 | 49.70 | 1,290,600 | -0.46(-0.92%) |
Dec 20, 2018 | 51.74 | 51.91 | 49.56 | 50.16 | 829,792 | -1.58(-3.05%) |
Dec 19, 2018 | 52.56 | 53.90 | 51.60 | 51.74 | 628,097 | -0.83(-1.57%) |
Dec 18, 2018 | 53.78 | 53.94 | 52.53 | 52.57 | 788,710 | -0.87(-1.62%) |
Dec 17, 2018 | 53.85 | 55.08 | 53.22 | 53.44 | 1,018,703 | +0.42(+0.79%) |
Dec 14, 2018 | 53.64 | 54.60 | 52.18 | 53.02 | 874,215 | -1.31(-2.41%) |
Dec 13, 2018 | 55.00 | 55.49 | 54.05 | 54.33 | 823,292 | -0.38(-0.70%) |
Dec 12, 2018 | 55.77 | 56.43 | 54.46 | 54.71 | 888,150 | -0.50(-0.91%) |
Dec 11, 2018 | 57.96 | 58.23 | 55.15 | 55.21 | 878,777 | -1.84(-3.23%) |
Dec 10, 2018 | 57.93 | 58.13 | 56.28 | 57.06 | 691,993 | -0.99(-1.71%) |
Dec 07, 2018 | 59.52 | 60.66 | 57.75 | 58.05 | 601,697 | -1.32(-2.22%) |
Dec 06, 2018 | 59.59 | 59.61 | 58.38 | 59.37 | 530,092 | -1.14(-1.89%) |
Dec 04, 2018 | 63.17 | 63.27 | 60.44 | 60.52 | 488,976 | -2.53(-4.01%) |
Dec 03, 2018 | 64.73 | 64.75 | 61.79 | 63.04 | 630,726 | -0.38(-0.61%) |
Nov 30, 2018 | 62.63 | 63.94 | 61.99 | 63.43 | 528,865 | +0.66(+1.05%) |
Nov 29, 2018 | 62.18 | 63.36 | 61.75 | 62.77 | 436,623 | +0.49(+0.79%) |
Nov 28, 2018 | 61.79 | 62.42 | 60.80 | 62.28 | 413,647 | +0.69(+1.13%) |
Nov 27, 2018 | 61.52 | 62.03 | 60.78 | 61.58 | 385,361 | -0.36(-0.58%) |
Nov 26, 2018 | 62.94 | 63.40 | 61.13 | 61.94 | 558,889 | -0.33(-0.54%) |
Nov 23, 2018 | 61.21 | 63.02 | 61.21 | 62.28 | 171,896 | +0.63(+1.02%) |
Nov 21, 2018 | 61.65 | 61.65 | 61.65 | 0 | +1.70(+2.83%) | |
Nov 20, 2018 | 62.32 | 62.35 | 59.79 | 59.95 | 811,379 | -3.02(-4.80%) |
Nov 19, 2018 | 65.50 | 65.76 | 62.87 | 62.98 | 606,576 | -2.47(-3.77%) |
Nov 16, 2018 | 64.22 | 65.68 | 64.22 | 65.45 | 386,901 | +0.75(+1.15%) |
Nov 15, 2018 | 63.92 | 64.90 | 63.71 | 64.70 | 413,671 | +0.64(+1.00%) |
Nov 14, 2018 | 64.00 | 65.04 | 63.41 | 64.06 | 578,071 | +0.32(+0.51%) |
Nov 13, 2018 | 63.56 | 64.52 | 62.27 | 63.74 | 563,679 | +0.02(+0.04%) |
Nov 12, 2018 | 61.49 | 64.92 | 61.30 | 63.71 | 1,055,416 | +2.23(+3.63%) |
Nov 09, 2018 | 64.18 | 64.60 | 60.19 | 61.48 | 904,138 | -3.31(-5.12%) |
Nov 08, 2018 | 62.43 | 65.21 | 62.34 | 64.80 | 1,077,044 | +2.01(+3.21%) |
Nov 07, 2018 | 58.12 | 62.85 | 58.12 | 62.79 | 1,907,296 | +4.04(+6.87%) |
Nov 06, 2018 | 58.25 | 59.65 | 58.08 | 58.75 | 772,155 | +0.65(+1.11%) |
Nov 05, 2018 | 58.18 | 58.49 | 57.55 | 58.10 | 1,290,742 | -0.43(-0.74%) |
Nov 02, 2018 | 57.99 | 58.90 | 57.81 | 58.53 | 834,626 | +0.85(+1.48%) |
Nov 01, 2018 | 55.72 | 57.70 | 55.52 | 57.68 | 1,028,521 | +2.38(+4.30%) |
Oct 31, 2018 | 56.89 | 57.14 | 55.25 | 55.30 | 568,517 | -0.95(-1.69%) |
Oct 30, 2018 | 54.87 | 56.38 | 54.32 | 56.26 | 523,280 | +1.47(+2.68%) |
Oct 29, 2018 | 56.35 | 56.75 | 54.03 | 54.79 | 693,022 | -0.96(-1.72%) |
Oct 26, 2018 | 56.74 | 56.74 | 55.14 | 55.75 | 542,700 | -1.48(-2.59%) |
Oct 25, 2018 | 56.84 | 57.95 | 56.36 | 57.23 | 473,877 | +0.83(+1.47%) |
Oct 24, 2018 | 58.24 | 59.65 | 56.31 | 56.41 | 706,722 | -0.84(-1.46%) |
Oct 23, 2018 | 58.00 | 58.05 | 55.61 | 57.24 | 937,524 | -1.77(-2.99%) |
Oct 22, 2018 | 59.97 | 60.28 | 58.73 | 59.01 | 472,457 | -0.86(-1.44%) |
Oct 19, 2018 | 59.94 | 60.70 | 59.60 | 59.87 | 335,612 | -0.05(-0.08%) |
Oct 18, 2018 | 60.68 | 61.12 | 59.74 | 59.92 | 392,503 | -0.75(-1.23%) |
Oct 17, 2018 | 61.59 | 61.63 | 60.25 | 60.66 | 448,588 | -0.87(-1.41%) |
Oct 16, 2018 | 60.37 | 61.67 | 59.66 | 61.53 | 517,711 | +1.26(+2.09%) |
Oct 15, 2018 | 60.32 | 60.81 | 60.07 | 60.27 | 461,948 | -0.01(-0.01%) |
Oct 12, 2018 | 61.32 | 61.38 | 59.48 | 60.28 | 636,107 | -0.41(-0.67%) |
Oct 11, 2018 | 62.56 | 62.85 | 60.66 | 60.69 | 696,977 | -1.97(-3.15%) |
Oct 10, 2018 | 64.56 | 64.81 | 62.56 | 62.66 | 577,996 | -1.77(-2.75%) |
Oct 09, 2018 | 65.35 | 65.65 | 64.40 | 64.43 | 577,639 | -1.03(-1.57%) |
Oct 08, 2018 | 65.25 | 66.02 | 65.23 | 65.46 | 402,041 | +0.21(+0.32%) |
Oct 05, 2018 | 64.92 | 66.05 | 64.78 | 65.25 | 380,747 | +0.28(+0.43%) |
Oct 04, 2018 | 65.64 | 65.80 | 64.34 | 64.97 | 614,100 | -0.69(-1.05%) |
Oct 03, 2018 | 65.71 | 66.32 | 65.05 | 65.66 | 452,683 | +0.17(+0.27%) |
Oct 02, 2018 | 65.10 | 65.99 | 64.84 | 65.49 | 367,370 | +0.16(+0.24%) |
Oct 01, 2018 | 65.36 | 65.76 | 64.87 | 65.33 | 568,028 | +0.09(+0.14%) |
Sep 28, 2018 | 64.52 | 65.80 | 64.50 | 65.24 | 436,863 | +0.60(+0.92%) |
Sep 27, 2018 | 64.65 | 65.02 | 64.05 | 64.64 | 422,298 | +0.01(+0.01%) |
Sep 26, 2018 | 64.03 | 65.32 | 64.00 | 64.63 | 515,223 | +0.37(+0.58%) |
Sep 25, 2018 | 64.87 | 65.10 | 64.03 | 64.26 | 659,514 | -0.50(-0.77%) |
Sep 24, 2018 | 65.32 | 65.63 | 63.96 | 64.76 | 548,273 | -0.57(-0.88%) |
Sep 21, 2018 | 66.80 | 66.84 | 64.49 | 65.33 | 1,309,504 | -1.47(-2.20%) |
Sep 20, 2018 | 65.86 | 66.92 | 64.92 | 66.80 | 994,683 | +1.23(+1.87%) |
Sep 19, 2018 | 65.59 | 66.07 | 65.05 | 65.57 | 937,785 | +0.09(+0.14%) |
Sep 18, 2018 | 65.50 | 66.00 | 64.24 | 65.48 | 494,692 | +0.07(+0.11%) |
Sep 17, 2018 | 63.70 | 65.45 | 63.60 | 65.40 | 713,917 | +1.90(+2.99%) |
Sep 14, 2018 | 64.27 | 64.63 | 63.38 | 63.51 | 581,800 | -0.78(-1.21%) |
Sep 13, 2018 | 64.87 | 65.22 | 63.56 | 64.29 | 525,759 | -0.31(-0.47%) |
Sep 12, 2018 | 64.87 | 65.26 | 64.25 | 64.59 | 534,319 | -0.31(-0.49%) |
Sep 11, 2018 | 63.81 | 65.06 | 63.40 | 64.91 | 695,982 | +1.20(+1.89%) |
Sep 10, 2018 | 63.38 | 64.36 | 63.38 | 63.71 | 523,852 | +0.47(+0.75%) |
Sep 07, 2018 | 63.33 | 63.57 | 62.91 | 63.23 | 518,805 | -0.36(-0.56%) |
Sep 06, 2018 | 62.86 | 63.70 | 62.53 | 63.59 | 638,422 | +0.85(+1.35%) |
Sep 05, 2018 | 61.83 | 63.69 | 61.74 | 62.74 | 866,442 | +0.85(+1.37%) |
Sep 04, 2018 | 61.94 | 62.40 | 61.53 | 61.90 | 555,552 | -0.02(-0.03%) |
Aug 31, 2018 | 61.92 | 61.92 | 61.92 | 0 | +0.31(+0.50%) | |
Aug 30, 2018 | 61.53 | 61.85 | 61.18 | 61.61 | 792,651 | +0.02(+0.04%) |
Aug 29, 2018 | 61.57 | 62.35 | 61.08 | 61.58 | 727,014 | +0.27(+0.43%) |
Aug 28, 2018 | 61.52 | 61.71 | 61.15 | 61.32 | 765,049 | -0.23(-0.38%) |
Aug 27, 2018 | 61.49 | 61.92 | 60.76 | 61.55 | 745,126 | +0.24(+0.39%) |
Aug 24, 2018 | 61.27 | 61.54 | 61.08 | 61.31 | 685,586 | +0.04(+0.07%) |
Aug 23, 2018 | 62.17 | 62.17 | 60.87 | 61.27 | 576,279 | -0.94(-1.51%) |
Aug 22, 2018 | 62.55 | 62.60 | 61.17 | 62.21 | 439,858 | -0.33(-0.53%) |
Aug 21, 2018 | 63.35 | 64.23 | 62.51 | 62.54 | 637,363 | -0.76(-1.21%) |
Aug 20, 2018 | 62.17 | 64.10 | 62.17 | 63.30 | 836,464 | +1.19(+1.92%) |
Aug 17, 2018 | 61.74 | 62.29 | 61.23 | 62.11 | 576,645 | +0.34(+0.55%) |
Aug 16, 2018 | 61.39 | 61.98 | 61.31 | 61.77 | 520,020 | +0.80(+1.31%) |
Aug 15, 2018 | 60.29 | 61.00 | 59.77 | 60.97 | 581,975 | +0.35(+0.57%) |
Aug 14, 2018 | 60.69 | 60.84 | 60.15 | 60.63 | 466,991 | +0.34(+0.56%) |
Aug 13, 2018 | 60.77 | 61.48 | 59.88 | 60.29 | 1,184,898 | -1.69(-2.72%) |
Aug 10, 2018 | 62.15 | 62.67 | 61.50 | 61.98 | 415,189 | -0.50(-0.80%) |
Aug 09, 2018 | 62.50 | 62.82 | 61.88 | 62.48 | 621,141 | -0.01(-0.01%) |
Aug 08, 2018 | 63.59 | 63.95 | 62.35 | 62.49 | 532,452 | -1.01(-1.59%) |
Aug 07, 2018 | 64.63 | 64.96 | 63.00 | 63.50 | 949,417 | -1.00(-1.54%) |
Aug 06, 2018 | 64.56 | 65.15 | 64.12 | 64.49 | 442,744 | -0.28(-0.43%) |
Aug 03, 2018 | 63.33 | 65.30 | 63.32 | 64.77 | 569,229 | +1.71(+2.71%) |
Aug 02, 2018 | 62.48 | 63.32 | 62.08 | 63.06 | 1,548,244 | +0.01(+0.01%) |
Aug 01, 2018 | 66.48 | 68.19 | 60.71 | 63.05 | 2,007,777 | -2.28(-3.49%) |
Jul 31, 2018 | 63.88 | 65.58 | 63.34 | 65.33 | 900,736 | +1.62(+2.54%) |
Jul 30, 2018 | 64.59 | 64.98 | 63.02 | 63.71 | 928,417 | -0.94(-1.45%) |
Jul 27, 2018 | 66.71 | 66.79 | 64.41 | 64.65 | 1,412,981 | -2.09(-3.13%) |
Jul 26, 2018 | 66.16 | 67.29 | 66.16 | 66.74 | 455,867 | +0.53(+0.81%) |
Jul 25, 2018 | 65.94 | 66.39 | 65.53 | 66.20 | 575,044 | +0.34(+0.51%) |
Jul 24, 2018 | 66.76 | 66.92 | 65.71 | 65.87 | 860,963 | -1.10(-1.65%) |
Jul 23, 2018 | 67.17 | 67.27 | 66.63 | 66.97 | 406,119 | -0.12(-0.17%) |
Jul 20, 2018 | 66.94 | 67.45 | 66.57 | 67.08 | 474,260 | -0.09(-0.13%) |
Jul 19, 2018 | 66.71 | 67.78 | 66.34 | 67.17 | 440,532 | +0.19(+0.28%) |
Jul 18, 2018 | 67.07 | 67.33 | 66.06 | 66.99 | 516,799 | +0.11(+0.16%) |
Jul 17, 2018 | 68.10 | 68.52 | 65.91 | 66.88 | 1,024,230 | -1.88(-2.73%) |
Jul 16, 2018 | 70.09 | 70.28 | 68.69 | 68.75 | 497,411 | -1.23(-1.76%) |
Jul 13, 2018 | 70.68 | 70.98 | 69.91 | 69.99 | 419,363 | -0.68(-0.97%) |
Jul 12, 2018 | 71.17 | 71.38 | 70.01 | 70.67 | 392,749 | -0.32(-0.45%) |
Jul 11, 2018 | 71.44 | 71.59 | 70.46 | 70.99 | 321,789 | -0.88(-1.22%) |
Jul 10, 2018 | 71.86 | 72.18 | 70.90 | 71.87 | 362,042 | +0.19(+0.26%) |
Jul 09, 2018 | 70.78 | 72.12 | 70.78 | 71.68 | 390,505 | +1.21(+1.72%) |
Jul 06, 2018 | 69.75 | 70.85 | 69.54 | 70.47 | 392,825 | +0.70(+1.00%) |
Jul 05, 2018 | 69.04 | 69.82 | 68.69 | 69.77 | 325,793 | +0.89(+1.29%) |
Jul 03, 2018 | 68.89 | 68.89 | 68.89 | 0 | +0.22(+0.32%) | |
Jul 02, 2018 | 68.27 | 68.83 | 68.03 | 68.66 | 374,432 | +0.26(+0.38%) |
Jun 29, 2018 | 67.87 | 69.42 | 67.87 | 68.40 | 749,955 | +0.60(+0.89%) |
Jun 28, 2018 | 66.70 | 67.98 | 66.70 | 67.80 | 585,892 | +1.07(+1.60%) |
Jun 27, 2018 | 66.96 | 67.83 | 66.64 | 66.73 | 452,358 | -0.17(-0.26%) |
Jun 26, 2018 | 67.08 | 67.29 | 66.13 | 66.90 | 359,946 | +0.19(+0.28%) |
Jun 25, 2018 | 67.46 | 68.04 | 66.29 | 66.71 | 526,084 | -0.73(-1.09%) |
Jun 22, 2018 | 67.23 | 68.48 | 67.03 | 67.45 | 1,102,638 | +0.43(+0.64%) |
Jun 21, 2018 | 65.58 | 67.19 | 65.53 | 67.02 | 880,468 | +1.43(+2.18%) |
Jun 20, 2018 | 66.48 | 66.85 | 64.77 | 65.59 | 1,936,939 | -2.36(-3.47%) |
Jun 19, 2018 | 70.18 | 70.72 | 67.78 | 67.95 | 1,585,600 | -2.82(-3.99%) |
Jun 18, 2018 | 70.80 | 71.50 | 70.18 | 70.77 | 983,418 | -0.42(-0.59%) |
Jun 15, 2018 | 71.23 | 70.61 | 71.19 | 1,210,753 | +0.58(+0.82%) | |
Jun 14, 2018 | 70.50 | 70.84 | 69.17 | 70.61 | 689,370 | +0.14(+0.20%) |
Jun 13, 2018 | 72.14 | 72.34 | 69.57 | 70.47 | 1,276,533 | -0.93(-1.30%) |
Jun 12, 2018 | 71.68 | 72.00 | 71.02 | 71.40 | 898,162 | -0.03(-0.05%) |
Jun 11, 2018 | 71.79 | 72.05 | 69.97 | 71.44 | 1,000,558 | -0.16(-0.22%) |
Jun 08, 2018 | 70.02 | 71.87 | 70.02 | 71.59 | 1,214,916 | +1.09(+1.54%) |
Jun 07, 2018 | 70.21 | 71.42 | 69.96 | 70.51 | 863,878 | +0.84(+1.20%) |
Jun 06, 2018 | 69.99 | 69.67 | 1,525,339 | +1.27(+1.86%) | ||
Jun 05, 2018 | 68.24 | 69.28 | 67.75 | 68.39 | 731,336 | +0.61(+0.90%) |
Jun 04, 2018 | 67.92 | 68.40 | 67.27 | 67.78 | 949,199 | -0.07(-0.11%) |
Jun 01, 2018 | 67.75 | 69.53 | 66.42 | 67.86 | 1,916,051 | -2.16(-3.09%) |
May 31, 2018 | 71.45 | 71.51 | 69.85 | 70.02 | 626,690 | -1.43(-2.00%) |
May 30, 2018 | 70.74 | 71.81 | 70.41 | 71.45 | 644,793 | +1.16(+1.65%) |
May 29, 2018 | 70.57 | 71.09 | 69.99 | 70.29 | 760,543 | -0.37(-0.52%) |
May 25, 2018 | 70.66 | 70.66 | 70.66 | 0 | +0.27(+0.39%) | |
May 24, 2018 | 71.90 | 72.14 | 70.18 | 70.39 | 772,847 | -1.35(-1.88%) |
May 23, 2018 | 71.54 | 72.07 | 71.27 | 71.74 | 1,016,677 | +0.55(+0.77%) |
May 22, 2018 | 71.65 | 72.23 | 71.11 | 71.19 | 654,165 | -0.27(-0.38%) |
May 21, 2018 | 70.83 | 71.60 | 70.35 | 71.46 | 692,222 | +1.01(+1.44%) |
May 18, 2018 | 69.94 | 70.71 | 69.90 | 70.45 | 532,706 | +0.27(+0.38%) |
May 17, 2018 | 70.30 | 70.64 | 69.57 | 70.18 | 669,630 | -0.19(-0.27%) |
May 16, 2018 | 69.03 | 70.75 | 68.97 | 70.37 | 852,555 | +1.41(+2.04%) |
May 15, 2018 | 68.31 | 69.12 | 67.88 | 68.96 | 1,103,125 | +2.16(+3.23%) |
May 14, 2018 | 66.87 | 67.60 | 66.52 | 66.80 | 588,131 | +0.18(+0.27%) |
May 11, 2018 | 66.05 | 66.77 | 66.01 | 66.62 | 525,010 | +0.57(+0.87%) |
May 10, 2018 | 66.03 | 66.81 | 65.96 | 66.05 | 644,906 | +0.20(+0.31%) |
May 09, 2018 | 66.17 | 66.76 | 65.72 | 65.85 | 723,399 | -0.25(-0.38%) |
May 08, 2018 | 66.87 | 67.50 | 66.02 | 66.10 | 703,944 | -0.48(-0.72%) |
May 07, 2018 | 66.79 | 67.75 | 66.38 | 66.58 | 781,203 | -0.02(-0.02%) |
May 04, 2018 | 64.46 | 67.03 | 64.28 | 66.60 | 1,198,815 | +2.07(+3.21%) |
May 03, 2018 | 62.93 | 64.96 | 62.62 | 64.53 | 1,306,784 | +1.15(+1.82%) |
May 02, 2018 | 67.45 | 67.58 | 63.25 | 63.38 | 2,458,339 | -5.80(-8.38%) |
May 01, 2018 | 67.38 | 71.15 | 66.34 | 69.17 | 1,714,692 | +0.84(+1.23%) |
Apr 30, 2018 | 69.07 | 69.72 | 68.05 | 68.33 | 828,090 | -0.53(-0.77%) |
Apr 27, 2018 | 68.37 | 68.98 | 68.24 | 68.86 | 501,071 | +0.64(+0.93%) |
Apr 26, 2018 | 69.48 | 69.48 | 67.92 | 68.22 | 652,622 | -1.21(-1.74%) |
Apr 25, 2018 | 68.36 | 70.26 | 68.22 | 69.43 | 614,179 | +1.22(+1.79%) |
Apr 24, 2018 | 68.94 | 69.77 | 67.22 | 68.22 | 1,168,278 | -0.49(-0.71%) |
Apr 23, 2018 | 67.56 | 73.58 | 67.56 | 68.71 | 952,089 | +1.15(+1.71%) |
Apr 20, 2018 | 67.42 | 68.40 | 67.00 | 67.55 | 772,319 | +0.30(+0.45%) |
Apr 19, 2018 | 67.24 | 67.45 | 65.86 | 67.25 | 1,025,985 | -0.27(-0.40%) |
Apr 18, 2018 | 66.20 | 68.52 | 65.58 | 67.52 | 2,077,023 | -2.08(-3.00%) |
Apr 17, 2018 | 69.05 | 69.89 | 68.71 | 69.61 | 745,838 | +0.96(+1.41%) |
Apr 16, 2018 | 68.31 | 69.17 | 67.90 | 68.64 | 651,002 | +0.69(+1.02%) |
Apr 13, 2018 | 67.88 | 68.87 | 66.64 | 67.95 | 1,183,584 | +0.47(+0.70%) |
Apr 12, 2018 | 67.17 | 67.64 | 66.85 | 67.47 | 716,167 | +0.31(+0.46%) |
Apr 11, 2018 | 67.85 | 68.32 | 67.01 | 67.16 | 503,205 | -1.05(-1.55%) |
Apr 10, 2018 | 68.06 | 69.12 | 67.56 | 68.22 | 871,562 | +0.66(+0.98%) |
Apr 09, 2018 | 69.03 | 69.03 | 67.46 | 67.55 | 557,655 | -0.93(-1.36%) |
Apr 06, 2018 | 69.49 | 70.22 | 68.00 | 68.49 | 423,236 | -1.41(-2.02%) |
Apr 05, 2018 | 69.74 | 70.54 | 69.26 | 69.90 | 810,772 | +0.57(+0.83%) |
Apr 04, 2018 | 67.81 | 69.44 | 67.35 | 69.33 | 489,194 | +0.52(+0.76%) |
Apr 03, 2018 | 68.54 | 69.41 | 68.42 | 68.80 | 658,880 | +0.71(+1.04%) |
Apr 02, 2018 | 69.77 | 70.26 | 67.33 | 68.09 | 922,970 | -2.01(-2.87%) |
Mar 29, 2018 | 70.10 | 70.10 | 70.10 | 0 | +0.87(+1.25%) | |
Mar 28, 2018 | 70.28 | 70.28 | 68.37 | 69.24 | 696,238 | -0.70(-1.01%) |
Mar 27, 2018 | 70.61 | 71.09 | 69.79 | 69.94 | 569,731 | -0.34(-0.48%) |
Mar 26, 2018 | 69.97 | 70.49 | 69.25 | 70.28 | 419,861 | +1.26(+1.82%) |
Mar 23, 2018 | 69.51 | 70.15 | 68.89 | 69.02 | 600,527 | -0.50(-0.72%) |
Mar 22, 2018 | 71.94 | 72.29 | 69.49 | 69.52 | 818,648 | -2.85(-3.94%) |
Mar 21, 2018 | 71.99 | 72.92 | 71.55 | 72.37 | 376,313 | +0.51(+0.71%) |
Mar 20, 2018 | 72.76 | 72.88 | 71.54 | 71.86 | 478,940 | -0.81(-1.11%) |
Mar 19, 2018 | 72.43 | 72.81 | 72.08 | 72.67 | 596,596 | -0.02(-0.02%) |
Mar 16, 2018 | 72.13 | 73.57 | 72.13 | 72.69 | 1,010,485 | +0.52(+0.71%) |
Mar 15, 2018 | 74.16 | 74.48 | 72.15 | 72.17 | 744,183 | -1.99(-2.68%) |
Mar 14, 2018 | 75.38 | 75.38 | 73.84 | 74.16 | 557,513 | -1.05(-1.39%) |
Mar 13, 2018 | 75.76 | 76.03 | 75.05 | 75.21 | 462,130 | -0.15(-0.20%) |
Mar 12, 2018 | 75.35 | 76.02 | 75.18 | 75.35 | 743,076 | +0.23(+0.30%) |
Mar 09, 2018 | 74.96 | 75.24 | 74.66 | 75.12 | 674,313 | +0.61(+0.82%) |
Mar 08, 2018 | 74.77 | 75.06 | 74.15 | 74.51 | 480,655 | -0.13(-0.18%) |
Mar 07, 2018 | 75.13 | 74.64 | 543,278 | -0.09(-0.12%) | ||
Mar 06, 2018 | 75.04 | 75.17 | 74.33 | 74.73 | 817,751 | +0.05(+0.07%) |
Mar 05, 2018 | 73.76 | 75.44 | 73.60 | 74.68 | 570,251 | +0.50(+0.67%) |
Mar 02, 2018 | 73.26 | 74.34 | 72.88 | 74.18 | 390,900 | +0.52(+0.71%) |
Mar 01, 2018 | 73.51 | 74.49 | 73.06 | 73.66 | 514,405 | +0.21(+0.29%) |
Feb 28, 2018 | 74.57 | 75.19 | 73.44 | 73.45 | 419,236 | -0.97(-1.31%) |
Feb 27, 2018 | 75.03 | 75.60 | 74.41 | 74.42 | 404,624 | -0.65(-0.86%) |
Feb 26, 2018 | 74.72 | 75.24 | 74.38 | 75.07 | 718,138 | +0.50(+0.67%) |
Feb 23, 2018 | 73.89 | 74.61 | 73.61 | 74.57 | 436,258 | +1.08(+1.47%) |
Feb 22, 2018 | 73.35 | 73.49 | 550,253 | -0.66(-0.89%) | ||
Feb 21, 2018 | 74.43 | 74.74 | 74.13 | 74.15 | 1,108,740 | -0.29(-0.39%) |
Feb 20, 2018 | 74.44 | 74.76 | 74.06 | 74.44 | 630,640 | +0.03(+0.04%) |
Feb 16, 2018 | 74.41 | 74.41 | 74.41 | 0 | +0.20(+0.26%) | |
Feb 15, 2018 | 73.93 | 74.22 | 72.92 | 74.22 | 552,363 | +0.77(+1.05%) |
Feb 14, 2018 | 72.18 | 73.50 | 71.99 | 73.44 | 562,147 | +0.98(+1.36%) |
Feb 13, 2018 | 73.15 | 73.25 | 71.92 | 72.46 | 871,313 | -0.90(-1.23%) |
Feb 12, 2018 | 73.01 | 73.66 | 72.07 | 73.36 | 956,732 | +0.92(+1.27%) |
Feb 09, 2018 | 72.13 | 72.70 | 70.62 | 72.44 | 978,307 | +0.82(+1.15%) |
Feb 08, 2018 | 72.88 | 73.87 | 71.62 | 71.62 | 1,145,464 | -0.85(-1.18%) |
Feb 07, 2018 | 72.50 | 73.07 | 72.19 | 72.48 | 863,277 | +0.03(+0.04%) |
Feb 06, 2018 | 70.39 | 72.85 | 70.17 | 72.44 | 1,245,443 | +0.47(+0.65%) |
Feb 05, 2018 | 72.67 | 74.57 | 71.28 | 71.97 | 1,316,363 | -1.57(-2.13%) |
Feb 02, 2018 | 72.75 | 74.50 | 72.75 | 73.54 | 1,144,331 | -0.18(-0.24%) |