Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.36 | 76.80 | 74.36 | 75.74 | 345,851 | +2.50(+3.41%) |
Oct 30, 2018 | 72.44 | 73.66 | 71.56 | 73.24 | 426,754 | +0.73(+1.01%) |
Oct 29, 2018 | 75.61 | 77.30 | 71.50 | 72.51 | 296,785 | -1.92(-2.58%) |
Oct 26, 2018 | 75.05 | 76.11 | 73.00 | 74.43 | 326,300 | -1.79(-2.35%) |
Oct 25, 2018 | 74.33 | 77.09 | 72.85 | 76.22 | 356,719 | +2.22(+3.00%) |
Oct 24, 2018 | 76.91 | 77.16 | 73.81 | 74.00 | 341,389 | -2.71(-3.53%) |
Oct 23, 2018 | 74.91 | 76.91 | 74.49 | 76.71 | 337,529 | +0.37(+0.48%) |
Oct 22, 2018 | 76.24 | 77.40 | 75.63 | 76.34 | 247,522 | +0.53(+0.70%) |
Oct 19, 2018 | 75.71 | 76.48 | 75.22 | 75.81 | 424,800 | +0.51(+0.68%) |
Oct 18, 2018 | 76.06 | 76.37 | 74.23 | 75.30 | 379,363 | -1.02(-1.34%) |
Oct 17, 2018 | 78.56 | 78.74 | 75.53 | 76.32 | 364,506 | -2.23(-2.84%) |
Oct 16, 2018 | 76.33 | 78.99 | 75.36 | 78.55 | 665,941 | +3.20(+4.25%) |
Oct 15, 2018 | 74.27 | 76.04 | 73.78 | 75.35 | 464,198 | +0.77(+1.03%) |
Oct 12, 2018 | 75.60 | 76.21 | 72.84 | 74.58 | 654,500 | +0.80(+1.08%) |
Oct 11, 2018 | 75.50 | 77.67 | 73.67 | 73.78 | 831,150 | -2.82(-3.68%) |
Oct 10, 2018 | 81.19 | 81.39 | 76.47 | 76.60 | 667,768 | -4.64(-5.71%) |
Oct 09, 2018 | 81.24 | 82.59 | 80.34 | 81.24 | 272,396 | -0.42(-0.51%) |
Oct 08, 2018 | 83.48 | 83.66 | 80.15 | 81.66 | 313,413 | -1.99(-2.38%) |
Oct 05, 2018 | 84.19 | 85.36 | 82.51 | 83.65 | 303,300 | -0.25(-0.30%) |
Oct 04, 2018 | 87.71 | 87.71 | 83.47 | 83.90 | 303,673 | -3.65(-4.17%) |
Oct 03, 2018 | 87.52 | 88.43 | 86.52 | 87.55 | 241,856 | +0.57(+0.66%) |
Oct 02, 2018 | 87.56 | 88.28 | 86.55 | 86.98 | 369,328 | -0.81(-0.92%) |
Oct 01, 2018 | 89.91 | 89.95 | 87.32 | 87.79 | 337,409 | -1.03(-1.16%) |
Sep 28, 2018 | 87.62 | 89.62 | 87.25 | 88.82 | 330,300 | +1.04(+1.18%) |
Sep 27, 2018 | 87.29 | 87.94 | 86.75 | 87.78 | 279,709 | +0.49(+0.56%) |
Sep 26, 2018 | 87.89 | 88.30 | 87.05 | 87.29 | 292,185 | -0.45(-0.51%) |
Sep 25, 2018 | 86.73 | 88.07 | 86.00 | 87.74 | 307,349 | +1.25(+1.45%) |
Sep 24, 2018 | 86.90 | 87.15 | 85.62 | 86.49 | 372,324 | -0.76(-0.87%) |
Sep 21, 2018 | 87.94 | 88.71 | 87.10 | 87.25 | 507,500 | -0.39(-0.45%) |
Sep 20, 2018 | 87.22 | 88.01 | 85.83 | 87.64 | 388,118 | +0.99(+1.14%) |
Sep 19, 2018 | 89.94 | 89.94 | 85.39 | 86.65 | 556,667 | -3.17(-3.53%) |
Sep 18, 2018 | 88.69 | 90.77 | 88.69 | 89.82 | 355,325 | +1.33(+1.50%) |
Sep 17, 2018 | 90.73 | 90.75 | 88.20 | 88.49 | 560,948 | -2.44(-2.68%) |
Sep 14, 2018 | 86.67 | 91.51 | 86.58 | 90.93 | 731,700 | +4.69(+5.44%) |
Sep 13, 2018 | 86.04 | 86.95 | 85.72 | 86.24 | 296,631 | +0.76(+0.89%) |
Sep 12, 2018 | 85.08 | 86.22 | 84.09 | 85.48 | 419,943 | +0.04(+0.05%) |
Sep 11, 2018 | 85.56 | 86.19 | 84.82 | 85.44 | 175,643 | -0.50(-0.58%) |
Sep 10, 2018 | 86.43 | 87.17 | 85.66 | 85.94 | 264,082 | +0.57(+0.67%) |
Sep 07, 2018 | 83.88 | 86.84 | 83.41 | 85.37 | 262,500 | +1.34(+1.59%) |
Sep 06, 2018 | 84.69 | 84.85 | 83.15 | 84.03 | 247,233 | -0.40(-0.47%) |
Sep 05, 2018 | 85.34 | 85.42 | 82.35 | 84.43 | 274,247 | -0.88(-1.03%) |
Sep 04, 2018 | 85.67 | 85.72 | 84.85 | 85.31 | 207,536 | -0.36(-0.42%) |
Aug 31, 2018 | 85.67 | 85.67 | 85.67 | 0 | +0.48(+0.56%) | |
Aug 30, 2018 | 84.52 | 85.62 | 84.47 | 85.19 | 164,545 | +0.42(+0.50%) |
Aug 29, 2018 | 85.04 | 85.99 | 84.63 | 84.77 | 174,545 | -0.27(-0.32%) |
Aug 28, 2018 | 86.06 | 86.25 | 84.67 | 85.04 | 122,360 | -0.65(-0.76%) |
Aug 27, 2018 | 86.34 | 86.75 | 85.57 | 85.69 | 174,257 | +0.03(+0.04%) |
Aug 24, 2018 | 86.13 | 87.08 | 85.24 | 85.66 | 215,400 | -0.06(-0.07%) |
Aug 23, 2018 | 86.05 | 87.13 | 85.62 | 85.72 | 145,534 | -0.31(-0.36%) |
Aug 22, 2018 | 85.00 | 86.44 | 84.67 | 86.03 | 214,330 | +1.02(+1.20%) |
Aug 21, 2018 | 84.81 | 85.39 | 84.34 | 85.01 | 240,331 | +0.31(+0.37%) |
Aug 20, 2018 | 85.48 | 85.92 | 84.27 | 84.70 | 191,615 | -0.33(-0.39%) |
Aug 17, 2018 | 84.72 | 85.32 | 84.09 | 85.03 | 196,400 | +0.28(+0.33%) |
Aug 16, 2018 | 84.09 | 85.20 | 83.47 | 84.75 | 292,548 | +1.35(+1.62%) |
Aug 15, 2018 | 83.37 | 83.91 | 81.85 | 83.40 | 302,876 | -0.34(-0.41%) |
Aug 14, 2018 | 82.90 | 84.56 | 82.87 | 83.74 | 252,985 | +1.44(+1.75%) |
Aug 13, 2018 | 83.69 | 84.90 | 82.07 | 82.30 | 509,455 | -1.31(-1.57%) |
Aug 10, 2018 | 83.03 | 84.34 | 82.14 | 83.61 | 397,900 | +0.20(+0.24%) |
Aug 09, 2018 | 77.44 | 85.69 | 77.14 | 83.41 | 855,918 | +2.71(+3.36%) |
Aug 08, 2018 | 81.00 | 81.72 | 80.44 | 80.70 | 393,893 | +0.02(+0.02%) |
Aug 07, 2018 | 79.80 | 80.92 | 79.60 | 80.68 | 216,404 | +1.41(+1.78%) |
Aug 06, 2018 | 79.13 | 80.06 | 78.75 | 79.27 | 305,494 | -0.24(-0.30%) |
Aug 03, 2018 | 81.48 | 81.81 | 79.17 | 79.51 | 255,100 | -1.94(-2.38%) |
Aug 02, 2018 | 79.87 | 81.64 | 79.32 | 81.45 | 167,647 | +1.11(+1.38%) |
Aug 01, 2018 | 79.25 | 81.20 | 79.25 | 80.34 | 579,182 | +1.02(+1.29%) |
Jul 31, 2018 | 78.93 | 79.86 | 77.64 | 79.32 | 285,388 | +0.78(+0.99%) |
Jul 30, 2018 | 80.37 | 80.68 | 78.00 | 78.54 | 202,955 | -1.95(-2.42%) |
Jul 27, 2018 | 83.45 | 83.73 | 80.49 | 80.49 | 304,100 | -3.02(-3.62%) |
Jul 26, 2018 | 83.57 | 84.48 | 82.79 | 83.51 | 251,771 | -0.19(-0.23%) |
Jul 25, 2018 | 82.01 | 84.11 | 81.84 | 83.70 | 283,504 | +1.55(+1.89%) |
Jul 24, 2018 | 83.01 | 83.10 | 81.30 | 82.15 | 304,510 | -0.35(-0.42%) |
Jul 23, 2018 | 81.55 | 83.47 | 81.43 | 82.50 | 278,203 | +0.79(+0.97%) |
Jul 20, 2018 | 82.18 | 81.13 | 81.71 | 226,582 | +0.28(+0.34%) | |
Jul 19, 2018 | 81.46 | 82.28 | 80.82 | 81.43 | 243,395 | -0.09(-0.11%) |
Jul 18, 2018 | 79.53 | 81.60 | 79.27 | 81.52 | 260,531 | +2.34(+2.96%) |
Jul 17, 2018 | 78.36 | 79.76 | 78.11 | 79.18 | 539,860 | +1.14(+1.46%) |
Jul 16, 2018 | 78.48 | 78.68 | 77.49 | 78.04 | 195,531 | -0.32(-0.41%) |
Jul 13, 2018 | 79.72 | 79.99 | 78.30 | 78.36 | 203,449 | -1.43(-1.79%) |
Jul 12, 2018 | 78.80 | 79.90 | 78.61 | 79.79 | 226,681 | +1.62(+2.07%) |
Jul 11, 2018 | 77.44 | 78.31 | 77.32 | 78.17 | 211,204 | +0.37(+0.48%) |
Jul 10, 2018 | 77.95 | 78.19 | 76.91 | 77.80 | 366,405 | +0.96(+1.25%) |
Jul 09, 2018 | 76.30 | 77.07 | 76.00 | 76.84 | 225,670 | +0.98(+1.29%) |
Jul 06, 2018 | 75.58 | 76.42 | 75.18 | 75.86 | 240,205 | +0.28(+0.37%) |
Jul 05, 2018 | 75.30 | 75.59 | 74.40 | 75.58 | 253,236 | +0.58(+0.77%) |
Jul 03, 2018 | 75.00 | 75.00 | 75.00 | 0 | -0.24(-0.32%) | |
Jul 02, 2018 | 72.84 | 75.24 | 72.84 | 75.24 | 646,089 | +1.85(+2.52%) |
Jun 29, 2018 | 72.41 | 73.88 | 72.31 | 73.39 | 390,806 | +1.30(+1.80%) |
Jun 28, 2018 | 71.55 | 72.41 | 70.75 | 72.09 | 243,744 | +0.50(+0.70%) |
Jun 27, 2018 | 74.99 | 74.99 | 71.54 | 71.59 | 227,507 | -3.40(-4.53%) |
Jun 26, 2018 | 74.57 | 75.55 | 74.14 | 74.99 | 522,227 | +0.65(+0.87%) |
Jun 25, 2018 | 76.71 | 76.77 | 73.87 | 74.34 | 404,076 | -2.77(-3.59%) |
Jun 22, 2018 | 77.99 | 77.99 | 76.60 | 77.11 | 619,434 | -0.46(-0.59%) |
Jun 21, 2018 | 78.00 | 78.44 | 77.00 | 77.57 | 209,429 | -0.49(-0.63%) |
Jun 20, 2018 | 78.00 | 78.21 | 77.49 | 78.06 | 225,950 | +0.65(+0.84%) |
Jun 19, 2018 | 77.42 | 77.67 | 76.43 | 77.41 | 342,977 | -0.99(-1.26%) |
Jun 18, 2018 | 76.60 | 78.61 | 76.56 | 78.40 | 512,318 | +0.18(+0.23%) |
Jun 15, 2018 | 78.41 | 77.98 | 78.22 | 638,438 | +0.24(+0.31%) | |
Jun 14, 2018 | 78.43 | 78.43 | 77.53 | 77.98 | 295,704 | -0.02(-0.03%) |
Jun 13, 2018 | 78.14 | 79.12 | 77.80 | 78.00 | 771,068 | +0.27(+0.35%) |
Jun 12, 2018 | 77.22 | 78.13 | 77.09 | 77.73 | 344,641 | +0.56(+0.73%) |
Jun 11, 2018 | 76.18 | 77.38 | 76.18 | 77.17 | 396,646 | +1.21(+1.59%) |
Jun 08, 2018 | 74.46 | 76.03 | 74.46 | 75.96 | 393,147 | +1.34(+1.80%) |
Jun 07, 2018 | 75.73 | 75.85 | 74.30 | 74.62 | 226,506 | -1.01(-1.34%) |
Jun 06, 2018 | 75.82 | 75.63 | 242,035 | +0.76(+1.02%) | ||
Jun 05, 2018 | 73.99 | 75.00 | 73.85 | 74.87 | 274,783 | +0.89(+1.20%) |
Jun 04, 2018 | 72.55 | 74.15 | 72.55 | 73.98 | 312,560 | +1.12(+1.54%) |
Jun 01, 2018 | 71.82 | 72.88 | 71.55 | 72.86 | 414,111 | +1.59(+2.23%) |
May 31, 2018 | 73.42 | 73.42 | 70.50 | 71.27 | 593,350 | -1.78(-2.44%) |
May 30, 2018 | 71.76 | 73.22 | 71.76 | 73.05 | 381,196 | +1.77(+2.48%) |
May 29, 2018 | 71.57 | 72.16 | 70.53 | 71.28 | 370,410 | -0.65(-0.90%) |
May 25, 2018 | 71.93 | 71.93 | 71.93 | 0 | -0.06(-0.08%) | |
May 24, 2018 | 71.47 | 72.09 | 70.87 | 71.99 | 337,705 | +0.52(+0.73%) |
May 23, 2018 | 71.07 | 71.61 | 70.77 | 71.47 | 328,426 | +0.32(+0.45%) |
May 22, 2018 | 73.40 | 73.40 | 71.05 | 71.15 | 303,875 | -2.45(-3.33%) |
May 21, 2018 | 71.53 | 73.74 | 71.43 | 73.60 | 378,303 | +2.17(+3.04%) |
May 18, 2018 | 72.20 | 72.43 | 71.40 | 71.43 | 347,542 | -0.82(-1.13%) |
May 17, 2018 | 72.05 | 72.74 | 72.00 | 72.25 | 395,771 | +0.20(+0.28%) |
May 16, 2018 | 72.65 | 72.68 | 71.88 | 72.05 | 579,305 | -0.64(-0.88%) |
May 15, 2018 | 72.48 | 73.89 | 72.34 | 72.69 | 609,584 | -0.04(-0.05%) |
May 14, 2018 | 72.67 | 73.03 | 72.05 | 72.73 | 523,629 | +0.73(+1.01%) |
May 11, 2018 | 72.86 | 72.86 | 71.79 | 72.00 | 499,903 | -0.57(-0.79%) |
May 10, 2018 | 69.61 | 74.23 | 67.50 | 72.57 | 1,648,263 | +9.27(+14.64%) |
May 09, 2018 | 63.06 | 63.55 | 62.50 | 63.30 | 503,063 | +0.36(+0.57%) |
May 08, 2018 | 62.05 | 63.05 | 62.02 | 62.94 | 429,440 | +0.46(+0.74%) |
May 07, 2018 | 61.86 | 62.75 | 61.70 | 62.48 | 274,570 | +0.98(+1.59%) |
May 04, 2018 | 60.71 | 61.96 | 60.45 | 61.50 | 210,382 | +0.55(+0.90%) |
May 03, 2018 | 61.07 | 61.10 | 59.91 | 60.95 | 240,575 | -0.34(-0.55%) |
May 02, 2018 | 60.65 | 61.76 | 60.44 | 61.29 | 462,134 | +0.65(+1.07%) |
May 01, 2018 | 60.75 | 60.78 | 59.93 | 60.64 | 242,643 | -0.17(-0.28%) |
Apr 30, 2018 | 60.67 | 61.50 | 60.57 | 60.81 | 234,723 | +0.45(+0.75%) |
Apr 27, 2018 | 61.20 | 61.51 | 60.27 | 60.36 | 373,997 | -0.68(-1.11%) |
Apr 26, 2018 | 60.69 | 61.17 | 59.96 | 61.04 | 303,920 | +0.53(+0.88%) |
Apr 25, 2018 | 60.74 | 60.85 | 59.81 | 60.51 | 189,270 | -0.33(-0.54%) |
Apr 24, 2018 | 63.24 | 63.50 | 60.42 | 60.84 | 359,116 | -2.08(-3.31%) |
Apr 23, 2018 | 62.80 | 63.36 | 62.60 | 62.92 | 210,156 | +0.43(+0.69%) |
Apr 20, 2018 | 62.35 | 62.90 | 62.17 | 62.49 | 134,334 | +0.01(+0.02%) |
Apr 19, 2018 | 63.08 | 63.26 | 62.41 | 62.48 | 154,636 | -0.58(-0.92%) |
Apr 18, 2018 | 63.39 | 63.39 | 62.82 | 63.06 | 548,863 | -0.13(-0.21%) |
Apr 17, 2018 | 63.00 | 63.50 | 62.82 | 63.19 | 291,928 | +0.49(+0.78%) |
Apr 16, 2018 | 63.00 | 63.24 | 62.46 | 62.70 | 344,418 | +0.30(+0.48%) |
Apr 13, 2018 | 63.20 | 63.23 | 61.95 | 62.40 | 460,558 | -0.30(-0.48%) |
Apr 12, 2018 | 62.73 | 63.20 | 62.49 | 62.70 | 188,442 | +0.19(+0.30%) |
Apr 11, 2018 | 62.99 | 63.16 | 62.14 | 62.51 | 158,211 | -0.74(-1.17%) |
Apr 10, 2018 | 62.99 | 63.51 | 62.22 | 63.25 | 455,114 | +1.28(+2.07%) |
Apr 09, 2018 | 62.07 | 63.32 | 61.97 | 61.97 | 256,081 | +0.23(+0.37%) |
Apr 06, 2018 | 62.98 | 63.51 | 61.45 | 61.74 | 437,532 | -1.67(-2.63%) |
Apr 05, 2018 | 63.92 | 64.25 | 63.27 | 63.41 | 275,119 | -0.06(-0.09%) |
Apr 04, 2018 | 61.53 | 63.75 | 61.53 | 63.47 | 201,326 | +0.88(+1.41%) |
Apr 03, 2018 | 62.48 | 62.97 | 61.75 | 62.59 | 298,055 | +0.47(+0.76%) |
Apr 02, 2018 | 63.98 | 63.98 | 61.53 | 62.12 | 379,826 | -2.04(-3.18%) |
Mar 29, 2018 | 64.16 | 64.16 | 64.16 | 0 | +1.09(+1.73%) | |
Mar 28, 2018 | 65.09 | 65.09 | 62.20 | 63.07 | 510,870 | -2.08(-3.19%) |
Mar 27, 2018 | 68.81 | 68.85 | 64.75 | 65.15 | 306,430 | -3.64(-5.29%) |
Mar 26, 2018 | 66.22 | 69.17 | 66.18 | 68.79 | 482,937 | +3.69(+5.67%) |
Mar 23, 2018 | 65.45 | 66.44 | 65.04 | 65.10 | 365,913 | +0.06(+0.09%) |
Mar 22, 2018 | 66.14 | 66.43 | 65.00 | 65.04 | 262,371 | -1.74(-2.61%) |
Mar 21, 2018 | 67.79 | 67.79 | 66.70 | 66.78 | 176,250 | -1.09(-1.61%) |
Mar 20, 2018 | 66.17 | 68.01 | 65.92 | 67.87 | 295,073 | +1.72(+2.60%) |
Mar 19, 2018 | 67.21 | 67.42 | 65.46 | 66.15 | 300,618 | -1.44(-2.13%) |
Mar 16, 2018 | 67.33 | 67.83 | 66.38 | 67.59 | 582,169 | +0.55(+0.82%) |
Mar 15, 2018 | 67.72 | 68.00 | 66.49 | 67.04 | 428,193 | -0.58(-0.86%) |
Mar 14, 2018 | 67.97 | 68.04 | 66.94 | 67.62 | 354,560 | -0.03(-0.04%) |
Mar 13, 2018 | 68.13 | 68.41 | 67.33 | 67.65 | 510,277 | -0.66(-0.97%) |
Mar 12, 2018 | 68.00 | 68.65 | 67.45 | 68.31 | 619,390 | +0.44(+0.65%) |
Mar 09, 2018 | 68.00 | 68.58 | 67.15 | 67.87 | 331,990 | +0.36(+0.53%) |
Mar 08, 2018 | 66.90 | 67.70 | 66.90 | 67.51 | 199,594 | +0.65(+0.97%) |
Mar 07, 2018 | 67.11 | 66.86 | 345,379 | +0.43(+0.65%) | ||
Mar 06, 2018 | 65.67 | 67.06 | 65.33 | 66.43 | 367,003 | +1.14(+1.75%) |
Mar 05, 2018 | 65.50 | 65.78 | 64.05 | 65.29 | 321,250 | -0.66(-1.00%) |
Mar 02, 2018 | 64.75 | 66.19 | 63.86 | 65.95 | 328,717 | +0.54(+0.83%) |
Mar 01, 2018 | 65.03 | 65.78 | 64.40 | 65.41 | 412,641 | +0.28(+0.43%) |
Feb 28, 2018 | 66.08 | 66.30 | 65.01 | 65.13 | 421,331 | -0.82(-1.24%) |
Feb 27, 2018 | 66.50 | 66.69 | 65.55 | 65.95 | 626,553 | -0.52(-0.78%) |
Feb 26, 2018 | 66.28 | 66.81 | 65.35 | 66.47 | 689,018 | +0.27(+0.41%) |
Feb 23, 2018 | 66.88 | 67.00 | 65.52 | 66.20 | 664,490 | -0.10(-0.15%) |
Feb 22, 2018 | 63.05 | 69.37 | 63.00 | 66.30 | 1,484,824 | +6.01(+9.97%) |
Feb 21, 2018 | 61.00 | 61.75 | 60.21 | 60.29 | 452,665 | -0.54(-0.89%) |
Feb 20, 2018 | 60.14 | 61.27 | 60.00 | 60.83 | 297,245 | +0.39(+0.65%) |
Feb 16, 2018 | 60.44 | 60.44 | 60.44 | 0 | +0.26(+0.43%) | |
Feb 15, 2018 | 60.99 | 60.99 | 59.15 | 60.18 | 304,529 | -0.28(-0.46%) |
Feb 14, 2018 | 59.00 | 60.68 | 58.74 | 60.46 | 388,687 | +1.25(+2.11%) |
Feb 13, 2018 | 57.22 | 60.82 | 56.73 | 59.21 | 664,688 | +3.30(+5.90%) |
Feb 12, 2018 | 56.19 | 56.76 | 55.40 | 55.91 | 412,779 | -0.28(-0.50%) |
Feb 09, 2018 | 56.49 | 56.76 | 54.08 | 56.19 | 357,961 | +0.32(+0.57%) |
Feb 08, 2018 | 57.66 | 57.66 | 55.85 | 55.87 | 336,979 | -1.48(-2.58%) |
Feb 07, 2018 | 57.39 | 58.63 | 56.98 | 57.35 | 213,164 | -0.17(-0.30%) |
Feb 06, 2018 | 56.07 | 58.03 | 55.16 | 57.52 | 520,814 | -0.48(-0.83%) |
Feb 05, 2018 | 58.80 | 59.47 | 55.32 | 58.00 | 433,026 | -1.47(-2.47%) |
Feb 02, 2018 | 61.43 | 61.74 | 59.24 | 59.47 | 357,251 | -2.31(-3.74%) |
Feb 01, 2018 | 61.05 | 61.96 | 60.14 | 61.78 | 208,499 | +0.52(+0.85%) |
Jan 31, 2018 | 62.13 | 62.23 | 61.25 | 61.26 | 244,020 | -0.54(-0.87%) |
Jan 30, 2018 | 61.15 | 61.89 | 60.24 | 61.80 | 211,749 | +0.00(+0.00%) |
Jan 29, 2018 | 63.56 | 63.56 | 61.76 | 61.80 | 222,368 | -1.86(-2.92%) |
Jan 26, 2018 | 62.50 | 63.68 | 62.50 | 63.66 | 262,435 | +1.34(+2.15%) |
Jan 25, 2018 | 62.39 | 62.39 | 61.66 | 62.32 | 172,885 | +0.31(+0.50%) |
Jan 24, 2018 | 63.80 | 64.42 | 61.80 | 62.01 | 325,368 | -1.63(-2.56%) |
Jan 23, 2018 | 62.49 | 63.73 | 61.85 | 63.64 | 368,905 | +1.10(+1.76%) |
Jan 22, 2018 | 62.39 | 62.55 | 61.89 | 62.54 | 174,940 | +0.07(+0.11%) |
Jan 19, 2018 | 61.19 | 62.47 | 61.19 | 62.47 | 253,694 | +1.19(+1.94%) |
Jan 18, 2018 | 61.14 | 61.39 | 60.58 | 61.28 | 236,913 | +0.20(+0.33%) |
Jan 17, 2018 | 60.73 | 61.22 | 59.55 | 61.08 | 227,756 | +0.87(+1.44%) |
Jan 16, 2018 | 62.19 | 62.22 | 59.74 | 60.21 | 279,278 | -1.40(-2.27%) |
Jan 12, 2018 | 61.61 | 61.61 | 61.61 | 0 | +0.17(+0.28%) | |
Jan 11, 2018 | 60.86 | 61.47 | 60.59 | 61.44 | 168,463 | +0.77(+1.27%) |
Jan 10, 2018 | 61.51 | 61.59 | 60.06 | 60.67 | 249,781 | -1.11(-1.80%) |
Jan 09, 2018 | 62.97 | 63.34 | 61.66 | 61.78 | 247,096 | -1.29(-2.05%) |
Jan 08, 2018 | 62.84 | 63.40 | 62.11 | 63.07 | 344,047 | +0.23(+0.37%) |
Jan 05, 2018 | 61.20 | 62.87 | 60.97 | 62.84 | 517,452 | +1.87(+3.07%) |
Jan 04, 2018 | 60.82 | 61.25 | 60.36 | 60.97 | 177,619 | +0.51(+0.84%) |
Jan 03, 2018 | 59.77 | 60.94 | 59.71 | 60.46 | 273,846 | +0.88(+1.48%) |
Jan 02, 2018 | 60.44 | 60.44 | 58.96 | 59.58 | 295,557 | -0.68(-1.13%) |
Dec 29, 2017 | 60.26 | 60.26 | 60.26 | 0 | -0.48(-0.79%) | |
Dec 28, 2017 | 60.99 | 61.11 | 60.44 | 60.74 | 188,673 | -0.29(-0.48%) |
Dec 27, 2017 | 61.13 | 61.62 | 60.86 | 61.03 | 145,869 | -0.07(-0.11%) |
Dec 26, 2017 | 61.33 | 61.69 | 60.76 | 61.10 | 274,405 | -0.46(-0.75%) |
Dec 22, 2017 | 61.45 | 61.64 | 60.97 | 61.56 | 189,631 | +0.12(+0.20%) |
Dec 21, 2017 | 61.64 | 61.86 | 60.99 | 61.44 | 151,529 | -0.01(-0.02%) |
Dec 20, 2017 | 61.91 | 62.03 | 60.93 | 61.45 | 277,620 | -0.15(-0.24%) |
Dec 19, 2017 | 62.28 | 62.28 | 60.38 | 61.60 | 452,315 | -0.45(-0.73%) |
Dec 18, 2017 | 60.91 | 62.22 | 60.83 | 62.05 | 426,506 | +1.69(+2.80%) |
Dec 15, 2017 | 59.25 | 60.83 | 59.00 | 60.36 | 960,934 | +1.12(+1.89%) |
Dec 14, 2017 | 60.94 | 61.42 | 59.02 | 59.24 | 489,140 | -1.68(-2.76%) |
Dec 13, 2017 | 61.72 | 62.67 | 60.78 | 60.92 | 407,011 | -0.75(-1.22%) |
Dec 12, 2017 | 61.56 | 61.83 | 60.95 | 61.67 | 354,373 | +0.29(+0.47%) |
Dec 11, 2017 | 61.25 | 61.78 | 60.96 | 61.38 | 352,234 | +0.17(+0.28%) |
Dec 08, 2017 | 60.49 | 61.71 | 60.49 | 61.21 | 437,851 | +0.00(+0.00%) |
Dec 07, 2017 | 60.33 | 60.88 | 60.00 | 253,012 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.32 | 60.60 | 59.21 | 60.43 | 226,514 | +0.87(+1.46%) |
Dec 05, 2017 | 59.86 | 60.16 | 58.27 | 59.56 | 396,861 | -0.25(-0.42%) |
Dec 04, 2017 | 61.77 | 61.97 | 59.72 | 59.81 | 422,229 | -1.46(-2.38%) |
Dec 01, 2017 | 61.80 | 62.41 | 60.37 | 61.27 | 410,550 | -0.53(-0.86%) |
Nov 30, 2017 | 62.15 | 62.74 | 61.59 | 61.80 | 575,706 | -0.16(-0.26%) |
Nov 29, 2017 | 62.88 | 62.88 | 61.46 | 61.96 | 396,442 | -0.86(-1.37%) |
Nov 28, 2017 | 62.44 | 62.89 | 61.75 | 62.82 | 320,156 | +0.68(+1.09%) |
Nov 27, 2017 | 63.47 | 63.54 | 61.82 | 62.14 | 319,133 | -1.20(-1.89%) |
Nov 24, 2017 | 63.21 | 63.43 | 62.67 | 63.34 | 172,277 | +0.39(+0.62%) |
Nov 22, 2017 | 63.50 | 63.78 | 62.21 | 62.95 | 246,211 | -0.49(-0.77%) |
Nov 21, 2017 | 63.30 | 63.80 | 63.15 | 63.44 | 370,742 | +0.44(+0.70%) |
Nov 20, 2017 | 62.48 | 63.25 | 62.48 | 63.00 | 472,593 | +1.03(+1.66%) |
Nov 17, 2017 | 61.47 | 62.52 | 60.97 | 61.97 | 752,924 | +0.11(+0.18%) |
Nov 16, 2017 | 61.59 | 63.10 | 61.30 | 61.86 | 925,580 | +0.80(+1.31%) |
Nov 15, 2017 | 61.98 | 61.98 | 60.95 | 61.06 | 542,422 | -1.10(-1.77%) |
Nov 14, 2017 | 62.21 | 62.70 | 61.25 | 62.16 | 247,163 | -0.41(-0.66%) |
Nov 13, 2017 | 61.89 | 62.86 | 60.20 | 62.57 | 483,512 | -1.23(-1.93%) |
Nov 10, 2017 | 64.68 | 64.76 | 62.56 | 63.80 | 613,425 | -0.84(-1.30%) |
Nov 09, 2017 | 64.14 | 65.88 | 63.69 | 64.64 | 568,606 | +0.39(+0.61%) |
Nov 08, 2017 | 60.61 | 64.88 | 60.61 | 64.25 | 1,059,286 | +8.74(+15.74%) |
Nov 07, 2017 | 57.01 | 57.30 | 55.06 | 55.51 | 448,492 | -1.39(-2.44%) |
Nov 06, 2017 | 56.60 | 57.70 | 56.35 | 56.90 | 352,146 | +0.32(+0.57%) |
Nov 03, 2017 | 56.87 | 57.07 | 56.15 | 56.58 | 320,995 | -0.31(-0.54%) |
Nov 02, 2017 | 56.20 | 56.90 | 55.70 | 56.89 | 328,281 | +0.67(+1.19%) |