Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 63.40 | 65.24 | 62.15 | 65.06 | 403,269 | +1.74(+2.75%) |
Oct 30, 2018 | 64.05 | 64.44 | 62.81 | 63.31 | 270,301 | -0.73(-1.14%) |
Oct 29, 2018 | 64.19 | 66.42 | 63.57 | 64.04 | 304,413 | -0.09(-0.14%) |
Oct 26, 2018 | 67.08 | 70.02 | 62.59 | 64.13 | 971,772 | -11.51(-15.22%) |
Oct 25, 2018 | 75.14 | 76.45 | 74.51 | 75.65 | 324,152 | +0.52(+0.69%) |
Oct 24, 2018 | 74.38 | 76.21 | 73.45 | 75.13 | 338,134 | +0.79(+1.06%) |
Oct 23, 2018 | 73.70 | 74.80 | 73.15 | 74.34 | 186,009 | +0.03(+0.04%) |
Oct 22, 2018 | 73.72 | 74.99 | 73.30 | 74.31 | 117,453 | +0.83(+1.12%) |
Oct 19, 2018 | 71.28 | 74.37 | 71.28 | 73.49 | 327,698 | +2.06(+2.88%) |
Oct 18, 2018 | 71.84 | 71.87 | 70.71 | 71.43 | 865,925 | -0.39(-0.54%) |
Oct 17, 2018 | 71.31 | 72.16 | 70.20 | 71.82 | 265,668 | +0.26(+0.36%) |
Oct 16, 2018 | 69.80 | 71.64 | 69.19 | 71.56 | 476,761 | +1.88(+2.70%) |
Oct 15, 2018 | 70.48 | 70.91 | 69.59 | 69.67 | 171,924 | -0.83(-1.18%) |
Oct 12, 2018 | 70.80 | 70.88 | 69.83 | 70.51 | 184,822 | +0.05(+0.07%) |
Oct 11, 2018 | 71.94 | 72.42 | 70.39 | 70.46 | 131,977 | -1.69(-2.34%) |
Oct 10, 2018 | 73.03 | 73.68 | 72.10 | 72.15 | 120,469 | -0.89(-1.22%) |
Oct 09, 2018 | 73.19 | 73.65 | 72.99 | 73.04 | 211,765 | -0.14(-0.19%) |
Oct 08, 2018 | 72.33 | 73.56 | 72.33 | 73.18 | 251,511 | +0.96(+1.34%) |
Oct 05, 2018 | 72.92 | 73.39 | 71.75 | 72.21 | 401,238 | -0.70(-0.95%) |
Oct 04, 2018 | 72.85 | 73.58 | 72.27 | 72.91 | 527,191 | +0.07(+0.10%) |
Oct 03, 2018 | 73.17 | 73.39 | 72.01 | 72.84 | 615,416 | -0.03(-0.04%) |
Oct 02, 2018 | 73.66 | 73.93 | 72.66 | 72.86 | 275,760 | -0.86(-1.17%) |
Oct 01, 2018 | 75.26 | 76.30 | 73.59 | 73.73 | 144,984 | -1.34(-1.79%) |
Sep 28, 2018 | 75.77 | 76.18 | 74.70 | 75.07 | 235,718 | -0.70(-0.92%) |
Sep 27, 2018 | 75.30 | 76.42 | 75.30 | 75.77 | 127,471 | +0.37(+0.49%) |
Sep 26, 2018 | 76.09 | 76.69 | 75.30 | 75.40 | 116,621 | -0.56(-0.73%) |
Sep 25, 2018 | 77.16 | 78.83 | 75.63 | 75.95 | 182,325 | -1.30(-1.68%) |
Sep 24, 2018 | 78.32 | 78.87 | 77.02 | 77.25 | 97,296 | -1.21(-1.54%) |
Sep 21, 2018 | 79.11 | 80.08 | 78.46 | 78.46 | 217,926 | -0.65(-0.82%) |
Sep 20, 2018 | 77.81 | 79.15 | 76.83 | 79.11 | 310,893 | +1.58(+2.03%) |
Sep 19, 2018 | 78.27 | 78.41 | 76.79 | 77.53 | 233,575 | -0.83(-1.07%) |
Sep 18, 2018 | 79.01 | 79.20 | 78.32 | 78.36 | 165,298 | -0.74(-0.94%) |
Sep 17, 2018 | 80.31 | 80.31 | 77.83 | 79.11 | 126,937 | -1.11(-1.39%) |
Sep 14, 2018 | 81.01 | 81.61 | 80.03 | 80.22 | 106,752 | -1.07(-1.31%) |
Sep 13, 2018 | 81.38 | 81.93 | 81.01 | 81.28 | 49,033 | -0.14(-0.17%) |
Sep 12, 2018 | 81.56 | 81.98 | 80.48 | 81.42 | 56,170 | -0.23(-0.28%) |
Sep 11, 2018 | 81.84 | 82.21 | 80.64 | 81.66 | 93,168 | +0.05(+0.06%) |
Sep 10, 2018 | 81.61 | 82.17 | 80.36 | 81.61 | 86,010 | +0.19(+0.23%) |
Sep 07, 2018 | 81.01 | 81.93 | 79.48 | 81.42 | 109,017 | +0.37(+0.46%) |
Sep 06, 2018 | 80.03 | 81.42 | 79.99 | 81.05 | 86,664 | +0.65(+0.81%) |
Sep 05, 2018 | 79.71 | 80.50 | 79.29 | 80.40 | 262,038 | +0.60(+0.76%) |
Sep 04, 2018 | 80.45 | 80.59 | 79.24 | 79.80 | 141,523 | -0.74(-0.92%) |
Aug 31, 2018 | 80.54 | 80.54 | 80.54 | 0 | +0.42(+0.52%) | |
Aug 30, 2018 | 79.94 | 80.31 | 79.66 | 80.13 | 168,683 | -0.05(-0.06%) |
Aug 29, 2018 | 80.03 | 80.26 | 79.75 | 80.17 | 87,092 | +0.19(+0.23%) |
Aug 28, 2018 | 79.85 | 80.19 | 79.52 | 79.99 | 79,391 | +0.19(+0.23%) |
Aug 27, 2018 | 80.22 | 80.26 | 79.66 | 79.80 | 107,512 | -0.19(-0.23%) |
Aug 24, 2018 | 79.94 | 80.26 | 79.73 | 79.99 | 95,753 | +0.32(+0.41%) |
Aug 23, 2018 | 79.99 | 80.40 | 79.38 | 79.66 | 141,990 | -0.23(-0.29%) |
Aug 22, 2018 | 80.13 | 80.57 | 79.89 | 79.89 | 138,994 | -0.42(-0.52%) |
Aug 21, 2018 | 81.01 | 81.01 | 79.53 | 80.31 | 112,948 | -0.42(-0.52%) |
Aug 20, 2018 | 79.38 | 81.05 | 79.38 | 80.73 | 170,626 | +1.39(+1.75%) |
Aug 17, 2018 | 77.58 | 79.48 | 77.58 | 79.34 | 99,096 | +1.53(+1.97%) |
Aug 16, 2018 | 77.34 | 78.22 | 77.34 | 77.81 | 166,333 | +0.83(+1.08%) |
Aug 15, 2018 | 77.53 | 77.62 | 76.23 | 76.97 | 103,587 | -0.65(-0.84%) |
Aug 14, 2018 | 76.79 | 77.95 | 76.79 | 77.62 | 93,229 | +0.79(+1.03%) |
Aug 13, 2018 | 76.46 | 77.02 | 76.33 | 76.83 | 80,817 | +0.42(+0.54%) |
Aug 10, 2018 | 76.37 | 76.97 | 75.27 | 76.42 | 112,076 | -0.09(-0.12%) |
Aug 09, 2018 | 76.51 | 76.90 | 76.24 | 76.51 | 63,471 | +0.09(+0.12%) |
Aug 08, 2018 | 76.37 | 76.65 | 75.26 | 76.42 | 91,838 | +0.00(+0.00%) |
Aug 07, 2018 | 77.30 | 77.94 | 76.37 | 76.42 | 129,161 | -0.65(-0.84%) |
Aug 06, 2018 | 76.23 | 77.30 | 75.54 | 77.06 | 120,777 | +0.97(+1.27%) |
Aug 03, 2018 | 75.59 | 76.60 | 75.50 | 76.09 | 131,243 | +0.42(+0.55%) |
Aug 02, 2018 | 75.31 | 76.23 | 74.99 | 75.68 | 162,299 | +0.18(+0.24%) |
Aug 01, 2018 | 75.59 | 75.86 | 74.16 | 75.49 | 168,943 | +0.00(+0.00%) |
Jul 31, 2018 | 75.22 | 75.96 | 74.43 | 75.49 | 167,485 | +0.32(+0.43%) |
Jul 30, 2018 | 74.06 | 75.45 | 73.60 | 75.17 | 144,179 | +1.20(+1.62%) |
Jul 27, 2018 | 74.71 | 74.94 | 73.51 | 73.97 | 109,585 | -0.92(-1.23%) |
Jul 26, 2018 | 74.52 | 75.40 | 74.11 | 74.89 | 140,469 | +0.55(+0.75%) |
Jul 25, 2018 | 73.32 | 74.52 | 73.09 | 74.34 | 129,088 | +1.06(+1.45%) |
Jul 24, 2018 | 74.39 | 74.85 | 72.68 | 73.28 | 151,517 | -1.11(-1.49%) |
Jul 23, 2018 | 74.16 | 74.48 | 73.65 | 74.39 | 153,617 | +0.14(+0.19%) |
Jul 20, 2018 | 74.16 | 74.90 | 74.06 | 74.25 | 137,884 | +0.05(+0.06%) |
Jul 19, 2018 | 73.00 | 74.48 | 72.77 | 74.20 | 189,682 | +1.25(+1.71%) |
Jul 18, 2018 | 72.95 | 73.14 | 72.12 | 72.95 | 257,200 | -0.05(-0.06%) |
Jul 17, 2018 | 72.54 | 73.32 | 72.54 | 73.00 | 146,890 | +0.51(+0.70%) |
Jul 16, 2018 | 72.72 | 72.91 | 71.97 | 72.49 | 259,174 | -0.37(-0.51%) |
Jul 13, 2018 | 72.40 | 73.51 | 72.40 | 72.86 | 317,750 | +0.28(+0.38%) |
Jul 12, 2018 | 72.95 | 73.46 | 71.94 | 72.59 | 393,865 | -0.09(-0.13%) |
Jul 11, 2018 | 71.98 | 73.05 | 71.38 | 72.68 | 341,034 | +0.74(+1.03%) |
Jul 10, 2018 | 73.55 | 73.92 | 71.71 | 71.94 | 387,296 | -1.80(-2.44%) |
Jul 09, 2018 | 77.66 | 77.80 | 73.69 | 73.74 | 521,404 | -3.28(-4.26%) |
Jul 06, 2018 | 79.42 | 80.51 | 76.33 | 77.02 | 1,309,143 | -9.23(-10.71%) |
Jul 05, 2018 | 86.67 | 83.94 | 86.25 | 534,560 | +1.89(+2.24%) | |
Jul 03, 2018 | 84.36 | 84.36 | 84.36 | 0 | +1.48(+1.78%) | |
Jul 02, 2018 | 83.53 | 83.62 | 82.33 | 82.88 | 143,546 | -0.69(-0.83%) |
Jun 29, 2018 | 85.19 | 85.19 | 83.30 | 83.57 | 223,910 | -1.48(-1.74%) |
Jun 28, 2018 | 85.33 | 85.74 | 84.50 | 85.05 | 157,125 | -0.42(-0.49%) |
Jun 27, 2018 | 86.21 | 87.13 | 85.42 | 85.47 | 146,760 | -0.92(-1.07%) |
Jun 26, 2018 | 86.58 | 86.76 | 84.09 | 86.39 | 169,500 | -0.25(-0.29%) |
Jun 25, 2018 | 85.56 | 87.22 | 85.56 | 86.65 | 163,114 | +0.95(+1.10%) |
Jun 22, 2018 | 85.79 | 86.44 | 85.28 | 85.70 | 255,378 | +0.32(+0.38%) |
Jun 21, 2018 | 85.19 | 86.44 | 84.27 | 85.38 | 101,856 | +0.42(+0.49%) |
Jun 20, 2018 | 84.13 | 85.70 | 83.81 | 84.96 | 186,035 | +1.15(+1.38%) |
Jun 19, 2018 | 82.61 | 83.99 | 82.61 | 83.81 | 149,374 | +0.92(+1.11%) |
Jun 18, 2018 | 82.14 | 83.16 | 81.54 | 82.88 | 146,333 | +0.42(+0.50%) |
Jun 15, 2018 | 82.84 | 81.64 | 82.47 | 161,799 | +0.83(+1.02%) | |
Jun 14, 2018 | 81.82 | 82.47 | 80.94 | 81.64 | 203,095 | +0.14(+0.17%) |
Jun 13, 2018 | 81.17 | 81.82 | 81.04 | 81.50 | 102,221 | +0.28(+0.34%) |
Jun 12, 2018 | 81.04 | 81.87 | 80.43 | 81.22 | 102,000 | +0.05(+0.06%) |
Jun 11, 2018 | 80.57 | 81.50 | 80.25 | 81.17 | 89,520 | +0.51(+0.63%) |
Jun 08, 2018 | 79.93 | 80.83 | 79.19 | 80.67 | 171,409 | +0.46(+0.58%) |
Jun 07, 2018 | 79.60 | 81.08 | 79.60 | 80.20 | 123,052 | +0.78(+0.99%) |
Jun 06, 2018 | 79.79 | 79.97 | 78.63 | 79.42 | 175,655 | -0.32(-0.41%) |
Jun 05, 2018 | 79.79 | 80.67 | 79.33 | 79.74 | 171,968 | +0.09(+0.12%) |
Jun 04, 2018 | 78.59 | 79.93 | 78.59 | 79.65 | 146,923 | +1.48(+1.89%) |
Jun 01, 2018 | 78.59 | 79.42 | 78.08 | 78.17 | 152,852 | +0.00(+0.00%) |
May 31, 2018 | 80.76 | 81.45 | 78.08 | 78.17 | 165,363 | -2.82(-3.48%) |
May 30, 2018 | 79.51 | 81.50 | 78.91 | 80.99 | 120,349 | +1.66(+2.10%) |
May 29, 2018 | 78.08 | 79.51 | 77.94 | 79.33 | 125,096 | +1.02(+1.30%) |
May 25, 2018 | 78.31 | 78.31 | 78.31 | 0 | -0.28(-0.35%) | |
May 24, 2018 | 77.94 | 78.91 | 77.76 | 78.59 | 107,543 | +0.65(+0.83%) |
May 23, 2018 | 77.11 | 78.31 | 76.63 | 77.94 | 137,558 | +0.55(+0.72%) |
May 22, 2018 | 78.08 | 78.91 | 77.34 | 77.39 | 120,085 | -0.51(-0.65%) |
May 21, 2018 | 77.16 | 78.13 | 76.79 | 77.90 | 96,762 | +1.25(+1.63%) |
May 18, 2018 | 76.56 | 77.25 | 76.33 | 76.65 | 139,835 | +0.37(+0.48%) |
May 17, 2018 | 76.83 | 77.04 | 75.91 | 76.28 | 128,082 | -0.46(-0.60%) |
May 16, 2018 | 76.14 | 77.02 | 76.14 | 76.74 | 136,961 | +0.78(+1.03%) |
May 15, 2018 | 76.05 | 76.19 | 75.03 | 75.96 | 176,934 | -0.23(-0.30%) |
May 14, 2018 | 77.02 | 77.20 | 75.63 | 76.19 | 190,215 | -0.55(-0.72%) |
May 11, 2018 | 76.79 | 77.76 | 76.46 | 76.74 | 71,228 | +0.05(+0.06%) |
May 10, 2018 | 76.05 | 77.39 | 75.68 | 76.69 | 104,479 | +0.60(+0.79%) |
May 09, 2018 | 76.14 | 76.23 | 73.79 | 76.09 | 195,991 | -0.14(-0.18%) |
May 08, 2018 | 76.00 | 76.65 | 75.54 | 76.23 | 147,465 | +0.14(+0.18%) |
May 07, 2018 | 76.33 | 76.56 | 75.77 | 76.09 | 132,412 | -0.09(-0.12%) |
May 04, 2018 | 76.19 | 76.69 | 75.82 | 76.19 | 121,721 | +0.05(+0.06%) |
May 03, 2018 | 77.34 | 77.34 | 76.05 | 76.14 | 98,664 | -1.25(-1.61%) |
May 02, 2018 | 79.23 | 79.33 | 77.30 | 77.39 | 142,122 | -1.99(-2.50%) |
May 01, 2018 | 81.04 | 81.04 | 78.68 | 79.37 | 144,569 | -1.52(-1.88%) |
Apr 30, 2018 | 82.10 | 82.19 | 80.48 | 80.90 | 100,099 | -0.92(-1.13%) |
Apr 27, 2018 | 82.19 | 82.51 | 81.54 | 81.82 | 83,145 | -0.37(-0.45%) |
Apr 26, 2018 | 82.00 | 82.70 | 81.87 | 82.19 | 158,920 | +0.23(+0.28%) |
Apr 25, 2018 | 81.77 | 82.74 | 81.54 | 81.96 | 112,419 | +0.18(+0.23%) |
Apr 24, 2018 | 82.24 | 82.56 | 81.22 | 81.77 | 156,306 | -0.23(-0.28%) |
Apr 23, 2018 | 81.82 | 82.42 | 81.43 | 82.00 | 123,449 | +0.37(+0.45%) |
Apr 20, 2018 | 82.05 | 82.51 | 81.31 | 81.64 | 94,384 | -0.83(-1.01%) |
Apr 19, 2018 | 83.71 | 84.08 | 82.37 | 82.47 | 102,140 | -1.34(-1.60%) |
Apr 18, 2018 | 83.99 | 85.14 | 83.62 | 83.81 | 146,352 | +0.23(+0.28%) |
Apr 17, 2018 | 83.07 | 84.08 | 83.07 | 83.57 | 111,945 | +0.32(+0.39%) |
Apr 16, 2018 | 82.33 | 83.89 | 82.10 | 83.25 | 117,406 | +1.11(+1.35%) |
Apr 13, 2018 | 81.68 | 82.42 | 81.08 | 82.14 | 110,727 | +0.42(+0.51%) |
Apr 12, 2018 | 82.37 | 82.93 | 81.73 | 81.73 | 158,662 | -0.60(-0.73%) |
Apr 11, 2018 | 81.08 | 82.56 | 80.62 | 82.33 | 157,025 | +0.97(+1.19%) |
Apr 10, 2018 | 81.40 | 81.68 | 80.67 | 81.36 | 207,925 | +0.09(+0.11%) |
Apr 09, 2018 | 81.50 | 81.91 | 80.48 | 81.27 | 291,787 | -0.21(-0.26%) |
Apr 06, 2018 | 81.04 | 86.39 | 79.05 | 81.47 | 770,558 | +4.22(+5.47%) |
Apr 05, 2018 | 77.57 | 77.99 | 76.65 | 77.25 | 199,977 | -0.18(-0.24%) |
Apr 04, 2018 | 75.03 | 77.71 | 75.03 | 77.43 | 120,003 | +1.94(+2.57%) |
Apr 03, 2018 | 76.42 | 76.83 | 74.94 | 75.49 | 154,740 | -0.55(-0.73%) |
Apr 02, 2018 | 76.97 | 77.11 | 75.63 | 76.05 | 119,209 | -1.11(-1.44%) |
Mar 29, 2018 | 77.16 | 77.16 | 77.16 | 0 | +0.60(+0.78%) | |
Mar 28, 2018 | 75.82 | 76.97 | 75.49 | 76.56 | 124,201 | +0.92(+1.22%) |
Mar 27, 2018 | 75.77 | 76.56 | 75.12 | 75.63 | 109,200 | -0.18(-0.24%) |
Mar 26, 2018 | 76.56 | 76.83 | 74.20 | 75.82 | 145,851 | -0.23(-0.30%) |
Mar 23, 2018 | 76.65 | 77.25 | 75.96 | 76.05 | 190,407 | -0.65(-0.84%) |
Mar 22, 2018 | 75.12 | 77.11 | 75.12 | 76.69 | 168,537 | +1.06(+1.40%) |
Mar 21, 2018 | 75.59 | 76.00 | 75.49 | 75.63 | 118,870 | +0.00(+0.00%) |
Mar 20, 2018 | 75.45 | 75.96 | 75.12 | 75.63 | 159,252 | +0.69(+0.92%) |
Mar 19, 2018 | 74.85 | 75.22 | 73.83 | 74.94 | 154,171 | -0.05(-0.06%) |
Mar 16, 2018 | 74.16 | 75.63 | 74.16 | 74.99 | 207,612 | +0.83(+1.12%) |
Mar 15, 2018 | 74.39 | 75.59 | 73.65 | 74.16 | 83,080 | +0.00(+0.00%) |
Mar 14, 2018 | 75.31 | 75.63 | 73.69 | 74.16 | 88,920 | -1.11(-1.47%) |
Mar 13, 2018 | 75.08 | 76.05 | 74.80 | 75.26 | 87,775 | +0.23(+0.31%) |
Mar 12, 2018 | 74.57 | 75.86 | 74.43 | 75.03 | 97,529 | +0.32(+0.43%) |
Mar 09, 2018 | 73.83 | 74.99 | 73.55 | 74.71 | 89,244 | +1.02(+1.38%) |
Mar 08, 2018 | 74.29 | 74.48 | 73.46 | 73.69 | 151,484 | -0.69(-0.93%) |
Mar 07, 2018 | 73.60 | 75.08 | 72.63 | 74.39 | 187,970 | +0.60(+0.81%) |
Mar 06, 2018 | 73.69 | 73.97 | 72.68 | 73.79 | 110,897 | +0.18(+0.25%) |
Mar 05, 2018 | 73.14 | 74.16 | 73.09 | 73.60 | 186,076 | +0.23(+0.31%) |
Mar 02, 2018 | 72.22 | 73.60 | 72.03 | 73.37 | 75,344 | +0.78(+1.08%) |
Mar 01, 2018 | 72.59 | 73.46 | 72.22 | 72.59 | 114,933 | -0.14(-0.19%) |
Feb 28, 2018 | 73.69 | 73.79 | 72.63 | 72.72 | 171,312 | -0.65(-0.88%) |
Feb 27, 2018 | 74.57 | 75.08 | 73.28 | 73.37 | 143,948 | -0.88(-1.18%) |
Feb 26, 2018 | 73.69 | 74.66 | 73.32 | 74.25 | 101,228 | +0.83(+1.13%) |
Feb 23, 2018 | 72.68 | 73.55 | 71.89 | 73.42 | 153,865 | +1.06(+1.47%) |
Feb 22, 2018 | 73.00 | 73.00 | 72.22 | 72.35 | 171,940 | -0.60(-0.82%) |
Feb 21, 2018 | 74.11 | 74.89 | 72.91 | 72.95 | 295,709 | -1.02(-1.37%) |
Feb 20, 2018 | 76.42 | 76.42 | 73.92 | 73.97 | 142,610 | -2.91(-3.78%) |
Feb 16, 2018 | 76.88 | 76.88 | 76.88 | 0 | +2.22(+2.97%) | |
Feb 15, 2018 | 73.32 | 74.85 | 73.30 | 74.66 | 259,414 | +1.85(+2.54%) |
Feb 14, 2018 | 72.35 | 73.51 | 71.98 | 72.82 | 113,420 | -0.05(-0.06%) |
Feb 13, 2018 | 72.26 | 73.37 | 71.57 | 72.86 | 182,411 | +0.60(+0.83%) |
Feb 12, 2018 | 74.70 | 75.89 | 71.80 | 72.26 | 1,063,305 | -2.30(-3.08%) |
Feb 09, 2018 | 74.05 | 75.07 | 71.94 | 74.56 | 176,048 | +0.83(+1.12%) |
Feb 08, 2018 | 75.62 | 75.62 | 73.27 | 73.73 | 202,665 | -1.75(-2.31%) |
Feb 07, 2018 | 76.81 | 76.81 | 75.30 | 75.48 | 157,830 | -1.33(-1.74%) |
Feb 06, 2018 | 75.16 | 76.90 | 74.84 | 76.81 | 373,435 | +0.05(+0.06%) |
Feb 05, 2018 | 76.67 | 77.23 | 76.67 | 76.77 | 252,455 | -0.37(-0.48%) |
Feb 02, 2018 | 77.69 | 77.73 | 76.72 | 77.13 | 183,130 | -0.78(-1.00%) |
Feb 01, 2018 | 77.73 | 78.33 | 77.25 | 77.92 | 233,236 | -0.41(-0.53%) |
Jan 31, 2018 | 79.94 | 79.94 | 77.46 | 78.33 | 216,785 | -1.20(-1.50%) |
Jan 30, 2018 | 79.39 | 80.12 | 79.39 | 79.53 | 1,035,618 | -0.46(-0.57%) |
Jan 29, 2018 | 80.40 | 80.58 | 79.07 | 79.98 | 104,109 | -0.60(-0.74%) |
Jan 26, 2018 | 80.21 | 80.72 | 78.47 | 80.58 | 104,367 | +0.51(+0.63%) |
Jan 25, 2018 | 78.88 | 80.17 | 78.88 | 80.08 | 98,836 | +1.24(+1.57%) |
Jan 24, 2018 | 78.38 | 79.02 | 77.96 | 78.84 | 166,958 | +0.51(+0.65%) |
Jan 23, 2018 | 78.65 | 78.65 | 77.69 | 78.33 | 144,122 | -0.23(-0.29%) |
Jan 22, 2018 | 77.82 | 78.61 | 76.35 | 78.56 | 128,543 | +0.74(+0.95%) |
Jan 19, 2018 | 76.72 | 77.96 | 76.49 | 77.82 | 112,088 | +0.92(+1.20%) |
Jan 18, 2018 | 77.41 | 77.41 | 76.49 | 76.90 | 121,150 | -0.51(-0.65%) |
Jan 17, 2018 | 76.45 | 77.50 | 75.49 | 77.41 | 173,789 | +1.33(+1.75%) |
Jan 16, 2018 | 76.40 | 76.90 | 75.25 | 76.08 | 211,665 | -0.23(-0.30%) |
Jan 12, 2018 | 76.31 | 76.31 | 76.31 | 0 | +0.64(+0.85%) | |
Jan 11, 2018 | 75.66 | 75.94 | 75.16 | 75.66 | 164,675 | -0.05(-0.06%) |
Jan 10, 2018 | 75.30 | 75.85 | 75.02 | 75.71 | 180,929 | +0.05(+0.06%) |
Jan 09, 2018 | 75.57 | 75.85 | 75.20 | 75.66 | 254,871 | +0.18(+0.24%) |
Jan 08, 2018 | 74.47 | 76.22 | 74.47 | 75.48 | 529,525 | +0.78(+1.05%) |
Jan 05, 2018 | 73.73 | 76.72 | 73.73 | 74.70 | 531,328 | -6.07(-7.51%) |
Jan 04, 2018 | 79.85 | 81.78 | 78.84 | 80.77 | 250,401 | +1.33(+1.68%) |
Jan 03, 2018 | 80.81 | 80.81 | 79.43 | 79.43 | 86,727 | -1.52(-1.87%) |
Jan 02, 2018 | 79.98 | 81.92 | 79.75 | 80.95 | 228,651 | +1.79(+2.26%) |
Dec 29, 2017 | 79.16 | 79.16 | 79.16 | 0 | +1.84(+2.38%) | |
Dec 28, 2017 | 77.32 | 77.87 | 74.71 | 77.32 | 77,412 | +0.09(+0.12%) |
Dec 27, 2017 | 77.41 | 78.10 | 77.04 | 77.23 | 62,153 | -0.09(-0.12%) |
Dec 26, 2017 | 77.32 | 78.28 | 77.32 | 77.32 | 40,780 | -0.05(-0.06%) |
Dec 22, 2017 | 77.41 | 78.01 | 76.93 | 77.36 | 43,692 | -0.05(-0.06%) |
Dec 21, 2017 | 77.55 | 78.28 | 77.36 | 77.41 | 68,432 | +0.28(+0.36%) |
Dec 20, 2017 | 77.46 | 77.69 | 76.74 | 77.13 | 86,677 | +0.05(+0.06%) |
Dec 19, 2017 | 78.93 | 79.20 | 76.90 | 77.09 | 107,739 | -1.65(-2.10%) |
Dec 18, 2017 | 78.79 | 80.03 | 78.61 | 78.74 | 97,694 | -0.28(-0.35%) |
Dec 15, 2017 | 77.23 | 80.21 | 76.22 | 79.02 | 234,608 | +2.16(+2.81%) |
Dec 14, 2017 | 78.56 | 79.11 | 76.77 | 76.86 | 107,164 | -1.56(-1.99%) |
Dec 13, 2017 | 78.10 | 79.30 | 78.10 | 78.42 | 63,533 | +0.55(+0.71%) |
Dec 12, 2017 | 78.10 | 79.07 | 77.73 | 77.87 | 96,099 | -0.41(-0.53%) |
Dec 11, 2017 | 77.36 | 78.61 | 77.36 | 78.28 | 44,968 | +0.23(+0.29%) |
Dec 08, 2017 | 78.15 | 78.97 | 77.87 | 78.05 | 75,216 | +0.23(+0.30%) |
Dec 07, 2017 | 79.30 | 79.89 | 77.78 | 77.82 | 100,769 | -1.38(-1.74%) |
Dec 06, 2017 | 78.79 | 79.53 | 78.24 | 79.20 | 93,732 | +0.41(+0.53%) |
Dec 05, 2017 | 79.30 | 79.30 | 77.96 | 78.79 | 106,835 | -0.46(-0.58%) |
Dec 04, 2017 | 78.19 | 79.98 | 77.46 | 79.25 | 143,697 | +1.42(+1.83%) |
Dec 01, 2017 | 78.42 | 78.42 | 75.76 | 77.82 | 113,693 | -0.78(-0.99%) |
Nov 30, 2017 | 79.25 | 79.94 | 78.10 | 78.61 | 164,575 | -0.23(-0.29%) |
Nov 29, 2017 | 77.00 | 79.66 | 76.40 | 78.84 | 130,421 | +1.98(+2.57%) |
Nov 28, 2017 | 75.16 | 76.95 | 74.84 | 76.86 | 104,037 | +1.75(+2.33%) |
Nov 27, 2017 | 75.02 | 75.57 | 74.74 | 75.11 | 57,983 | +0.09(+0.12%) |
Nov 24, 2017 | 75.39 | 75.94 | 74.88 | 75.02 | 39,947 | -0.41(-0.55%) |
Nov 22, 2017 | 75.48 | 76.08 | 75.11 | 75.43 | 71,055 | +0.00(+0.00%) |
Nov 21, 2017 | 75.94 | 76.26 | 75.02 | 75.43 | 68,550 | -0.28(-0.36%) |
Nov 20, 2017 | 74.97 | 75.76 | 74.56 | 75.71 | 115,352 | +0.55(+0.73%) |
Nov 17, 2017 | 74.56 | 75.48 | 74.47 | 75.16 | 118,778 | +0.46(+0.62%) |
Nov 16, 2017 | 73.60 | 75.02 | 73.60 | 74.70 | 92,599 | +1.24(+1.69%) |
Nov 15, 2017 | 73.27 | 73.78 | 72.95 | 73.46 | 83,591 | -0.37(-0.50%) |
Nov 14, 2017 | 73.55 | 74.01 | 72.77 | 73.83 | 147,736 | +0.05(+0.06%) |
Nov 13, 2017 | 73.46 | 73.87 | 72.91 | 73.78 | 119,263 | +0.28(+0.38%) |
Nov 10, 2017 | 73.64 | 74.28 | 73.37 | 73.50 | 74,550 | -0.32(-0.44%) |
Nov 09, 2017 | 74.10 | 74.88 | 73.00 | 73.83 | 102,586 | -0.64(-0.86%) |
Nov 08, 2017 | 76.03 | 76.12 | 74.38 | 74.47 | 127,654 | -1.75(-2.29%) |
Nov 07, 2017 | 76.03 | 77.18 | 75.35 | 76.22 | 199,598 | +0.46(+0.61%) |
Nov 06, 2017 | 74.88 | 76.54 | 74.88 | 75.76 | 99,618 | +0.55(+0.73%) |
Nov 03, 2017 | 75.20 | 76.17 | 74.74 | 75.20 | 230,699 | +0.05(+0.06%) |
Nov 02, 2017 | 75.43 | 75.85 | 74.68 | 75.16 | 146,981 | -0.32(-0.43%) |