Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.74 | 59.27 | 57.74 | 57.89 | 153,527 | +0.61(+1.07%) |
Oct 30, 2018 | 58.33 | 58.84 | 56.86 | 57.28 | 142,279 | -1.15(-1.97%) |
Oct 29, 2018 | 60.19 | 60.19 | 57.57 | 58.43 | 109,958 | -1.20(-2.01%) |
Oct 26, 2018 | 61.02 | 61.02 | 58.77 | 59.63 | 114,276 | -1.81(-2.95%) |
Oct 25, 2018 | 62.10 | 62.10 | 60.65 | 61.44 | 130,035 | +0.00(+0.00%) |
Oct 24, 2018 | 63.59 | 63.59 | 61.29 | 61.44 | 128,790 | -1.81(-2.86%) |
Oct 23, 2018 | 63.25 | 63.48 | 61.53 | 63.25 | 104,456 | -0.91(-1.41%) |
Oct 22, 2018 | 64.76 | 64.76 | 63.54 | 64.15 | 82,775 | -0.22(-0.34%) |
Oct 19, 2018 | 64.47 | 65.08 | 64.23 | 64.37 | 62,247 | +0.20(+0.30%) |
Oct 18, 2018 | 64.35 | 65.33 | 63.86 | 64.18 | 64,104 | -0.37(-0.57%) |
Oct 17, 2018 | 65.25 | 65.25 | 64.23 | 64.54 | 35,854 | -0.61(-0.94%) |
Oct 16, 2018 | 64.27 | 65.69 | 64.16 | 65.16 | 72,642 | +1.20(+1.87%) |
Oct 15, 2018 | 64.86 | 64.86 | 63.88 | 63.96 | 31,479 | -0.56(-0.87%) |
Oct 12, 2018 | 65.35 | 65.45 | 63.34 | 64.52 | 58,609 | +0.05(+0.08%) |
Oct 11, 2018 | 65.06 | 65.55 | 64.01 | 64.47 | 56,996 | -1.13(-1.72%) |
Oct 10, 2018 | 67.09 | 67.09 | 65.45 | 65.60 | 43,195 | -1.25(-1.87%) |
Oct 09, 2018 | 65.67 | 67.09 | 65.67 | 66.84 | 52,678 | +0.91(+1.37%) |
Oct 08, 2018 | 66.06 | 66.38 | 65.38 | 65.94 | 32,168 | -0.07(-0.11%) |
Oct 05, 2018 | 66.40 | 67.06 | 66.01 | 66.01 | 37,479 | -0.46(-0.70%) |
Oct 04, 2018 | 67.21 | 67.21 | 66.38 | 66.48 | 55,602 | -0.78(-1.16%) |
Oct 03, 2018 | 66.94 | 67.53 | 66.90 | 67.26 | 66,693 | +0.46(+0.70%) |
Oct 02, 2018 | 67.11 | 67.11 | 66.53 | 66.79 | 46,099 | +0.12(+0.18%) |
Oct 01, 2018 | 66.18 | 66.82 | 66.07 | 66.67 | 110,579 | +0.78(+1.19%) |
Sep 28, 2018 | 65.47 | 66.06 | 65.30 | 65.89 | 45,530 | +0.59(+0.90%) |
Sep 27, 2018 | 64.96 | 65.72 | 64.84 | 65.30 | 48,950 | +0.42(+0.64%) |
Sep 26, 2018 | 65.52 | 65.72 | 64.79 | 64.89 | 94,864 | -0.81(-1.23%) |
Sep 25, 2018 | 66.99 | 67.19 | 65.28 | 65.69 | 73,211 | -1.25(-1.86%) |
Sep 24, 2018 | 67.68 | 68.04 | 66.82 | 66.94 | 68,310 | -0.49(-0.73%) |
Sep 21, 2018 | 67.90 | 68.02 | 67.16 | 67.43 | 43,037 | -0.37(-0.54%) |
Sep 20, 2018 | 67.63 | 67.80 | 67.21 | 67.80 | 70,166 | +0.37(+0.54%) |
Sep 19, 2018 | 66.65 | 67.68 | 66.23 | 67.43 | 69,895 | +0.34(+0.51%) |
Sep 18, 2018 | 67.87 | 68.04 | 66.65 | 67.09 | 126,555 | -0.73(-1.08%) |
Sep 17, 2018 | 68.26 | 68.56 | 67.70 | 67.82 | 58,889 | -0.56(-0.82%) |
Sep 14, 2018 | 69.27 | 69.27 | 68.29 | 68.39 | 61,838 | -0.88(-1.27%) |
Sep 13, 2018 | 69.71 | 69.95 | 69.19 | 69.27 | 31,164 | -0.20(-0.28%) |
Sep 12, 2018 | 69.63 | 70.22 | 69.44 | 69.46 | 33,871 | -0.02(-0.04%) |
Sep 11, 2018 | 69.19 | 69.92 | 69.11 | 69.49 | 40,748 | +0.27(+0.39%) |
Sep 10, 2018 | 68.90 | 69.36 | 68.81 | 69.22 | 31,847 | +0.71(+1.04%) |
Sep 07, 2018 | 68.87 | 69.27 | 68.26 | 68.51 | 54,481 | -0.64(-0.92%) |
Sep 06, 2018 | 69.90 | 70.22 | 69.02 | 69.14 | 51,633 | -0.76(-1.09%) |
Sep 05, 2018 | 70.29 | 70.29 | 69.07 | 69.90 | 47,612 | -0.37(-0.52%) |
Sep 04, 2018 | 68.83 | 70.42 | 68.83 | 70.27 | 89,745 | +1.47(+2.13%) |
Aug 31, 2018 | 68.80 | 68.80 | 68.80 | 0 | -0.49(-0.71%) | |
Aug 30, 2018 | 70.05 | 70.14 | 68.73 | 69.29 | 46,321 | -0.76(-1.08%) |
Aug 29, 2018 | 70.42 | 70.73 | 69.93 | 70.05 | 53,530 | +0.02(+0.03%) |
Aug 28, 2018 | 70.44 | 70.81 | 69.88 | 70.02 | 42,779 | -0.46(-0.66%) |
Aug 27, 2018 | 71.13 | 71.13 | 69.90 | 70.49 | 39,897 | -0.59(-0.83%) |
Aug 24, 2018 | 70.91 | 71.22 | 70.46 | 71.08 | 51,048 | +0.05(+0.07%) |
Aug 23, 2018 | 71.32 | 71.32 | 70.56 | 71.03 | 39,332 | +0.04(+0.05%) |
Aug 22, 2018 | 70.39 | 71.33 | 69.96 | 70.99 | 69,967 | +1.05(+1.51%) |
Aug 21, 2018 | 71.18 | 71.18 | 69.87 | 69.94 | 43,604 | -0.96(-1.35%) |
Aug 20, 2018 | 70.13 | 70.99 | 70.08 | 70.90 | 40,565 | +0.89(+1.26%) |
Aug 17, 2018 | 69.53 | 70.06 | 69.34 | 70.01 | 30,175 | +0.72(+1.04%) |
Aug 16, 2018 | 68.91 | 69.32 | 68.43 | 69.29 | 33,357 | +0.81(+1.19%) |
Aug 15, 2018 | 69.84 | 69.84 | 68.02 | 68.48 | 39,273 | -1.51(-2.15%) |
Aug 14, 2018 | 70.30 | 70.32 | 69.56 | 69.99 | 46,484 | +0.43(+0.62%) |
Aug 13, 2018 | 71.78 | 71.85 | 69.56 | 69.56 | 44,050 | -1.99(-2.78%) |
Aug 10, 2018 | 71.47 | 72.26 | 71.33 | 71.54 | 38,784 | +0.07(+0.10%) |
Aug 09, 2018 | 70.80 | 71.61 | 70.66 | 71.47 | 41,418 | +0.86(+1.22%) |
Aug 08, 2018 | 69.82 | 70.66 | 69.44 | 70.61 | 29,251 | +0.53(+0.75%) |
Aug 07, 2018 | 70.75 | 71.18 | 69.79 | 70.08 | 53,401 | -0.36(-0.51%) |
Aug 06, 2018 | 69.39 | 70.51 | 69.39 | 70.44 | 58,421 | +1.10(+1.59%) |
Aug 03, 2018 | 69.22 | 69.39 | 69.04 | 69.34 | 41,877 | +0.53(+0.76%) |
Aug 02, 2018 | 67.02 | 69.10 | 67.02 | 68.81 | 49,559 | +1.87(+2.79%) |
Aug 01, 2018 | 66.73 | 67.21 | 66.44 | 66.95 | 32,621 | +0.05(+0.07%) |
Jul 31, 2018 | 66.40 | 67.19 | 66.04 | 66.90 | 57,848 | +0.74(+1.12%) |
Jul 30, 2018 | 66.09 | 66.33 | 65.87 | 66.16 | 36,241 | +0.77(+1.17%) |
Jul 27, 2018 | 68.14 | 68.19 | 65.37 | 65.39 | 123,209 | -2.68(-3.94%) |
Jul 26, 2018 | 66.95 | 68.12 | 66.80 | 68.07 | 48,211 | +1.12(+1.68%) |
Jul 25, 2018 | 66.25 | 67.00 | 65.99 | 66.95 | 58,232 | +0.84(+1.27%) |
Jul 24, 2018 | 65.80 | 66.73 | 65.73 | 66.11 | 46,290 | +0.45(+0.69%) |
Jul 23, 2018 | 65.39 | 65.70 | 65.02 | 65.66 | 40,647 | +0.50(+0.77%) |
Jul 20, 2018 | 67.69 | 67.69 | 65.13 | 65.15 | 62,359 | -2.03(-3.03%) |
Jul 19, 2018 | 66.23 | 67.45 | 65.57 | 67.19 | 141,367 | +2.85(+4.43%) |
Jul 18, 2018 | 62.90 | 64.63 | 62.88 | 64.34 | 58,681 | +1.22(+1.93%) |
Jul 17, 2018 | 63.24 | 63.33 | 62.90 | 63.12 | 53,672 | +0.05(+0.08%) |
Jul 16, 2018 | 63.65 | 63.79 | 63.07 | 63.07 | 35,306 | -0.93(-1.46%) |
Jul 13, 2018 | 63.38 | 64.15 | 63.23 | 64.00 | 41,375 | +0.77(+1.21%) |
Jul 12, 2018 | 63.36 | 63.36 | 62.82 | 63.24 | 35,325 | +0.31(+0.49%) |
Jul 11, 2018 | 62.98 | 63.33 | 62.59 | 62.93 | 78,220 | -0.22(-0.34%) |
Jul 10, 2018 | 63.55 | 63.77 | 62.81 | 63.14 | 63,725 | -0.22(-0.34%) |
Jul 09, 2018 | 63.17 | 63.65 | 62.93 | 63.36 | 38,935 | +0.43(+0.68%) |
Jul 06, 2018 | 63.60 | 63.65 | 62.78 | 62.93 | 91,694 | -0.55(-0.87%) |
Jul 05, 2018 | 63.91 | 64.25 | 63.48 | 63.48 | 41,761 | -0.26(-0.41%) |
Jul 03, 2018 | 63.74 | 63.74 | 63.74 | 0 | +0.22(+0.34%) | |
Jul 02, 2018 | 63.74 | 63.86 | 63.17 | 63.53 | 35,300 | -0.34(-0.52%) |
Jun 29, 2018 | 63.84 | 64.17 | 63.36 | 63.86 | 63,363 | +0.53(+0.83%) |
Jun 28, 2018 | 63.62 | 64.08 | 63.17 | 63.33 | 80,808 | -0.43(-0.68%) |
Jun 27, 2018 | 65.20 | 65.39 | 63.57 | 63.77 | 42,491 | -0.89(-1.37%) |
Jun 26, 2018 | 64.32 | 64.75 | 63.74 | 64.65 | 49,089 | +0.84(+1.31%) |
Jun 25, 2018 | 65.32 | 65.32 | 63.57 | 63.81 | 54,915 | -1.51(-2.31%) |
Jun 22, 2018 | 65.51 | 66.52 | 65.32 | 65.32 | 66,022 | +0.41(+0.63%) |
Jun 21, 2018 | 65.20 | 65.27 | 65.20 | 64.91 | 66,442 | -0.77(-1.17%) |
Jun 20, 2018 | 66.44 | 66.91 | 65.58 | 65.68 | 87,933 | -0.81(-1.22%) |
Jun 19, 2018 | 66.47 | 66.80 | 65.99 | 66.49 | 40,763 | -0.24(-0.36%) |
Jun 18, 2018 | 66.44 | 66.90 | 66.28 | 66.73 | 37,832 | +0.29(+0.43%) |
Jun 15, 2018 | 67.76 | 65.60 | 66.44 | 61,788 | -1.32(-1.94%) | |
Jun 14, 2018 | 68.96 | 68.96 | 67.76 | 67.76 | 30,940 | -0.81(-1.19%) |
Jun 13, 2018 | 69.84 | 69.84 | 68.38 | 68.57 | 29,840 | -1.05(-1.51%) |
Jun 12, 2018 | 70.06 | 70.42 | 69.51 | 69.63 | 26,513 | -0.07(-0.10%) |
Jun 11, 2018 | 68.91 | 69.77 | 68.55 | 69.70 | 58,079 | +0.79(+1.15%) |
Jun 08, 2018 | 69.44 | 69.48 | 68.79 | 68.91 | 42,007 | -0.43(-0.62%) |
Jun 07, 2018 | 69.24 | 69.72 | 68.89 | 69.34 | 84,146 | +0.50(+0.73%) |
Jun 06, 2018 | 68.36 | 68.84 | 35,988 | -0.81(-1.17%) | ||
Jun 05, 2018 | 69.32 | 69.87 | 69.08 | 69.65 | 40,311 | +0.29(+0.41%) |
Jun 04, 2018 | 69.20 | 69.77 | 68.98 | 69.36 | 45,239 | +0.36(+0.52%) |
Jun 01, 2018 | 68.72 | 69.56 | 68.68 | 69.00 | 48,550 | +0.41(+0.59%) |
May 31, 2018 | 68.53 | 69.05 | 68.06 | 68.60 | 72,929 | +0.19(+0.28%) |
May 30, 2018 | 67.33 | 68.41 | 67.00 | 68.41 | 59,036 | +1.75(+2.62%) |
May 29, 2018 | 66.88 | 67.86 | 65.44 | 66.66 | 139,772 | -0.24(-0.36%) |
May 25, 2018 | 66.90 | 66.90 | 66.90 | 0 | -0.93(-1.38%) | |
May 24, 2018 | 68.91 | 68.95 | 67.71 | 67.83 | 64,669 | -1.32(-1.90%) |
May 23, 2018 | 69.00 | 69.36 | 67.67 | 69.15 | 154,779 | -0.13(-0.19%) |
May 22, 2018 | 70.29 | 70.59 | 69.16 | 69.28 | 78,142 | -0.84(-1.20%) |
May 21, 2018 | 70.61 | 70.71 | 70.01 | 70.12 | 62,594 | +0.21(+0.30%) |
May 18, 2018 | 71.03 | 71.03 | 69.61 | 69.91 | 53,328 | -0.47(-0.66%) |
May 17, 2018 | 70.17 | 71.36 | 70.17 | 70.38 | 66,988 | +0.56(+0.80%) |
May 16, 2018 | 69.58 | 70.06 | 69.09 | 69.82 | 46,338 | +0.30(+0.44%) |
May 15, 2018 | 70.33 | 70.75 | 69.12 | 69.51 | 112,980 | -0.66(-0.93%) |
May 14, 2018 | 69.72 | 70.19 | 69.21 | 70.17 | 73,675 | +0.87(+1.25%) |
May 11, 2018 | 69.77 | 69.77 | 68.65 | 69.30 | 46,897 | -0.16(-0.24%) |
May 10, 2018 | 68.23 | 69.49 | 68.11 | 69.47 | 102,684 | +1.47(+2.17%) |
May 09, 2018 | 67.71 | 68.13 | 67.15 | 67.99 | 70,718 | +0.80(+1.18%) |
May 08, 2018 | 66.68 | 67.20 | 65.91 | 67.20 | 55,494 | +0.70(+1.06%) |
May 07, 2018 | 66.03 | 67.20 | 66.03 | 66.50 | 54,156 | +0.89(+1.36%) |
May 04, 2018 | 64.53 | 65.86 | 64.34 | 65.61 | 74,669 | +0.63(+0.97%) |
May 03, 2018 | 65.51 | 65.75 | 64.69 | 64.97 | 48,532 | -0.61(-0.93%) |
May 02, 2018 | 65.91 | 66.17 | 65.33 | 65.58 | 66,361 | -0.23(-0.36%) |
May 01, 2018 | 65.54 | 66.07 | 65.42 | 65.82 | 64,388 | +0.14(+0.21%) |
Apr 30, 2018 | 65.96 | 66.23 | 65.51 | 65.68 | 107,366 | +0.26(+0.39%) |
Apr 27, 2018 | 65.35 | 66.14 | 64.88 | 65.42 | 58,848 | +0.07(+0.11%) |
Apr 26, 2018 | 65.49 | 66.12 | 64.74 | 65.35 | 48,139 | +0.12(+0.18%) |
Apr 25, 2018 | 64.55 | 65.23 | 63.50 | 65.23 | 51,494 | +0.87(+1.34%) |
Apr 24, 2018 | 65.96 | 65.96 | 63.95 | 64.37 | 67,718 | -1.08(-1.64%) |
Apr 23, 2018 | 63.95 | 65.83 | 63.95 | 65.44 | 48,832 | +1.64(+2.57%) |
Apr 20, 2018 | 63.90 | 64.67 | 63.43 | 63.81 | 53,556 | +0.05(+0.07%) |
Apr 19, 2018 | 65.40 | 65.61 | 63.57 | 63.76 | 59,810 | -1.33(-2.05%) |
Apr 18, 2018 | 64.88 | 65.68 | 64.60 | 65.09 | 123,595 | +0.58(+0.91%) |
Apr 17, 2018 | 62.45 | 64.51 | 62.42 | 64.51 | 89,853 | +2.25(+3.61%) |
Apr 16, 2018 | 60.13 | 62.38 | 59.57 | 62.26 | 90,517 | +2.50(+4.19%) |
Apr 13, 2018 | 60.41 | 60.53 | 58.89 | 59.76 | 79,516 | -0.42(-0.70%) |
Apr 12, 2018 | 61.42 | 61.42 | 59.90 | 60.18 | 88,128 | -0.91(-1.49%) |
Apr 11, 2018 | 59.85 | 61.23 | 59.73 | 61.09 | 124,089 | +1.29(+2.15%) |
Apr 10, 2018 | 59.94 | 60.69 | 59.29 | 59.80 | 142,934 | +0.70(+1.19%) |
Apr 09, 2018 | 60.53 | 60.53 | 59.10 | 59.10 | 53,713 | -0.98(-1.64%) |
Apr 06, 2018 | 60.83 | 61.11 | 59.06 | 60.08 | 56,758 | -1.01(-1.65%) |
Apr 05, 2018 | 59.62 | 61.37 | 59.24 | 61.09 | 75,954 | +1.75(+2.96%) |
Apr 04, 2018 | 58.47 | 59.73 | 57.91 | 59.34 | 40,697 | +0.23(+0.40%) |
Apr 03, 2018 | 58.63 | 59.15 | 57.39 | 59.10 | 69,327 | +0.28(+0.48%) |
Apr 02, 2018 | 58.54 | 59.38 | 57.78 | 58.82 | 76,492 | +0.37(+0.64%) |
Mar 29, 2018 | 58.45 | 58.45 | 58.45 | 0 | +0.89(+1.54%) | |
Mar 28, 2018 | 57.39 | 57.92 | 56.76 | 57.56 | 82,460 | +0.16(+0.29%) |
Mar 27, 2018 | 58.84 | 58.99 | 56.72 | 57.39 | 81,444 | -1.01(-1.72%) |
Mar 26, 2018 | 58.54 | 58.91 | 57.44 | 58.40 | 112,842 | +0.37(+0.65%) |
Mar 23, 2018 | 58.96 | 59.17 | 57.67 | 58.03 | 100,311 | -0.56(-0.96%) |
Mar 22, 2018 | 58.42 | 59.48 | 57.79 | 58.59 | 125,637 | -0.63(-1.07%) |
Mar 21, 2018 | 57.98 | 59.45 | 57.63 | 59.22 | 88,093 | +1.31(+2.26%) |
Mar 20, 2018 | 59.38 | 59.48 | 57.44 | 57.91 | 142,730 | -1.03(-1.75%) |
Mar 19, 2018 | 61.14 | 61.14 | 58.26 | 58.94 | 123,221 | -1.92(-3.15%) |
Mar 16, 2018 | 61.49 | 62.19 | 60.69 | 60.86 | 111,507 | +0.23(+0.39%) |
Mar 15, 2018 | 64.53 | 64.61 | 56.72 | 60.62 | 205,899 | -3.74(-5.82%) |
Mar 14, 2018 | 65.47 | 65.51 | 64.02 | 64.37 | 39,028 | -0.80(-1.22%) |
Mar 13, 2018 | 64.81 | 65.26 | 64.39 | 65.16 | 52,195 | +0.58(+0.91%) |
Mar 12, 2018 | 63.88 | 64.60 | 63.52 | 64.58 | 64,717 | +0.89(+1.40%) |
Mar 09, 2018 | 63.76 | 64.06 | 63.29 | 63.69 | 52,011 | +0.44(+0.70%) |
Mar 08, 2018 | 63.76 | 63.76 | 62.03 | 63.24 | 56,291 | -0.23(-0.37%) |
Mar 07, 2018 | 62.85 | 63.48 | 70,343 | -0.42(-0.66%) | ||
Mar 06, 2018 | 64.74 | 64.76 | 63.83 | 63.90 | 50,997 | -0.28(-0.44%) |
Mar 05, 2018 | 63.99 | 64.44 | 63.35 | 64.18 | 66,521 | +0.09(+0.15%) |
Mar 02, 2018 | 64.02 | 64.16 | 62.74 | 64.09 | 58,565 | +0.02(+0.04%) |
Mar 01, 2018 | 64.79 | 65.26 | 63.97 | 64.06 | 84,369 | -0.75(-1.16%) |
Feb 28, 2018 | 65.86 | 66.45 | 64.74 | 64.81 | 99,787 | -1.08(-1.63%) |
Feb 27, 2018 | 66.50 | 66.56 | 65.47 | 65.89 | 65,930 | -0.84(-1.26%) |
Feb 26, 2018 | 66.29 | 67.27 | 65.47 | 66.73 | 85,234 | +1.12(+1.71%) |
Feb 23, 2018 | 65.84 | 66.33 | 64.83 | 65.61 | 45,652 | +0.30(+0.47%) |
Feb 22, 2018 | 65.05 | 65.30 | 88,849 | -1.36(-2.04%) | ||
Feb 21, 2018 | 68.58 | 68.58 | 66.66 | 66.66 | 71,208 | -1.80(-2.63%) |
Feb 20, 2018 | 69.14 | 69.56 | 68.23 | 68.46 | 49,412 | -0.55(-0.80%) |
Feb 16, 2018 | 69.01 | 69.01 | 69.01 | 0 | -1.42(-2.01%) | |
Feb 15, 2018 | 70.27 | 70.68 | 69.65 | 70.43 | 100,292 | +0.30(+0.42%) |
Feb 14, 2018 | 69.56 | 70.36 | 69.01 | 70.13 | 58,454 | +0.32(+0.46%) |
Feb 13, 2018 | 68.62 | 69.93 | 68.78 | 69.81 | 52,252 | +1.03(+1.50%) |
Feb 12, 2018 | 67.36 | 68.90 | 66.77 | 68.78 | 46,128 | +1.60(+2.38%) |
Feb 09, 2018 | 68.05 | 68.05 | 65.14 | 67.18 | 80,861 | -0.18(-0.27%) |
Feb 08, 2018 | 70.61 | 70.61 | 67.36 | 67.36 | 54,459 | -3.07(-4.35%) |
Feb 07, 2018 | 69.77 | 70.96 | 69.49 | 70.43 | 66,664 | +0.07(+0.10%) |
Feb 06, 2018 | 66.04 | 70.48 | 65.24 | 70.36 | 95,932 | +3.00(+4.45%) |
Feb 05, 2018 | 69.65 | 70.54 | 66.40 | 67.36 | 114,120 | -3.07(-4.35%) |
Feb 02, 2018 | 72.33 | 72.60 | 70.38 | 70.43 | 105,677 | -2.08(-2.87%) |
Feb 01, 2018 | 71.71 | 72.51 | 71.37 | 72.51 | 73,998 | +1.42(+2.00%) |
Jan 31, 2018 | 71.76 | 72.47 | 71.07 | 71.09 | 80,410 | -0.34(-0.48%) |
Jan 30, 2018 | 72.03 | 72.03 | 71.46 | 71.44 | 97,288 | -1.10(-1.51%) |
Jan 29, 2018 | 73.02 | 73.50 | 72.38 | 72.54 | 99,073 | -0.94(-1.28%) |
Jan 26, 2018 | 73.09 | 73.59 | 72.70 | 73.47 | 91,989 | +0.73(+1.01%) |
Jan 25, 2018 | 72.88 | 72.93 | 72.24 | 72.74 | 82,335 | +0.02(+0.03%) |
Jan 24, 2018 | 73.82 | 74.16 | 72.40 | 72.72 | 112,044 | -0.82(-1.12%) |
Jan 23, 2018 | 73.41 | 73.66 | 72.33 | 73.54 | 79,398 | +0.78(+1.07%) |
Jan 22, 2018 | 71.30 | 73.02 | 71.12 | 72.76 | 101,031 | +2.27(+3.21%) |
Jan 19, 2018 | 69.74 | 70.59 | 69.65 | 70.50 | 36,985 | +0.48(+0.69%) |
Jan 18, 2018 | 70.96 | 71.09 | 70.02 | 70.02 | 81,888 | -1.21(-1.70%) |
Jan 17, 2018 | 72.60 | 72.60 | 70.96 | 71.23 | 86,828 | -0.92(-1.27%) |
Jan 16, 2018 | 72.33 | 73.22 | 71.94 | 72.15 | 83,359 | -0.11(-0.16%) |
Jan 12, 2018 | 72.26 | 72.26 | 72.26 | 0 | +0.60(+0.83%) | |
Jan 11, 2018 | 71.41 | 71.96 | 70.96 | 71.67 | 119,400 | +0.76(+1.07%) |
Jan 10, 2018 | 70.09 | 70.91 | 69.88 | 70.91 | 73,054 | +0.66(+0.94%) |
Jan 09, 2018 | 70.25 | 70.38 | 69.72 | 70.25 | 103,150 | +0.37(+0.52%) |
Jan 08, 2018 | 70.09 | 70.36 | 69.67 | 69.88 | 107,980 | -0.21(-0.29%) |
Jan 05, 2018 | 70.27 | 70.27 | 68.92 | 70.09 | 67,752 | -0.25(-0.36%) |
Jan 04, 2018 | 70.38 | 70.43 | 69.70 | 70.34 | 92,815 | +0.53(+0.75%) |
Jan 03, 2018 | 68.67 | 69.81 | 68.30 | 69.81 | 99,294 | +1.46(+2.14%) |
Jan 02, 2018 | 66.72 | 68.67 | 66.58 | 68.35 | 143,514 | +1.79(+2.68%) |
Dec 29, 2017 | 66.56 | 66.56 | 66.56 | 0 | +0.43(+0.66%) | |
Dec 28, 2017 | 64.55 | 66.50 | 64.34 | 66.13 | 234,286 | +1.65(+2.56%) |
Dec 27, 2017 | 64.46 | 65.44 | 64.14 | 64.48 | 200,284 | +0.69(+1.08%) |
Dec 26, 2017 | 64.98 | 66.52 | 63.63 | 63.79 | 394,987 | +2.01(+3.26%) |
Dec 22, 2017 | 59.35 | 62.12 | 59.35 | 61.78 | 271,718 | +2.15(+3.61%) |
Dec 21, 2017 | 59.17 | 60.43 | 59.01 | 59.63 | 375,184 | -0.09(-0.15%) |
Dec 20, 2017 | 60.43 | 60.66 | 59.08 | 59.72 | 165,824 | -0.80(-1.32%) |
Dec 19, 2017 | 61.73 | 62.35 | 59.92 | 60.52 | 223,859 | -1.17(-1.89%) |
Dec 18, 2017 | 61.43 | 62.51 | 61.43 | 61.69 | 210,855 | +0.23(+0.37%) |
Dec 15, 2017 | 61.41 | 61.55 | 60.92 | 61.46 | 158,177 | +0.39(+0.64%) |
Dec 14, 2017 | 60.20 | 61.80 | 59.92 | 61.07 | 200,053 | +0.30(+0.49%) |
Dec 13, 2017 | 59.97 | 60.79 | 59.74 | 60.77 | 155,446 | +0.85(+1.41%) |
Dec 12, 2017 | 59.86 | 60.84 | 59.44 | 59.92 | 162,262 | +0.27(+0.46%) |
Dec 11, 2017 | 58.25 | 59.76 | 58.18 | 59.65 | 163,609 | +1.63(+2.80%) |
Dec 08, 2017 | 57.82 | 58.34 | 57.75 | 58.02 | 163,280 | +0.50(+0.88%) |
Dec 07, 2017 | 57.25 | 57.91 | 56.80 | 57.52 | 224,341 | +0.25(+0.44%) |
Dec 06, 2017 | 58.41 | 58.48 | 57.11 | 57.27 | 115,839 | -1.42(-2.42%) |
Dec 05, 2017 | 59.24 | 59.28 | 58.48 | 58.69 | 130,886 | -0.62(-1.04%) |
Dec 04, 2017 | 60.20 | 60.89 | 59.31 | 59.31 | 125,040 | -0.78(-1.30%) |
Dec 01, 2017 | 59.24 | 60.47 | 59.21 | 60.08 | 138,576 | +0.89(+1.51%) |
Nov 30, 2017 | 57.47 | 59.32 | 57.23 | 59.19 | 227,274 | +2.15(+3.77%) |
Nov 29, 2017 | 56.24 | 57.09 | 55.78 | 57.04 | 218,378 | +0.48(+0.85%) |
Nov 28, 2017 | 57.68 | 57.84 | 55.62 | 56.56 | 358,956 | -1.24(-2.14%) |
Nov 27, 2017 | 58.41 | 58.78 | 57.41 | 57.80 | 144,980 | -1.05(-1.79%) |
Nov 24, 2017 | 59.01 | 59.15 | 58.73 | 58.85 | 26,991 | +0.16(+0.27%) |
Nov 22, 2017 | 59.08 | 59.08 | 58.30 | 58.69 | 90,873 | -0.05(-0.08%) |
Nov 21, 2017 | 59.08 | 59.37 | 58.07 | 58.73 | 117,821 | -0.42(-0.72%) |
Nov 20, 2017 | 58.64 | 59.63 | 58.49 | 59.16 | 87,644 | +0.31(+0.53%) |
Nov 17, 2017 | 58.60 | 59.09 | 58.49 | 58.84 | 120,053 | +0.38(+0.65%) |
Nov 16, 2017 | 58.73 | 59.16 | 58.38 | 58.47 | 152,537 | -0.20(-0.34%) |
Nov 15, 2017 | 57.88 | 59.13 | 56.26 | 58.67 | 173,573 | +0.09(+0.15%) |
Nov 14, 2017 | 58.87 | 59.38 | 57.97 | 58.58 | 192,592 | -0.56(-0.94%) |
Nov 13, 2017 | 59.83 | 60.27 | 57.26 | 59.13 | 360,151 | -0.29(-0.49%) |
Nov 10, 2017 | 59.45 | 60.16 | 59.11 | 59.43 | 104,865 | +0.00(+0.00%) |
Nov 09, 2017 | 59.02 | 59.59 | 58.76 | 59.43 | 86,690 | +0.33(+0.57%) |
Nov 08, 2017 | 60.23 | 60.50 | 58.96 | 59.09 | 127,033 | -1.65(-2.72%) |
Nov 07, 2017 | 58.71 | 60.76 | 58.71 | 60.74 | 172,141 | +1.88(+3.19%) |
Nov 06, 2017 | 58.31 | 59.51 | 58.20 | 58.87 | 153,502 | +0.78(+1.35%) |
Nov 03, 2017 | 58.15 | 58.71 | 57.88 | 58.09 | 93,348 | +0.04(+0.08%) |
Nov 02, 2017 | 59.16 | 59.83 | 57.37 | 58.04 | 101,916 | -1.52(-2.55%) |