Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 86.93 | 88.21 | 86.72 | 87.05 | 1,755,344 | +0.27(+0.31%) |
Nov 29, 2018 | 85.89 | 87.42 | 85.29 | 86.78 | 890,687 | +1.21(+1.42%) |
Nov 28, 2018 | 83.89 | 86.34 | 83.61 | 85.57 | 1,034,903 | +2.19(+2.62%) |
Nov 27, 2018 | 84.00 | 84.31 | 83.24 | 83.38 | 1,769,952 | -0.92(-1.09%) |
Nov 26, 2018 | 83.12 | 84.56 | 82.57 | 84.30 | 1,508,770 | +1.77(+2.14%) |
Nov 23, 2018 | 80.79 | 82.83 | 80.68 | 82.53 | 314,507 | +1.35(+1.66%) |
Nov 21, 2018 | 81.18 | 81.18 | 81.18 | 0 | +0.68(+0.85%) | |
Nov 20, 2018 | 80.50 | 81.82 | 79.75 | 80.50 | 893,479 | -1.74(-2.12%) |
Nov 19, 2018 | 83.63 | 84.15 | 81.87 | 82.24 | 629,487 | -1.48(-1.77%) |
Nov 16, 2018 | 82.22 | 84.34 | 81.67 | 83.72 | 671,971 | +0.82(+0.99%) |
Nov 15, 2018 | 81.53 | 82.98 | 80.86 | 82.90 | 880,818 | +1.24(+1.52%) |
Nov 14, 2018 | 84.38 | 84.75 | 81.62 | 81.65 | 1,148,535 | -2.26(-2.69%) |
Nov 13, 2018 | 83.64 | 84.41 | 83.10 | 83.91 | 803,930 | +0.42(+0.50%) |
Nov 12, 2018 | 84.38 | 85.41 | 82.87 | 83.49 | 673,579 | -1.77(-2.08%) |
Nov 09, 2018 | 84.82 | 85.64 | 84.31 | 85.26 | 803,588 | -0.61(-0.71%) |
Nov 08, 2018 | 84.39 | 85.90 | 83.32 | 85.86 | 1,224,957 | +1.43(+1.70%) |
Nov 07, 2018 | 83.13 | 84.57 | 82.36 | 84.43 | 1,477,879 | +2.04(+2.48%) |
Nov 06, 2018 | 81.63 | 82.53 | 81.33 | 82.39 | 1,403,561 | +0.29(+0.35%) |
Nov 05, 2018 | 82.52 | 82.69 | 81.12 | 82.10 | 1,215,577 | -0.31(-0.37%) |
Nov 02, 2018 | 83.92 | 84.39 | 81.86 | 82.41 | 1,448,531 | -1.11(-1.33%) |
Nov 01, 2018 | 83.79 | 86.14 | 83.34 | 83.52 | 1,556,139 | -0.73(-0.87%) |
Oct 31, 2018 | 79.86 | 86.29 | 78.63 | 84.25 | 3,666,956 | +9.13(+12.15%) |
Oct 30, 2018 | 73.80 | 75.80 | 73.58 | 75.13 | 1,247,051 | +1.50(+2.03%) |
Oct 29, 2018 | 75.29 | 76.69 | 72.78 | 73.63 | 1,021,416 | -0.95(-1.27%) |
Oct 26, 2018 | 74.82 | 75.74 | 73.70 | 74.58 | 890,549 | -1.26(-1.67%) |
Oct 25, 2018 | 75.94 | 76.57 | 75.13 | 75.84 | 806,857 | +0.51(+0.68%) |
Oct 24, 2018 | 77.70 | 78.09 | 75.30 | 75.32 | 1,794,710 | -2.52(-3.23%) |
Oct 23, 2018 | 75.86 | 78.10 | 74.91 | 77.84 | 1,007,501 | +0.95(+1.23%) |
Oct 22, 2018 | 75.76 | 77.48 | 75.62 | 76.90 | 648,011 | +1.36(+1.80%) |
Oct 19, 2018 | 78.04 | 78.39 | 75.24 | 75.54 | 1,171,623 | -2.44(-3.13%) |
Oct 18, 2018 | 78.41 | 79.08 | 77.26 | 77.98 | 574,814 | -0.56(-0.72%) |
Oct 17, 2018 | 79.44 | 79.44 | 77.80 | 78.54 | 643,308 | -0.51(-0.65%) |
Oct 16, 2018 | 77.23 | 79.17 | 76.69 | 79.06 | 590,760 | +2.45(+3.20%) |
Oct 15, 2018 | 76.90 | 77.41 | 76.40 | 76.61 | 703,917 | -0.50(-0.64%) |
Oct 12, 2018 | 76.81 | 78.07 | 75.69 | 77.10 | 720,473 | +1.87(+2.49%) |
Oct 11, 2018 | 75.87 | 76.94 | 75.17 | 75.23 | 990,203 | -0.92(-1.20%) |
Oct 10, 2018 | 78.63 | 78.68 | 75.62 | 76.15 | 1,306,892 | -2.92(-3.69%) |
Oct 09, 2018 | 78.78 | 79.56 | 78.23 | 79.07 | 853,369 | +0.67(+0.86%) |
Oct 08, 2018 | 79.65 | 79.85 | 77.57 | 78.39 | 1,376,419 | -1.80(-2.24%) |
Oct 05, 2018 | 80.80 | 81.73 | 79.56 | 80.19 | 862,452 | -0.68(-0.84%) |
Oct 04, 2018 | 82.54 | 82.54 | 80.67 | 80.87 | 828,099 | -1.78(-2.15%) |
Oct 03, 2018 | 81.91 | 82.70 | 81.50 | 82.65 | 939,995 | +0.78(+0.95%) |
Oct 02, 2018 | 82.16 | 82.67 | 81.70 | 81.88 | 727,532 | -0.47(-0.57%) |
Oct 01, 2018 | 83.52 | 83.56 | 82.20 | 82.34 | 712,946 | -0.89(-1.07%) |
Sep 28, 2018 | 82.57 | 83.46 | 82.46 | 83.23 | 692,910 | +0.49(+0.59%) |
Sep 27, 2018 | 83.28 | 83.49 | 82.63 | 82.75 | 550,244 | -0.23(-0.28%) |
Sep 26, 2018 | 83.65 | 84.17 | 82.82 | 82.98 | 579,914 | -0.50(-0.59%) |
Sep 25, 2018 | 83.51 | 83.60 | 82.42 | 83.48 | 1,686,861 | +0.19(+0.22%) |
Sep 24, 2018 | 83.19 | 83.42 | 82.05 | 83.29 | 1,258,548 | -0.09(-0.11%) |
Sep 21, 2018 | 83.35 | 84.56 | 83.17 | 83.38 | 1,499,917 | -0.03(-0.03%) |
Sep 20, 2018 | 83.61 | 83.80 | 83.16 | 83.41 | 1,379,984 | +0.06(+0.07%) |
Sep 19, 2018 | 83.78 | 84.03 | 83.06 | 83.36 | 1,213,441 | -0.21(-0.25%) |
Sep 18, 2018 | 83.03 | 84.40 | 82.37 | 83.56 | 1,141,286 | +0.36(+0.43%) |
Sep 17, 2018 | 84.25 | 84.69 | 83.14 | 83.21 | 697,244 | -1.18(-1.40%) |
Sep 14, 2018 | 84.02 | 84.68 | 83.97 | 84.39 | 732,972 | +0.69(+0.83%) |
Sep 13, 2018 | 83.69 | 84.71 | 83.52 | 83.69 | 510,232 | +0.40(+0.48%) |
Sep 12, 2018 | 83.87 | 83.95 | 82.40 | 83.29 | 748,199 | -0.66(-0.78%) |
Sep 11, 2018 | 82.83 | 84.11 | 82.42 | 83.95 | 839,003 | +1.11(+1.34%) |
Sep 10, 2018 | 82.03 | 82.90 | 81.50 | 82.83 | 444,619 | +0.78(+0.95%) |
Sep 07, 2018 | 81.74 | 82.48 | 81.57 | 82.05 | 506,489 | +0.18(+0.22%) |
Sep 06, 2018 | 81.27 | 82.19 | 81.01 | 81.88 | 1,049,813 | +0.31(+0.38%) |
Sep 05, 2018 | 82.24 | 82.35 | 80.70 | 81.57 | 767,752 | -0.53(-0.65%) |
Sep 04, 2018 | 82.32 | 83.47 | 80.86 | 82.10 | 717,124 | +0.14(+0.17%) |
Aug 31, 2018 | 81.96 | 81.96 | 81.96 | 0 | -0.07(-0.08%) | |
Aug 30, 2018 | 82.53 | 82.80 | 81.75 | 82.03 | 701,457 | -0.67(-0.81%) |
Aug 29, 2018 | 82.70 | 83.13 | 82.48 | 82.70 | 452,641 | +0.22(+0.26%) |
Aug 28, 2018 | 81.97 | 82.62 | 81.49 | 82.48 | 511,792 | +0.45(+0.55%) |
Aug 27, 2018 | 81.23 | 82.56 | 81.23 | 82.04 | 640,317 | +0.80(+0.98%) |
Aug 24, 2018 | 81.22 | 81.62 | 80.98 | 81.24 | 891,617 | +0.43(+0.53%) |
Aug 23, 2018 | 80.15 | 81.18 | 80.14 | 80.81 | 779,226 | +0.56(+0.70%) |
Aug 22, 2018 | 80.57 | 80.90 | 79.23 | 80.25 | 643,012 | -0.38(-0.47%) |
Aug 21, 2018 | 80.31 | 81.06 | 80.23 | 80.63 | 1,904,891 | +0.35(+0.44%) |
Aug 20, 2018 | 80.71 | 80.91 | 80.12 | 80.28 | 704,241 | -0.01(-0.01%) |
Aug 17, 2018 | 80.32 | 80.68 | 79.88 | 80.28 | 1,220,651 | +0.12(+0.15%) |
Aug 16, 2018 | 80.12 | 80.79 | 80.01 | 80.16 | 504,599 | +0.58(+0.73%) |
Aug 15, 2018 | 79.72 | 80.19 | 78.88 | 79.58 | 558,263 | -0.59(-0.73%) |
Aug 14, 2018 | 79.66 | 80.38 | 79.14 | 80.17 | 1,100,690 | +1.03(+1.30%) |
Aug 13, 2018 | 79.22 | 79.62 | 78.78 | 79.15 | 974,825 | +0.10(+0.13%) |
Aug 10, 2018 | 79.44 | 79.89 | 78.77 | 79.04 | 598,438 | -0.97(-1.21%) |
Aug 09, 2018 | 79.78 | 80.33 | 79.53 | 80.01 | 678,399 | +0.44(+0.55%) |
Aug 08, 2018 | 80.46 | 80.46 | 79.32 | 79.58 | 760,845 | -0.71(-0.88%) |
Aug 07, 2018 | 79.98 | 80.85 | 79.98 | 80.28 | 994,581 | +0.32(+0.40%) |
Aug 06, 2018 | 79.23 | 80.20 | 79.10 | 79.97 | 579,554 | +0.38(+0.48%) |
Aug 03, 2018 | 81.03 | 81.52 | 79.06 | 79.58 | 846,466 | -1.88(-2.30%) |
Aug 02, 2018 | 78.27 | 81.69 | 77.32 | 81.46 | 1,381,673 | +3.13(+3.99%) |
Aug 01, 2018 | 78.68 | 79.98 | 78.26 | 78.33 | 925,654 | -0.19(-0.24%) |
Jul 31, 2018 | 78.44 | 79.16 | 76.72 | 78.52 | 972,653 | +0.48(+0.61%) |
Jul 30, 2018 | 79.16 | 79.35 | 77.71 | 78.04 | 593,007 | -1.02(-1.29%) |
Jul 27, 2018 | 81.04 | 81.14 | 78.79 | 79.06 | 554,208 | -1.95(-2.41%) |
Jul 26, 2018 | 81.66 | 79.11 | 81.01 | 831,700 | +0.82(+1.02%) | |
Jul 25, 2018 | 79.44 | 80.35 | 78.79 | 80.19 | 792,531 | +0.73(+0.92%) |
Jul 24, 2018 | 81.25 | 81.58 | 79.26 | 79.46 | 1,025,976 | -1.34(-1.65%) |
Jul 23, 2018 | 80.88 | 81.21 | 80.37 | 80.80 | 887,686 | +0.11(+0.14%) |
Jul 20, 2018 | 81.59 | 81.84 | 80.67 | 80.69 | 580,760 | -0.91(-1.11%) |
Jul 19, 2018 | 81.55 | 82.51 | 81.33 | 81.59 | 1,012,310 | +0.19(+0.23%) |
Jul 18, 2018 | 81.10 | 82.33 | 80.75 | 81.41 | 1,025,216 | +0.93(+1.16%) |
Jul 17, 2018 | 78.96 | 80.82 | 78.45 | 80.47 | 536,710 | +1.16(+1.46%) |
Jul 16, 2018 | 79.73 | 80.13 | 79.16 | 79.31 | 405,739 | -0.32(-0.40%) |
Jul 13, 2018 | 79.33 | 80.24 | 79.33 | 79.63 | 559,577 | +0.17(+0.21%) |
Jul 12, 2018 | 78.82 | 79.53 | 78.31 | 79.46 | 893,232 | +1.02(+1.30%) |
Jul 11, 2018 | 78.36 | 78.71 | 77.66 | 78.45 | 690,844 | -0.28(-0.36%) |
Jul 10, 2018 | 77.94 | 78.81 | 77.94 | 78.73 | 711,230 | +0.67(+0.86%) |
Jul 09, 2018 | 77.70 | 78.31 | 77.47 | 78.05 | 601,791 | +0.63(+0.82%) |
Jul 06, 2018 | 76.53 | 77.61 | 75.57 | 77.42 | 618,963 | +1.08(+1.42%) |
Jul 05, 2018 | 76.94 | 77.15 | 76.01 | 76.34 | 1,563,860 | -0.39(-0.51%) |
Jul 03, 2018 | 76.73 | 76.73 | 76.73 | 0 | -0.27(-0.35%) | |
Jul 02, 2018 | 74.95 | 77.01 | 74.77 | 77.00 | 728,134 | +1.56(+2.07%) |
Jun 29, 2018 | 76.47 | 76.63 | 75.42 | 75.44 | 1,183,914 | -0.87(-1.14%) |
Jun 28, 2018 | 75.53 | 76.67 | 75.17 | 76.31 | 743,878 | +0.79(+1.05%) |
Jun 27, 2018 | 77.19 | 77.53 | 75.39 | 75.51 | 507,196 | -1.42(-1.84%) |
Jun 26, 2018 | 76.87 | 77.61 | 76.12 | 76.93 | 929,922 | +0.02(+0.02%) |
Jun 25, 2018 | 78.17 | 78.43 | 76.12 | 76.91 | 987,175 | -1.31(-1.67%) |
Jun 22, 2018 | 78.93 | 78.93 | 77.82 | 78.22 | 1,310,301 | -0.27(-0.35%) |
Jun 21, 2018 | 79.04 | 79.37 | 78.31 | 78.49 | 960,591 | -0.21(-0.27%) |
Jun 20, 2018 | 79.88 | 80.01 | 78.45 | 78.71 | 878,079 | -0.40(-0.51%) |
Jun 19, 2018 | 78.53 | 79.37 | 78.29 | 79.11 | 1,588,887 | -0.30(-0.38%) |
Jun 18, 2018 | 79.50 | 80.14 | 78.77 | 79.41 | 1,251,253 | -0.40(-0.50%) |
Jun 15, 2018 | 79.88 | 78.29 | 79.81 | 1,923,941 | +1.52(+1.94%) | |
Jun 14, 2018 | 78.24 | 78.91 | 78.01 | 78.29 | 1,277,648 | +0.06(+0.07%) |
Jun 13, 2018 | 79.13 | 79.13 | 77.85 | 78.23 | 1,510,057 | -0.59(-0.75%) |
Jun 12, 2018 | 79.14 | 79.39 | 78.25 | 78.82 | 629,250 | -0.19(-0.24%) |
Jun 11, 2018 | 79.26 | 79.39 | 78.68 | 79.01 | 884,173 | -0.09(-0.12%) |
Jun 08, 2018 | 78.90 | 79.66 | 78.18 | 79.10 | 486,552 | +0.04(+0.05%) |
Jun 07, 2018 | 79.37 | 79.83 | 77.57 | 79.06 | 668,553 | -0.35(-0.45%) |
Jun 06, 2018 | 79.53 | 79.42 | 1,052,256 | +0.78(+1.00%) | ||
Jun 05, 2018 | 75.87 | 78.67 | 75.68 | 78.63 | 1,310,422 | +2.66(+3.50%) |
Jun 04, 2018 | 75.63 | 76.44 | 75.63 | 75.97 | 921,254 | +0.34(+0.44%) |
Jun 01, 2018 | 75.12 | 76.14 | 74.68 | 75.63 | 896,372 | +0.89(+1.19%) |
May 31, 2018 | 76.37 | 76.37 | 74.70 | 74.75 | 1,460,859 | -1.26(-1.66%) |
May 30, 2018 | 75.75 | 76.54 | 75.75 | 76.01 | 760,560 | +0.48(+0.63%) |
May 29, 2018 | 74.75 | 76.25 | 74.75 | 75.53 | 781,000 | +0.19(+0.25%) |
May 25, 2018 | 75.35 | 75.35 | 75.35 | 0 | +0.35(+0.47%) | |
May 24, 2018 | 74.70 | 75.38 | 74.30 | 74.99 | 863,894 | +0.33(+0.44%) |
May 23, 2018 | 73.45 | 74.69 | 73.16 | 74.66 | 711,853 | +1.10(+1.49%) |
May 22, 2018 | 74.34 | 74.34 | 73.14 | 73.56 | 1,117,753 | -0.81(-1.09%) |
May 21, 2018 | 73.59 | 74.44 | 73.22 | 74.38 | 608,251 | +1.03(+1.41%) |
May 18, 2018 | 73.57 | 74.09 | 73.14 | 73.34 | 941,432 | -0.15(-0.20%) |
May 17, 2018 | 73.05 | 73.83 | 73.05 | 73.49 | 540,265 | +0.25(+0.34%) |
May 16, 2018 | 72.73 | 73.55 | 72.60 | 73.24 | 514,582 | +0.50(+0.69%) |
May 15, 2018 | 72.73 | 73.46 | 72.45 | 72.74 | 550,805 | -0.23(-0.32%) |
May 14, 2018 | 73.41 | 73.82 | 72.85 | 72.97 | 622,348 | -0.27(-0.37%) |
May 11, 2018 | 72.93 | 73.57 | 72.64 | 73.24 | 1,135,183 | +0.40(+0.55%) |
May 10, 2018 | 72.30 | 72.95 | 71.73 | 72.84 | 558,637 | +0.48(+0.67%) |
May 09, 2018 | 71.63 | 72.41 | 71.24 | 72.35 | 722,514 | +1.02(+1.44%) |
May 08, 2018 | 71.36 | 71.48 | 70.44 | 71.33 | 739,798 | +0.20(+0.29%) |
May 07, 2018 | 70.33 | 71.32 | 70.03 | 71.12 | 835,459 | +0.79(+1.13%) |
May 04, 2018 | 69.63 | 70.61 | 69.09 | 70.33 | 834,506 | +0.95(+1.37%) |
May 03, 2018 | 70.88 | 71.07 | 68.97 | 69.38 | 1,149,857 | -1.45(-2.05%) |
May 02, 2018 | 69.13 | 73.38 | 69.13 | 70.84 | 2,438,971 | +3.44(+5.10%) |
May 01, 2018 | 66.59 | 67.79 | 66.28 | 67.40 | 1,327,681 | +1.01(+1.51%) |
Apr 30, 2018 | 66.60 | 67.05 | 66.15 | 66.39 | 607,563 | -0.30(-0.45%) |
Apr 27, 2018 | 66.42 | 66.97 | 65.72 | 66.69 | 672,975 | +0.42(+0.63%) |
Apr 26, 2018 | 66.55 | 67.48 | 66.06 | 66.27 | 452,918 | +0.03(+0.04%) |
Apr 25, 2018 | 65.89 | 66.38 | 65.16 | 66.24 | 437,333 | +0.36(+0.55%) |
Apr 24, 2018 | 67.12 | 67.39 | 65.46 | 65.88 | 383,630 | -0.81(-1.21%) |
Apr 23, 2018 | 66.98 | 67.55 | 66.26 | 66.69 | 716,860 | +0.07(+0.11%) |
Apr 20, 2018 | 67.39 | 67.39 | 66.13 | 66.62 | 439,209 | -0.93(-1.38%) |
Apr 19, 2018 | 66.99 | 67.87 | 66.55 | 67.55 | 831,784 | +0.39(+0.58%) |
Apr 18, 2018 | 66.85 | 67.56 | 66.41 | 67.16 | 736,799 | +0.61(+0.91%) |
Apr 17, 2018 | 66.36 | 66.69 | 65.97 | 66.55 | 471,618 | +0.75(+1.15%) |
Apr 16, 2018 | 64.89 | 65.98 | 64.31 | 65.80 | 616,264 | +0.99(+1.52%) |
Apr 13, 2018 | 65.67 | 65.67 | 64.51 | 64.81 | 916,701 | -0.45(-0.69%) |
Apr 12, 2018 | 65.28 | 65.74 | 64.98 | 65.26 | 473,295 | +0.22(+0.34%) |
Apr 11, 2018 | 64.87 | 65.41 | 64.15 | 65.03 | 679,918 | -0.27(-0.41%) |
Apr 10, 2018 | 64.74 | 65.62 | 64.22 | 65.30 | 492,487 | +1.56(+2.44%) |
Apr 09, 2018 | 63.91 | 64.86 | 63.66 | 63.75 | 584,489 | +0.47(+0.74%) |
Apr 06, 2018 | 64.37 | 64.86 | 62.81 | 63.28 | 687,437 | -1.65(-2.54%) |
Apr 05, 2018 | 65.17 | 65.54 | 64.42 | 64.93 | 658,172 | +0.13(+0.20%) |
Apr 04, 2018 | 63.44 | 64.95 | 63.33 | 64.80 | 807,163 | +0.33(+0.51%) |
Apr 03, 2018 | 64.35 | 64.91 | 63.97 | 64.48 | 781,059 | +0.36(+0.57%) |
Apr 02, 2018 | 65.44 | 65.94 | 63.63 | 64.11 | 928,937 | -1.37(-2.09%) |
Mar 29, 2018 | 65.48 | 65.48 | 65.48 | 0 | +0.35(+0.54%) | |
Mar 28, 2018 | 65.53 | 65.56 | 64.50 | 65.13 | 571,001 | -0.26(-0.40%) |
Mar 27, 2018 | 67.15 | 67.70 | 65.04 | 65.39 | 570,103 | -1.28(-1.91%) |
Mar 26, 2018 | 65.88 | 66.78 | 64.92 | 66.66 | 940,587 | +1.56(+2.39%) |
Mar 23, 2018 | 68.11 | 68.21 | 65.07 | 65.11 | 1,070,159 | -3.11(-4.56%) |
Mar 22, 2018 | 69.31 | 69.62 | 68.12 | 68.22 | 827,670 | -1.43(-2.06%) |
Mar 21, 2018 | 70.13 | 70.19 | 69.36 | 69.65 | 731,219 | -0.39(-0.56%) |
Mar 20, 2018 | 69.18 | 70.43 | 69.18 | 70.04 | 922,632 | +1.15(+1.66%) |
Mar 19, 2018 | 70.17 | 70.17 | 68.41 | 68.90 | 1,369,289 | -1.73(-2.45%) |
Mar 16, 2018 | 69.64 | 70.70 | 68.02 | 70.63 | 1,053,482 | +1.12(+1.61%) |
Mar 15, 2018 | 70.18 | 70.32 | 69.09 | 69.50 | 1,040,865 | -0.75(-1.06%) |
Mar 14, 2018 | 70.80 | 70.85 | 69.85 | 70.25 | 685,654 | -0.20(-0.29%) |
Mar 13, 2018 | 70.27 | 70.91 | 70.13 | 70.45 | 625,797 | +0.31(+0.44%) |
Mar 12, 2018 | 69.24 | 70.48 | 68.96 | 70.15 | 655,054 | +0.88(+1.26%) |
Mar 09, 2018 | 68.33 | 69.43 | 67.89 | 69.27 | 1,060,450 | +1.15(+1.70%) |
Mar 08, 2018 | 69.48 | 69.49 | 67.62 | 68.12 | 1,187,812 | -1.34(-1.93%) |
Mar 07, 2018 | 68.45 | 69.71 | 68.38 | 69.46 | 965,021 | +0.44(+0.63%) |
Mar 06, 2018 | 69.08 | 69.38 | 68.37 | 69.02 | 952,597 | +0.16(+0.23%) |
Mar 05, 2018 | 67.78 | 69.43 | 67.19 | 68.86 | 890,282 | +0.75(+1.09%) |
Mar 02, 2018 | 66.81 | 68.33 | 66.30 | 68.12 | 710,584 | +0.99(+1.47%) |
Mar 01, 2018 | 68.25 | 68.38 | 66.53 | 67.13 | 1,003,150 | -0.79(-1.17%) |
Feb 28, 2018 | 68.74 | 69.22 | 67.88 | 67.92 | 825,405 | -0.52(-0.76%) |
Feb 27, 2018 | 67.73 | 69.81 | 67.73 | 68.44 | 1,092,095 | -0.03(-0.04%) |
Feb 26, 2018 | 67.58 | 68.60 | 66.88 | 68.47 | 838,295 | +1.38(+2.05%) |
Feb 23, 2018 | 66.56 | 67.21 | 66.42 | 67.09 | 811,807 | +0.73(+1.09%) |
Feb 22, 2018 | 66.52 | 67.36 | 66.25 | 66.37 | 911,780 | +0.32(+0.48%) |
Feb 21, 2018 | 66.00 | 66.82 | 65.64 | 66.05 | 1,327,746 | +0.20(+0.31%) |
Feb 20, 2018 | 65.81 | 66.59 | 65.56 | 65.85 | 1,004,633 | -0.51(-0.77%) |
Feb 16, 2018 | 66.36 | 66.36 | 66.36 | 0 | +0.13(+0.20%) | |
Feb 15, 2018 | 65.35 | 66.24 | 64.81 | 66.23 | 997,816 | +0.87(+1.34%) |
Feb 14, 2018 | 64.17 | 65.39 | 63.94 | 65.35 | 1,498,634 | +0.94(+1.46%) |
Feb 13, 2018 | 62.97 | 64.81 | 62.97 | 64.42 | 975,021 | +0.98(+1.55%) |
Feb 12, 2018 | 64.30 | 65.11 | 63.04 | 63.43 | 919,138 | -0.77(-1.20%) |
Feb 09, 2018 | 64.81 | 65.78 | 62.10 | 64.20 | 1,676,935 | +0.08(+0.13%) |
Feb 08, 2018 | 64.00 | 65.96 | 63.50 | 64.12 | 2,748,591 | +0.60(+0.95%) |
Feb 07, 2018 | 65.72 | 66.23 | 62.60 | 63.52 | 4,158,973 | -4.49(-6.61%) |
Feb 06, 2018 | 67.32 | 69.60 | 66.89 | 68.01 | 1,801,038 | -1.13(-1.64%) |
Feb 05, 2018 | 70.02 | 70.98 | 68.28 | 69.14 | 896,605 | -1.36(-1.92%) |
Feb 02, 2018 | 70.57 | 71.25 | 69.56 | 70.50 | 1,614,927 | -0.54(-0.76%) |
Feb 01, 2018 | 69.13 | 71.05 | 69.13 | 71.04 | 973,263 | +1.59(+2.29%) |
Jan 31, 2018 | 69.94 | 70.29 | 69.02 | 69.45 | 1,092,254 | -0.19(-0.27%) |
Jan 30, 2018 | 69.90 | 70.01 | 69.62 | 69.63 | 596,768 | -0.75(-1.07%) |
Jan 29, 2018 | 69.95 | 70.72 | 69.82 | 70.39 | 441,017 | +0.11(+0.16%) |
Jan 26, 2018 | 70.38 | 70.50 | 69.46 | 70.28 | 425,350 | +0.29(+0.41%) |
Jan 25, 2018 | 70.28 | 70.45 | 69.36 | 69.99 | 761,087 | +0.31(+0.44%) |
Jan 24, 2018 | 69.69 | 70.89 | 69.17 | 69.68 | 642,048 | -0.52(-0.74%) |
Jan 23, 2018 | 70.25 | 70.38 | 69.76 | 70.20 | 502,823 | +0.55(+0.79%) |
Jan 22, 2018 | 69.65 | 69.99 | 69.16 | 69.65 | 419,609 | -0.19(-0.27%) |
Jan 19, 2018 | 68.72 | 69.89 | 68.65 | 69.84 | 491,034 | +1.32(+1.92%) |
Jan 18, 2018 | 68.82 | 67.83 | 68.52 | 618,714 | +0.29(+0.42%) | |
Jan 17, 2018 | 67.60 | 68.58 | 67.12 | 68.23 | 748,397 | +1.23(+1.84%) |
Jan 16, 2018 | 68.06 | 68.12 | 66.93 | 67.00 | 655,594 | -0.68(-1.00%) |
Jan 12, 2018 | 67.67 | 67.67 | 67.67 | 0 | +0.14(+0.21%) | |
Jan 11, 2018 | 66.39 | 67.55 | 66.39 | 67.54 | 726,502 | +0.36(+0.54%) |
Jan 10, 2018 | 67.68 | 66.89 | 67.17 | 777,735 | -0.48(-0.71%) | |
Jan 09, 2018 | 68.10 | 68.72 | 67.59 | 67.66 | 535,459 | -0.18(-0.26%) |
Jan 08, 2018 | 67.41 | 68.08 | 67.04 | 67.83 | 993,198 | +0.10(+0.15%) |
Jan 05, 2018 | 68.01 | 68.32 | 67.60 | 67.73 | 501,223 | -0.11(-0.16%) |
Jan 04, 2018 | 66.91 | 68.21 | 66.69 | 67.84 | 900,292 | +1.17(+1.75%) |
Jan 03, 2018 | 64.81 | 66.77 | 64.81 | 66.67 | 1,228,073 | +1.89(+2.92%) |
Jan 02, 2018 | 64.75 | 64.77 | 64.10 | 64.78 | 785,363 | +0.25(+0.39%) |
Dec 29, 2017 | 64.53 | 64.53 | 64.53 | 0 | -0.39(-0.60%) | |
Dec 28, 2017 | 66.21 | 66.21 | 64.30 | 64.92 | 452,448 | +0.29(+0.45%) |
Dec 27, 2017 | 64.28 | 64.85 | 64.11 | 64.63 | 577,566 | +0.57(+0.88%) |
Dec 26, 2017 | 64.15 | 64.34 | 63.56 | 64.06 | 314,859 | -0.20(-0.30%) |
Dec 22, 2017 | 64.42 | 64.60 | 63.97 | 64.26 | 449,661 | +0.10(+0.16%) |
Dec 21, 2017 | 65.70 | 65.84 | 64.09 | 64.16 | 658,385 | -1.22(-1.86%) |
Dec 20, 2017 | 65.48 | 65.79 | 64.65 | 65.37 | 542,891 | +0.35(+0.54%) |
Dec 19, 2017 | 65.10 | 65.79 | 64.61 | 65.02 | 657,839 | -0.06(-0.09%) |
Dec 18, 2017 | 64.07 | 65.87 | 63.09 | 65.08 | 1,141,347 | +1.51(+2.38%) |
Dec 15, 2017 | 62.53 | 63.64 | 62.44 | 63.56 | 1,652,969 | +0.79(+1.26%) |
Dec 14, 2017 | 64.69 | 64.69 | 62.75 | 62.77 | 746,884 | -1.86(-2.87%) |
Dec 13, 2017 | 64.83 | 65.20 | 64.56 | 64.63 | 665,161 | -0.55(-0.84%) |
Dec 12, 2017 | 65.30 | 65.46 | 64.56 | 65.18 | 655,174 | -0.07(-0.11%) |
Dec 11, 2017 | 64.56 | 65.28 | 64.56 | 65.25 | 738,743 | +0.47(+0.73%) |
Dec 08, 2017 | 64.58 | 65.08 | 64.44 | 64.78 | 886,833 | +0.69(+1.07%) |
Dec 07, 2017 | 63.35 | 64.43 | 63.31 | 64.09 | 877,138 | +0.55(+0.86%) |
Dec 06, 2017 | 64.07 | 64.24 | 63.16 | 63.54 | 722,878 | -0.91(-1.41%) |
Dec 05, 2017 | 64.94 | 65.62 | 64.34 | 64.45 | 715,323 | -0.68(-1.04%) |
Dec 04, 2017 | 64.35 | 65.51 | 64.17 | 65.13 | 1,116,688 | +0.93(+1.45%) |