Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.68 | 76.08 | 75.24 | 75.60 | 604,328 | -0.48(-0.63%) |
Nov 29, 2018 | 75.45 | 76.21 | 74.97 | 76.08 | 466,972 | +0.37(+0.49%) |
Nov 28, 2018 | 74.47 | 75.73 | 73.40 | 75.71 | 406,219 | +1.69(+2.29%) |
Nov 27, 2018 | 74.43 | 74.43 | 73.14 | 74.02 | 671,381 | -0.94(-1.25%) |
Nov 26, 2018 | 75.56 | 75.87 | 74.95 | 74.96 | 431,783 | -0.20(-0.27%) |
Nov 23, 2018 | 73.94 | 75.66 | 73.93 | 75.16 | 262,717 | +0.41(+0.54%) |
Nov 21, 2018 | 74.75 | 74.75 | 74.75 | 0 | +0.65(+0.88%) | |
Nov 20, 2018 | 72.86 | 74.39 | 72.69 | 74.10 | 748,564 | +0.17(+0.24%) |
Nov 19, 2018 | 75.32 | 75.93 | 73.81 | 73.93 | 667,085 | -1.82(-2.41%) |
Nov 16, 2018 | 75.42 | 75.86 | 74.36 | 75.75 | 1,179,945 | -0.04(-0.05%) |
Nov 15, 2018 | 74.12 | 76.52 | 73.99 | 75.78 | 1,315,943 | +1.36(+1.83%) |
Nov 14, 2018 | 75.34 | 75.48 | 73.74 | 74.42 | 656,427 | -0.72(-0.96%) |
Nov 13, 2018 | 75.88 | 76.23 | 74.77 | 75.14 | 373,120 | -0.55(-0.73%) |
Nov 12, 2018 | 77.28 | 77.28 | 75.38 | 75.69 | 743,954 | -1.28(-1.66%) |
Nov 09, 2018 | 76.73 | 77.41 | 75.31 | 76.97 | 1,544,033 | -0.18(-0.24%) |
Nov 08, 2018 | 77.54 | 78.06 | 76.66 | 77.16 | 1,371,609 | -0.13(-0.17%) |
Nov 07, 2018 | 72.92 | 77.79 | 72.92 | 77.28 | 2,583,615 | +5.64(+7.88%) |
Nov 06, 2018 | 70.75 | 72.33 | 70.74 | 71.64 | 894,612 | +0.72(+1.01%) |
Nov 05, 2018 | 70.67 | 71.29 | 69.42 | 70.92 | 711,241 | +0.67(+0.96%) |
Nov 02, 2018 | 69.88 | 71.01 | 69.62 | 70.25 | 545,099 | +0.77(+1.11%) |
Nov 01, 2018 | 68.60 | 69.84 | 68.11 | 69.48 | 581,658 | +1.39(+2.04%) |
Oct 31, 2018 | 68.38 | 69.13 | 67.98 | 68.09 | 409,935 | +0.37(+0.54%) |
Oct 30, 2018 | 66.53 | 67.81 | 66.00 | 67.72 | 740,079 | +1.33(+2.01%) |
Oct 29, 2018 | 68.76 | 68.83 | 65.72 | 66.39 | 964,267 | -1.45(-2.14%) |
Oct 26, 2018 | 67.29 | 68.87 | 66.53 | 67.84 | 451,117 | -0.34(-0.50%) |
Oct 25, 2018 | 67.15 | 69.09 | 66.48 | 68.18 | 1,297,060 | +1.39(+2.08%) |
Oct 24, 2018 | 68.71 | 69.00 | 66.72 | 66.79 | 589,837 | -2.00(-2.90%) |
Oct 23, 2018 | 68.09 | 69.10 | 67.26 | 68.79 | 445,863 | -0.28(-0.40%) |
Oct 22, 2018 | 68.95 | 69.22 | 68.42 | 69.07 | 571,398 | +0.35(+0.51%) |
Oct 19, 2018 | 69.15 | 69.38 | 68.36 | 68.72 | 426,562 | -0.17(-0.25%) |
Oct 18, 2018 | 69.50 | 70.21 | 68.66 | 68.89 | 611,756 | -0.74(-1.06%) |
Oct 17, 2018 | 69.94 | 70.12 | 69.20 | 69.63 | 289,952 | -0.62(-0.88%) |
Oct 16, 2018 | 69.06 | 70.35 | 68.64 | 70.24 | 297,056 | +1.50(+2.18%) |
Oct 15, 2018 | 68.66 | 69.11 | 68.18 | 68.74 | 454,037 | -0.17(-0.25%) |
Oct 12, 2018 | 69.86 | 70.04 | 68.19 | 68.92 | 615,288 | -0.32(-0.47%) |
Oct 11, 2018 | 70.87 | 71.04 | 69.16 | 69.24 | 853,578 | -1.68(-2.36%) |
Oct 10, 2018 | 73.16 | 73.44 | 70.87 | 70.92 | 1,023,627 | -2.47(-3.36%) |
Oct 09, 2018 | 75.27 | 75.34 | 73.16 | 73.38 | 1,308,553 | -2.42(-3.19%) |
Oct 08, 2018 | 76.10 | 76.62 | 75.33 | 75.80 | 965,376 | -0.48(-0.63%) |
Oct 05, 2018 | 76.43 | 76.47 | 75.45 | 76.28 | 393,640 | -0.12(-0.16%) |
Oct 04, 2018 | 76.70 | 76.85 | 75.90 | 76.40 | 408,326 | -0.49(-0.63%) |
Oct 03, 2018 | 77.03 | 77.54 | 76.66 | 76.89 | 443,140 | +0.06(+0.08%) |
Oct 02, 2018 | 77.62 | 77.91 | 76.76 | 76.82 | 400,912 | -0.68(-0.88%) |
Oct 01, 2018 | 77.67 | 78.09 | 77.29 | 77.51 | 374,724 | +0.32(+0.42%) |
Sep 28, 2018 | 77.05 | 77.54 | 76.81 | 77.18 | 470,782 | -0.16(-0.20%) |
Sep 27, 2018 | 77.85 | 78.21 | 77.27 | 77.34 | 318,757 | -0.48(-0.62%) |
Sep 26, 2018 | 79.10 | 79.10 | 77.78 | 77.82 | 432,285 | -1.32(-1.66%) |
Sep 25, 2018 | 78.79 | 79.42 | 78.28 | 79.13 | 551,365 | +0.62(+0.79%) |
Sep 24, 2018 | 78.64 | 78.86 | 78.20 | 78.52 | 402,604 | -0.33(-0.42%) |
Sep 21, 2018 | 79.44 | 79.64 | 78.83 | 78.85 | 484,472 | -0.40(-0.50%) |
Sep 20, 2018 | 78.71 | 79.45 | 78.71 | 79.24 | 352,070 | +0.77(+0.99%) |
Sep 19, 2018 | 78.09 | 79.05 | 78.09 | 78.47 | 266,975 | +0.43(+0.55%) |
Sep 18, 2018 | 77.97 | 78.30 | 77.65 | 78.04 | 314,583 | +0.08(+0.11%) |
Sep 17, 2018 | 77.87 | 78.24 | 77.10 | 77.96 | 501,075 | +0.09(+0.12%) |
Sep 14, 2018 | 78.01 | 78.39 | 77.58 | 77.86 | 337,685 | +0.00(+0.00%) |
Sep 13, 2018 | 77.47 | 77.97 | 77.34 | 77.86 | 381,774 | +0.71(+0.92%) |
Sep 12, 2018 | 77.65 | 77.73 | 76.87 | 77.16 | 334,269 | -0.47(-0.60%) |
Sep 11, 2018 | 76.77 | 77.76 | 76.55 | 77.62 | 553,253 | +0.73(+0.95%) |
Sep 10, 2018 | 77.49 | 77.77 | 76.90 | 76.90 | 669,271 | -0.29(-0.37%) |
Sep 07, 2018 | 77.38 | 77.70 | 76.86 | 77.18 | 406,353 | -0.52(-0.66%) |
Sep 06, 2018 | 77.77 | 78.07 | 77.23 | 77.70 | 557,288 | +0.08(+0.11%) |
Sep 05, 2018 | 76.97 | 77.83 | 76.97 | 77.62 | 388,941 | +0.46(+0.60%) |
Sep 04, 2018 | 77.02 | 77.50 | 76.78 | 77.16 | 432,926 | -0.34(-0.44%) |
Aug 31, 2018 | 77.50 | 77.50 | 77.50 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 77.69 | 77.69 | 77.07 | 77.23 | 331,420 | -0.50(-0.64%) |
Aug 29, 2018 | 77.63 | 78.13 | 77.02 | 77.73 | 433,706 | +0.09(+0.12%) |
Aug 28, 2018 | 78.38 | 78.76 | 77.38 | 77.63 | 297,716 | -0.58(-0.74%) |
Aug 27, 2018 | 77.90 | 78.45 | 77.75 | 78.21 | 459,877 | +0.36(+0.46%) |
Aug 24, 2018 | 78.16 | 78.25 | 77.68 | 77.85 | 1,189,322 | -0.67(-0.85%) |
Aug 23, 2018 | 78.97 | 79.05 | 78.41 | 78.52 | 404,876 | -0.31(-0.40%) |
Aug 22, 2018 | 78.40 | 78.97 | 78.05 | 78.84 | 352,695 | +0.41(+0.53%) |
Aug 21, 2018 | 77.66 | 78.65 | 77.66 | 78.42 | 719,823 | +0.98(+1.27%) |
Aug 20, 2018 | 78.00 | 78.09 | 77.37 | 77.44 | 419,803 | -0.39(-0.51%) |
Aug 17, 2018 | 77.57 | 78.15 | 77.30 | 77.84 | 315,801 | +0.22(+0.28%) |
Aug 16, 2018 | 77.42 | 78.02 | 77.05 | 77.62 | 293,614 | +0.71(+0.92%) |
Aug 15, 2018 | 77.44 | 77.44 | 76.13 | 76.91 | 576,871 | -0.92(-1.18%) |
Aug 14, 2018 | 77.59 | 77.94 | 77.46 | 77.83 | 303,308 | +0.40(+0.52%) |
Aug 13, 2018 | 78.17 | 78.77 | 77.18 | 77.42 | 351,638 | -0.99(-1.26%) |
Aug 10, 2018 | 78.62 | 79.28 | 78.06 | 78.41 | 535,162 | -0.61(-0.77%) |
Aug 09, 2018 | 78.80 | 79.50 | 78.58 | 79.02 | 408,014 | +0.21(+0.27%) |
Aug 08, 2018 | 78.60 | 79.45 | 78.35 | 78.81 | 527,223 | +0.15(+0.19%) |
Aug 07, 2018 | 78.46 | 79.15 | 78.25 | 78.66 | 492,242 | +0.50(+0.65%) |
Aug 06, 2018 | 77.87 | 78.42 | 76.98 | 78.16 | 408,264 | +0.21(+0.27%) |
Aug 03, 2018 | 78.08 | 78.58 | 77.34 | 77.95 | 361,678 | +0.05(+0.06%) |
Aug 02, 2018 | 77.08 | 78.90 | 76.81 | 77.90 | 682,774 | +0.99(+1.29%) |
Aug 01, 2018 | 76.18 | 77.63 | 74.73 | 76.91 | 1,507,743 | +1.56(+2.07%) |
Jul 31, 2018 | 75.22 | 75.66 | 74.94 | 75.35 | 687,690 | +0.31(+0.42%) |
Jul 30, 2018 | 75.87 | 75.91 | 74.98 | 75.04 | 646,560 | -0.77(-1.02%) |
Jul 27, 2018 | 75.98 | 76.17 | 75.27 | 75.81 | 706,684 | -0.20(-0.27%) |
Jul 26, 2018 | 75.06 | 76.17 | 75.06 | 76.01 | 726,676 | +0.95(+1.26%) |
Jul 25, 2018 | 75.15 | 75.51 | 74.36 | 75.06 | 1,191,676 | -0.14(-0.18%) |
Jul 24, 2018 | 76.11 | 76.40 | 75.12 | 75.20 | 1,140,297 | -0.46(-0.61%) |
Jul 23, 2018 | 74.38 | 76.03 | 74.03 | 75.66 | 1,016,579 | +1.32(+1.78%) |
Jul 20, 2018 | 74.51 | 74.59 | 73.85 | 74.34 | 280,523 | -0.23(-0.31%) |
Jul 19, 2018 | 73.44 | 74.71 | 73.44 | 74.57 | 662,136 | +0.53(+0.72%) |
Jul 18, 2018 | 74.43 | 74.77 | 73.82 | 74.04 | 355,627 | -0.21(-0.28%) |
Jul 17, 2018 | 72.51 | 74.36 | 72.51 | 74.25 | 467,706 | +0.96(+1.31%) |
Jul 16, 2018 | 74.91 | 74.91 | 72.91 | 73.28 | 554,742 | -1.21(-1.63%) |
Jul 13, 2018 | 74.54 | 74.70 | 74.16 | 74.50 | 429,944 | +0.06(+0.09%) |
Jul 12, 2018 | 73.66 | 74.57 | 73.26 | 74.43 | 531,485 | +0.69(+0.93%) |
Jul 11, 2018 | 73.58 | 73.99 | 72.75 | 73.74 | 622,220 | -0.45(-0.61%) |
Jul 10, 2018 | 73.17 | 74.40 | 73.14 | 74.19 | 753,899 | +1.06(+1.44%) |
Jul 09, 2018 | 72.27 | 73.36 | 72.24 | 73.14 | 431,841 | +0.99(+1.37%) |
Jul 06, 2018 | 72.09 | 72.43 | 71.84 | 72.15 | 366,084 | +0.04(+0.05%) |
Jul 05, 2018 | 71.73 | 72.18 | 71.29 | 72.11 | 320,174 | +0.60(+0.83%) |
Jul 03, 2018 | 71.51 | 71.51 | 71.51 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.69 | 71.96 | 71.04 | 71.81 | 479,104 | +0.06(+0.09%) |
Jun 29, 2018 | 71.91 | 72.49 | 71.73 | 71.74 | 603,788 | +0.09(+0.13%) |
Jun 28, 2018 | 70.73 | 71.73 | 70.24 | 71.65 | 428,249 | +0.96(+1.36%) |
Jun 27, 2018 | 71.56 | 72.22 | 70.64 | 70.69 | 699,166 | -0.86(-1.21%) |
Jun 26, 2018 | 71.28 | 71.59 | 71.01 | 71.55 | 440,819 | +0.44(+0.62%) |
Jun 25, 2018 | 71.72 | 72.08 | 70.85 | 71.11 | 505,055 | -0.94(-1.30%) |
Jun 22, 2018 | 71.66 | 72.21 | 71.46 | 72.05 | 524,853 | +0.80(+1.12%) |
Jun 21, 2018 | 71.88 | 72.30 | 70.96 | 71.25 | 480,972 | -0.61(-0.84%) |
Jun 20, 2018 | 72.15 | 72.19 | 71.57 | 71.85 | 296,707 | -0.11(-0.15%) |
Jun 19, 2018 | 71.40 | 72.33 | 71.06 | 71.96 | 775,684 | +0.06(+0.09%) |
Jun 18, 2018 | 71.41 | 72.29 | 71.25 | 71.90 | 891,978 | +0.11(+0.15%) |
Jun 15, 2018 | 72.57 | 71.72 | 71.79 | 837,331 | -0.78(-1.07%) | |
Jun 14, 2018 | 72.70 | 73.11 | 72.14 | 72.57 | 380,160 | +0.04(+0.05%) |
Jun 13, 2018 | 73.06 | 73.40 | 72.26 | 72.53 | 660,337 | -0.41(-0.57%) |
Jun 12, 2018 | 73.15 | 73.75 | 72.87 | 72.95 | 442,009 | -0.11(-0.15%) |
Jun 11, 2018 | 73.52 | 73.79 | 72.82 | 73.06 | 482,787 | -0.37(-0.50%) |
Jun 08, 2018 | 73.06 | 73.65 | 72.50 | 73.42 | 365,406 | +0.37(+0.50%) |
Jun 07, 2018 | 73.52 | 74.18 | 72.88 | 73.06 | 449,286 | -0.36(-0.49%) |
Jun 06, 2018 | 73.54 | 73.41 | 583,907 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.50 | 73.44 | 72.50 | 73.41 | 449,428 | +0.92(+1.27%) |
Jun 04, 2018 | 72.37 | 72.62 | 71.58 | 72.50 | 444,960 | +0.75(+1.05%) |
Jun 01, 2018 | 71.69 | 72.00 | 71.33 | 71.74 | 400,476 | +0.42(+0.59%) |
May 31, 2018 | 71.92 | 72.17 | 70.83 | 71.32 | 393,798 | -0.35(-0.49%) |
May 30, 2018 | 71.53 | 71.82 | 71.17 | 71.67 | 433,129 | +0.41(+0.58%) |
May 29, 2018 | 71.93 | 72.24 | 70.93 | 71.26 | 594,820 | -1.02(-1.42%) |
May 25, 2018 | 72.28 | 72.28 | 72.28 | 0 | +1.05(+1.48%) | |
May 24, 2018 | 71.13 | 71.32 | 70.65 | 71.23 | 1,738,237 | +0.11(+0.15%) |
May 23, 2018 | 71.40 | 71.72 | 70.82 | 71.12 | 639,227 | -0.60(-0.84%) |
May 22, 2018 | 71.87 | 72.89 | 71.50 | 71.72 | 597,001 | +0.16(+0.23%) |
May 21, 2018 | 71.59 | 71.83 | 71.32 | 71.56 | 298,962 | +0.44(+0.62%) |
May 18, 2018 | 70.65 | 71.62 | 70.46 | 71.12 | 688,497 | +0.46(+0.65%) |
May 17, 2018 | 70.26 | 71.28 | 70.09 | 70.66 | 759,688 | +0.68(+0.97%) |
May 16, 2018 | 69.10 | 70.54 | 68.83 | 69.99 | 1,036,072 | +0.95(+1.38%) |
May 15, 2018 | 68.17 | 69.14 | 67.70 | 69.04 | 971,025 | +0.70(+1.03%) |
May 14, 2018 | 67.98 | 68.57 | 67.86 | 68.33 | 476,539 | +0.29(+0.43%) |
May 11, 2018 | 68.45 | 69.00 | 67.97 | 68.04 | 457,797 | -0.26(-0.38%) |
May 10, 2018 | 68.01 | 68.39 | 67.65 | 68.29 | 482,847 | +0.45(+0.66%) |
May 09, 2018 | 67.42 | 67.97 | 66.93 | 67.85 | 488,507 | +0.81(+1.21%) |
May 08, 2018 | 66.80 | 67.35 | 66.75 | 67.03 | 605,331 | -0.04(-0.05%) |
May 07, 2018 | 67.37 | 67.88 | 66.75 | 67.07 | 933,650 | +0.11(+0.16%) |
May 04, 2018 | 65.26 | 67.16 | 64.28 | 66.96 | 1,219,909 | +1.57(+2.41%) |
May 03, 2018 | 65.54 | 65.80 | 64.55 | 65.39 | 813,721 | +0.16(+0.25%) |
May 02, 2018 | 62.44 | 66.52 | 62.44 | 65.22 | 2,089,801 | +4.67(+7.72%) |
May 01, 2018 | 60.44 | 60.65 | 59.28 | 60.55 | 1,381,801 | +0.01(+0.02%) |
Apr 30, 2018 | 62.42 | 62.62 | 60.50 | 60.54 | 1,382,039 | -1.94(-3.10%) |
Apr 27, 2018 | 62.95 | 62.95 | 62.29 | 62.48 | 605,151 | -0.31(-0.50%) |
Apr 26, 2018 | 63.37 | 63.40 | 62.57 | 62.79 | 571,353 | -0.46(-0.72%) |
Apr 25, 2018 | 62.82 | 63.45 | 62.41 | 63.24 | 724,647 | +0.62(+0.99%) |
Apr 24, 2018 | 64.01 | 64.41 | 61.89 | 62.62 | 2,320,145 | -1.15(-1.81%) |
Apr 23, 2018 | 63.73 | 64.11 | 63.35 | 63.78 | 522,358 | +0.04(+0.06%) |
Apr 20, 2018 | 64.52 | 64.52 | 63.67 | 63.74 | 656,880 | -0.65(-1.01%) |
Apr 19, 2018 | 64.67 | 64.77 | 63.99 | 64.39 | 394,867 | -0.40(-0.62%) |
Apr 18, 2018 | 64.97 | 65.66 | 64.56 | 64.79 | 536,034 | +0.13(+0.20%) |
Apr 17, 2018 | 64.68 | 65.05 | 64.24 | 64.66 | 737,600 | +0.32(+0.50%) |
Apr 16, 2018 | 63.85 | 64.66 | 63.33 | 64.34 | 876,324 | +0.73(+1.15%) |
Apr 13, 2018 | 63.87 | 64.16 | 63.32 | 63.61 | 406,628 | +0.03(+0.04%) |
Apr 12, 2018 | 63.94 | 64.18 | 63.25 | 63.58 | 432,444 | +0.02(+0.03%) |
Apr 11, 2018 | 63.20 | 63.77 | 62.85 | 63.57 | 542,397 | -0.08(-0.13%) |
Apr 10, 2018 | 64.04 | 64.53 | 63.52 | 63.65 | 687,157 | +0.43(+0.68%) |
Apr 09, 2018 | 63.17 | 63.82 | 62.71 | 63.22 | 863,663 | +0.47(+0.74%) |
Apr 06, 2018 | 64.05 | 64.27 | 62.50 | 62.75 | 654,048 | -1.79(-2.78%) |
Apr 05, 2018 | 63.83 | 64.78 | 63.68 | 64.54 | 528,982 | +1.23(+1.94%) |
Apr 04, 2018 | 62.05 | 63.43 | 61.75 | 63.32 | 539,979 | +0.46(+0.73%) |
Apr 03, 2018 | 62.75 | 63.03 | 62.04 | 62.86 | 665,345 | +0.30(+0.48%) |
Apr 02, 2018 | 63.67 | 63.85 | 62.04 | 62.56 | 586,265 | -1.28(-2.01%) |
Mar 29, 2018 | 63.84 | 63.84 | 63.84 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.44 | 64.18 | 62.87 | 63.18 | 982,179 | +0.06(+0.10%) |
Mar 27, 2018 | 63.97 | 64.01 | 62.85 | 63.12 | 760,443 | -0.54(-0.85%) |
Mar 26, 2018 | 64.05 | 64.19 | 62.72 | 63.66 | 1,131,831 | +1.49(+2.40%) |
Mar 23, 2018 | 63.56 | 64.03 | 61.74 | 62.17 | 1,423,868 | -0.20(-0.32%) |
Mar 22, 2018 | 63.65 | 63.94 | 62.27 | 62.37 | 1,728,233 | -1.75(-2.72%) |
Mar 21, 2018 | 65.53 | 65.74 | 63.87 | 64.11 | 1,499,732 | -1.58(-2.41%) |
Mar 20, 2018 | 66.94 | 67.95 | 64.79 | 65.70 | 2,203,989 | -0.89(-1.33%) |
Mar 19, 2018 | 67.84 | 67.84 | 65.85 | 66.58 | 1,454,816 | -1.77(-2.60%) |
Mar 16, 2018 | 66.05 | 70.43 | 65.78 | 68.36 | 4,136,569 | +2.30(+3.48%) |
Mar 15, 2018 | 65.25 | 66.23 | 64.47 | 66.06 | 830,184 | +0.96(+1.48%) |
Mar 14, 2018 | 65.91 | 65.91 | 64.94 | 65.10 | 594,107 | -0.47(-0.71%) |
Mar 13, 2018 | 67.07 | 67.07 | 65.28 | 65.57 | 945,534 | -0.95(-1.43%) |
Mar 12, 2018 | 66.63 | 67.29 | 66.44 | 66.52 | 720,391 | +0.09(+0.14%) |
Mar 09, 2018 | 66.39 | 66.98 | 65.71 | 66.43 | 788,083 | +0.49(+0.75%) |
Mar 08, 2018 | 66.42 | 66.42 | 64.89 | 65.93 | 606,178 | -0.17(-0.26%) |
Mar 07, 2018 | 67.19 | 66.11 | 920,226 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.33 | 66.63 | 65.46 | 66.04 | 2,079,610 | +0.03(+0.04%) |
Mar 05, 2018 | 63.59 | 66.33 | 63.59 | 66.02 | 758,619 | +2.12(+3.32%) |
Mar 02, 2018 | 63.60 | 64.16 | 63.10 | 63.89 | 645,698 | -0.23(-0.36%) |
Mar 01, 2018 | 64.75 | 65.05 | 63.59 | 64.12 | 724,209 | -0.66(-1.02%) |
Feb 28, 2018 | 66.04 | 66.17 | 64.78 | 64.78 | 754,046 | -1.17(-1.77%) |
Feb 27, 2018 | 65.15 | 66.36 | 64.98 | 65.95 | 748,059 | +0.78(+1.20%) |
Feb 26, 2018 | 65.33 | 65.33 | 64.32 | 65.16 | 560,426 | +0.04(+0.06%) |
Feb 23, 2018 | 64.31 | 65.28 | 64.15 | 65.13 | 622,306 | +0.98(+1.52%) |
Feb 22, 2018 | 64.15 | 731,857 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.71 | 65.42 | 64.43 | 64.43 | 657,541 | -0.29(-0.45%) |
Feb 20, 2018 | 65.59 | 66.11 | 64.54 | 64.73 | 941,569 | -1.15(-1.74%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 65.95 | 67.13 | 65.03 | 66.70 | 1,819,486 | +1.24(+1.89%) |
Feb 14, 2018 | 63.82 | 65.98 | 63.82 | 65.46 | 1,915,496 | +1.25(+1.95%) |
Feb 13, 2018 | 64.32 | 64.21 | 1,327,101 | +0.16(+0.24%) | ||
Feb 12, 2018 | 63.83 | 64.56 | 62.99 | 64.05 | 964,013 | +0.43(+0.67%) |
Feb 09, 2018 | 64.74 | 65.45 | 61.81 | 63.62 | 2,156,691 | -0.63(-0.98%) |
Feb 08, 2018 | 66.42 | 66.81 | 64.71 | 64.25 | 1,599,770 | -2.01(-3.03%) |
Feb 07, 2018 | 64.29 | 67.21 | 64.23 | 66.26 | 3,989,471 | -0.98(-1.45%) |
Feb 06, 2018 | 65.63 | 67.76 | 64.32 | 67.23 | 4,321,895 | +0.28(+0.42%) |
Feb 05, 2018 | 67.06 | 70.36 | 65.98 | 66.95 | 2,383,963 | -0.41(-0.61%) |
Feb 02, 2018 | 63.87 | 68.25 | 62.66 | 67.36 | 4,261,442 | +2.99(+4.65%) |
Feb 01, 2018 | 66.17 | 66.44 | 63.88 | 64.37 | 1,610,965 | -1.82(-2.76%) |
Jan 31, 2018 | 65.64 | 66.59 | 65.34 | 66.19 | 2,037,239 | -0.08(-0.12%) |
Jan 30, 2018 | 63.04 | 68.78 | 60.43 | 66.28 | 3,811,529 | +0.26(+0.40%) |
Jan 29, 2018 | 65.60 | 66.97 | 65.02 | 66.01 | 1,670,146 | -0.04(-0.06%) |
Jan 26, 2018 | 69.23 | 69.67 | 66.01 | 66.05 | 1,814,113 | -2.99(-4.33%) |
Jan 25, 2018 | 68.32 | 69.24 | 67.85 | 69.04 | 941,698 | +1.15(+1.69%) |
Jan 24, 2018 | 67.54 | 69.08 | 67.35 | 67.89 | 1,142,993 | +0.45(+0.66%) |
Jan 23, 2018 | 67.27 | 68.53 | 66.73 | 67.44 | 1,402,193 | +0.10(+0.15%) |
Jan 22, 2018 | 67.82 | 67.82 | 66.54 | 67.34 | 1,375,633 | -0.44(-0.65%) |
Jan 19, 2018 | 66.72 | 68.05 | 66.12 | 67.78 | 1,240,079 | +1.24(+1.86%) |
Jan 18, 2018 | 65.98 | 66.80 | 65.58 | 66.54 | 1,081,736 | +0.38(+0.58%) |
Jan 17, 2018 | 66.34 | 66.49 | 65.47 | 66.16 | 613,002 | +0.00(+0.00%) |
Jan 16, 2018 | 66.99 | 67.65 | 66.03 | 66.16 | 637,171 | -1.43(-2.12%) |
Jan 12, 2018 | 67.59 | 67.59 | 67.59 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.15 | 67.25 | 65.74 | 67.24 | 528,928 | +1.31(+1.99%) |
Jan 10, 2018 | 66.12 | 66.24 | 65.57 | 65.93 | 536,760 | -0.45(-0.67%) |
Jan 09, 2018 | 66.95 | 67.03 | 66.16 | 66.38 | 627,992 | -0.54(-0.80%) |
Jan 08, 2018 | 67.58 | 67.60 | 66.50 | 66.91 | 450,648 | -0.64(-0.94%) |
Jan 05, 2018 | 67.45 | 67.61 | 67.26 | 67.55 | 385,159 | +0.36(+0.53%) |
Jan 04, 2018 | 67.35 | 68.22 | 67.16 | 67.20 | 756,369 | +0.09(+0.14%) |
Jan 03, 2018 | 66.71 | 67.46 | 66.41 | 67.11 | 612,360 | +0.42(+0.63%) |
Jan 02, 2018 | 65.07 | 66.80 | 65.07 | 66.69 | 645,382 | +1.76(+2.71%) |
Dec 29, 2017 | 64.93 | 64.93 | 64.93 | 0 | -0.26(-0.41%) | |
Dec 28, 2017 | 65.19 | 65.30 | 64.86 | 65.19 | 248,409 | +0.15(+0.22%) |
Dec 27, 2017 | 65.10 | 65.29 | 64.81 | 65.05 | 169,756 | +0.04(+0.06%) |
Dec 26, 2017 | 65.06 | 65.31 | 64.87 | 65.01 | 176,085 | -0.16(-0.25%) |
Dec 22, 2017 | 65.08 | 65.48 | 64.88 | 65.17 | 222,761 | +0.07(+0.11%) |
Dec 21, 2017 | 64.69 | 65.14 | 64.60 | 65.10 | 352,169 | +0.47(+0.73%) |
Dec 20, 2017 | 64.64 | 64.89 | 64.12 | 64.63 | 432,061 | +0.14(+0.21%) |
Dec 19, 2017 | 64.95 | 64.97 | 64.13 | 64.49 | 627,843 | -0.29(-0.45%) |
Dec 18, 2017 | 64.61 | 65.00 | 64.46 | 64.78 | 836,598 | +0.47(+0.72%) |
Dec 15, 2017 | 64.11 | 64.86 | 64.06 | 64.32 | 1,169,946 | +0.43(+0.67%) |
Dec 14, 2017 | 64.74 | 64.93 | 63.77 | 63.89 | 459,635 | -0.86(-1.32%) |
Dec 13, 2017 | 64.76 | 65.05 | 64.43 | 64.74 | 597,080 | -0.03(-0.04%) |
Dec 12, 2017 | 64.70 | 64.89 | 64.55 | 64.77 | 422,651 | +0.28(+0.44%) |
Dec 11, 2017 | 64.21 | 65.23 | 64.08 | 64.49 | 597,413 | +0.53(+0.83%) |
Dec 08, 2017 | 64.47 | 64.47 | 63.85 | 63.96 | 470,706 | -0.38(-0.60%) |
Dec 07, 2017 | 64.33 | 64.55 | 63.74 | 64.34 | 725,258 | +0.15(+0.23%) |
Dec 06, 2017 | 64.89 | 64.89 | 63.72 | 64.20 | 1,150,634 | -1.09(-1.66%) |
Dec 05, 2017 | 66.81 | 66.81 | 65.15 | 65.28 | 1,012,081 | -1.56(-2.33%) |
Dec 04, 2017 | 67.43 | 67.53 | 66.76 | 66.84 | 1,069,221 | -0.18(-0.27%) |