Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.91 | 61.23 | 59.59 | 61.13 | 233,916 | +1.09(+1.82%) |
Nov 29, 2018 | 59.66 | 60.71 | 58.83 | 60.03 | 155,196 | +0.01(+0.01%) |
Nov 28, 2018 | 59.27 | 60.21 | 58.29 | 60.03 | 147,673 | +0.92(+1.56%) |
Nov 27, 2018 | 59.19 | 59.26 | 58.56 | 59.10 | 191,460 | -0.34(-0.58%) |
Nov 26, 2018 | 58.82 | 60.09 | 58.82 | 59.45 | 218,212 | +1.17(+2.02%) |
Nov 23, 2018 | 58.10 | 58.82 | 57.13 | 58.27 | 65,979 | -0.23(-0.39%) |
Nov 21, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.17(+0.29%) | |
Nov 20, 2018 | 58.43 | 59.17 | 58.01 | 58.33 | 185,955 | -0.45(-0.77%) |
Nov 19, 2018 | 59.00 | 59.83 | 58.34 | 58.78 | 147,123 | -0.23(-0.38%) |
Nov 16, 2018 | 58.75 | 59.19 | 57.84 | 59.00 | 133,397 | -0.16(-0.27%) |
Nov 15, 2018 | 57.39 | 59.26 | 57.39 | 59.17 | 171,044 | +1.46(+2.54%) |
Nov 14, 2018 | 59.19 | 59.50 | 56.91 | 57.70 | 252,509 | -1.12(-1.90%) |
Nov 13, 2018 | 58.68 | 60.00 | 58.23 | 58.82 | 224,237 | +0.25(+0.43%) |
Nov 12, 2018 | 58.97 | 59.62 | 58.48 | 58.57 | 161,031 | -0.53(-0.90%) |
Nov 09, 2018 | 59.64 | 60.13 | 58.68 | 59.10 | 115,352 | -0.67(-1.12%) |
Nov 08, 2018 | 58.97 | 60.08 | 58.81 | 59.77 | 133,558 | +0.51(+0.87%) |
Nov 07, 2018 | 58.96 | 59.74 | 58.07 | 59.26 | 191,627 | +0.37(+0.63%) |
Nov 06, 2018 | 58.29 | 59.12 | 58.00 | 58.89 | 150,956 | +0.33(+0.57%) |
Nov 05, 2018 | 58.66 | 59.32 | 57.93 | 58.55 | 218,322 | +0.18(+0.31%) |
Nov 02, 2018 | 58.54 | 58.90 | 57.71 | 58.37 | 192,845 | +0.13(+0.22%) |
Nov 01, 2018 | 57.97 | 58.59 | 57.44 | 58.25 | 369,140 | +0.57(+0.99%) |
Oct 31, 2018 | 57.54 | 58.88 | 57.25 | 57.68 | 559,053 | +0.82(+1.45%) |
Oct 30, 2018 | 56.51 | 57.10 | 56.00 | 56.85 | 345,623 | +0.68(+1.21%) |
Oct 29, 2018 | 55.15 | 56.99 | 55.15 | 56.18 | 379,930 | +1.45(+2.66%) |
Oct 26, 2018 | 54.08 | 55.10 | 53.46 | 54.72 | 409,159 | -0.65(-1.17%) |
Oct 25, 2018 | 54.47 | 56.24 | 53.68 | 55.37 | 539,014 | +0.86(+1.57%) |
Oct 24, 2018 | 51.93 | 55.74 | 51.49 | 54.52 | 987,085 | -1.85(-3.29%) |
Oct 23, 2018 | 56.76 | 58.05 | 56.25 | 56.37 | 652,778 | -1.18(-2.06%) |
Oct 22, 2018 | 59.82 | 60.12 | 57.29 | 57.55 | 504,137 | -2.29(-3.83%) |
Oct 19, 2018 | 59.75 | 60.66 | 59.55 | 59.84 | 160,741 | -0.21(-0.35%) |
Oct 18, 2018 | 60.59 | 60.96 | 59.68 | 60.05 | 175,245 | -0.79(-1.29%) |
Oct 17, 2018 | 60.34 | 61.52 | 59.71 | 60.84 | 138,554 | +0.33(+0.54%) |
Oct 16, 2018 | 60.50 | 60.78 | 59.50 | 60.51 | 250,726 | +0.27(+0.45%) |
Oct 15, 2018 | 59.91 | 60.79 | 59.74 | 60.24 | 373,592 | +0.09(+0.15%) |
Oct 12, 2018 | 62.41 | 62.41 | 58.58 | 60.15 | 421,668 | -1.45(-2.35%) |
Oct 11, 2018 | 63.88 | 63.95 | 61.53 | 61.60 | 328,649 | -2.48(-3.86%) |
Oct 10, 2018 | 65.67 | 66.06 | 63.98 | 64.07 | 231,857 | -1.38(-2.11%) |
Oct 09, 2018 | 65.26 | 65.85 | 65.00 | 65.45 | 135,981 | +0.03(+0.04%) |
Oct 08, 2018 | 64.85 | 65.68 | 64.19 | 65.43 | 118,691 | +0.53(+0.82%) |
Oct 05, 2018 | 65.38 | 65.80 | 64.51 | 64.89 | 232,476 | -0.19(-0.29%) |
Oct 04, 2018 | 65.25 | 65.66 | 64.51 | 65.08 | 333,715 | -0.45(-0.69%) |
Oct 03, 2018 | 63.95 | 65.77 | 63.77 | 65.54 | 291,564 | +1.81(+2.83%) |
Oct 02, 2018 | 62.55 | 63.78 | 61.56 | 63.73 | 336,431 | +0.38(+0.60%) |
Oct 01, 2018 | 64.34 | 64.55 | 63.12 | 63.35 | 216,866 | -0.70(-1.09%) |
Sep 28, 2018 | 63.46 | 64.25 | 63.38 | 64.05 | 198,158 | +0.33(+0.52%) |
Sep 27, 2018 | 64.63 | 64.69 | 63.56 | 63.71 | 208,290 | -0.89(-1.37%) |
Sep 26, 2018 | 65.65 | 65.92 | 64.35 | 64.60 | 387,821 | -1.07(-1.64%) |
Sep 25, 2018 | 65.83 | 66.01 | 65.55 | 65.67 | 194,383 | +0.00(+0.00%) |
Sep 24, 2018 | 66.08 | 66.20 | 65.19 | 65.67 | 217,307 | -0.56(-0.85%) |
Sep 21, 2018 | 66.85 | 66.91 | 65.85 | 66.23 | 559,494 | -0.57(-0.85%) |
Sep 20, 2018 | 66.72 | 67.38 | 66.61 | 66.80 | 210,826 | +0.01(+0.01%) |
Sep 19, 2018 | 65.51 | 66.94 | 65.51 | 66.79 | 151,621 | +1.18(+1.80%) |
Sep 18, 2018 | 66.06 | 66.08 | 65.35 | 65.61 | 166,736 | -0.12(-0.18%) |
Sep 17, 2018 | 67.36 | 67.50 | 65.43 | 65.73 | 227,352 | -1.67(-2.48%) |
Sep 14, 2018 | 66.52 | 67.70 | 66.52 | 67.40 | 248,196 | +1.01(+1.52%) |
Sep 13, 2018 | 66.97 | 67.38 | 66.19 | 66.38 | 158,827 | -0.46(-0.69%) |
Sep 12, 2018 | 67.81 | 67.81 | 66.75 | 66.85 | 178,140 | -1.02(-1.50%) |
Sep 11, 2018 | 68.19 | 68.83 | 67.77 | 67.87 | 136,161 | -0.51(-0.74%) |
Sep 10, 2018 | 68.53 | 69.00 | 68.26 | 68.37 | 274,302 | +0.20(+0.29%) |
Sep 07, 2018 | 68.81 | 68.81 | 67.71 | 68.17 | 131,294 | +0.08(+0.12%) |
Sep 06, 2018 | 68.25 | 68.54 | 67.91 | 68.09 | 204,385 | -0.20(-0.29%) |
Sep 05, 2018 | 68.03 | 68.67 | 68.03 | 68.29 | 134,004 | +0.27(+0.40%) |
Sep 04, 2018 | 67.47 | 68.25 | 66.98 | 68.02 | 138,409 | +0.31(+0.47%) |
Aug 31, 2018 | 67.70 | 67.70 | 67.70 | 0 | +0.46(+0.68%) | |
Aug 30, 2018 | 67.06 | 67.53 | 66.82 | 67.25 | 198,539 | +0.14(+0.21%) |
Aug 29, 2018 | 67.45 | 67.45 | 66.72 | 67.10 | 247,641 | -0.22(-0.32%) |
Aug 28, 2018 | 67.71 | 67.72 | 67.09 | 67.32 | 107,457 | -0.17(-0.25%) |
Aug 27, 2018 | 68.28 | 68.44 | 67.43 | 67.49 | 112,685 | -0.50(-0.74%) |
Aug 24, 2018 | 68.62 | 68.69 | 67.83 | 67.99 | 146,357 | -0.43(-0.63%) |
Aug 23, 2018 | 68.73 | 68.73 | 67.97 | 68.42 | 148,844 | -0.30(-0.43%) |
Aug 22, 2018 | 69.16 | 69.19 | 68.59 | 68.72 | 103,211 | -0.69(-1.00%) |
Aug 21, 2018 | 68.87 | 69.68 | 68.58 | 69.41 | 203,296 | +0.58(+0.84%) |
Aug 20, 2018 | 68.39 | 69.05 | 68.00 | 68.84 | 180,257 | +0.41(+0.61%) |
Aug 17, 2018 | 67.40 | 68.60 | 67.24 | 68.42 | 363,503 | +1.01(+1.49%) |
Aug 16, 2018 | 67.13 | 67.88 | 67.13 | 67.42 | 230,183 | +0.35(+0.52%) |
Aug 15, 2018 | 67.57 | 68.39 | 66.90 | 67.07 | 183,319 | -0.72(-1.06%) |
Aug 14, 2018 | 67.01 | 68.12 | 66.95 | 67.79 | 171,364 | +0.94(+1.40%) |
Aug 13, 2018 | 67.10 | 67.68 | 66.75 | 66.85 | 249,785 | -0.24(-0.36%) |
Aug 10, 2018 | 66.83 | 67.59 | 66.58 | 67.09 | 129,910 | -0.13(-0.19%) |
Aug 09, 2018 | 67.37 | 67.58 | 67.03 | 67.22 | 135,883 | -0.11(-0.16%) |
Aug 08, 2018 | 66.61 | 67.53 | 66.23 | 67.33 | 171,526 | +0.47(+0.70%) |
Aug 07, 2018 | 66.83 | 67.46 | 66.79 | 66.86 | 209,920 | +0.05(+0.08%) |
Aug 06, 2018 | 66.61 | 67.07 | 66.11 | 66.81 | 153,751 | +0.23(+0.35%) |
Aug 03, 2018 | 67.20 | 67.56 | 65.94 | 66.57 | 276,378 | -0.39(-0.58%) |
Aug 02, 2018 | 65.35 | 67.15 | 65.23 | 66.96 | 330,965 | +1.28(+1.95%) |
Aug 01, 2018 | 64.97 | 65.88 | 64.92 | 65.68 | 315,531 | +0.99(+1.53%) |
Jul 31, 2018 | 64.38 | 64.83 | 63.42 | 64.69 | 355,015 | +0.56(+0.87%) |
Jul 30, 2018 | 64.63 | 65.26 | 64.11 | 64.13 | 208,241 | -0.64(-0.99%) |
Jul 27, 2018 | 66.25 | 66.90 | 64.56 | 64.77 | 289,380 | -1.61(-2.43%) |
Jul 26, 2018 | 66.02 | 66.98 | 64.60 | 66.38 | 561,145 | -0.20(-0.30%) |
Jul 25, 2018 | 64.80 | 68.44 | 64.79 | 66.58 | 1,459,504 | -5.20(-7.25%) |
Jul 24, 2018 | 71.91 | 72.34 | 71.32 | 71.78 | 259,866 | +0.11(+0.15%) |
Jul 23, 2018 | 71.97 | 70.44 | 71.67 | 249,928 | +1.23(+1.75%) | |
Jul 20, 2018 | 70.78 | 69.55 | 70.44 | 197,785 | +0.57(+0.81%) | |
Jul 19, 2018 | 69.72 | 70.13 | 69.28 | 69.87 | 225,930 | +0.02(+0.03%) |
Jul 18, 2018 | 69.17 | 70.05 | 69.02 | 69.86 | 123,806 | +0.78(+1.13%) |
Jul 17, 2018 | 69.37 | 69.82 | 68.98 | 69.07 | 186,441 | -0.26(-0.38%) |
Jul 16, 2018 | 68.71 | 69.34 | 68.71 | 69.33 | 209,393 | +0.82(+1.20%) |
Jul 13, 2018 | 69.42 | 68.33 | 68.51 | 282,578 | -1.08(-1.55%) | |
Jul 12, 2018 | 70.29 | 70.29 | 68.97 | 69.59 | 163,384 | -0.31(-0.45%) |
Jul 11, 2018 | 69.69 | 70.44 | 69.52 | 69.91 | 161,249 | -0.14(-0.19%) |
Jul 10, 2018 | 71.37 | 71.37 | 69.55 | 70.04 | 126,377 | -1.03(-1.44%) |
Jul 09, 2018 | 70.30 | 71.25 | 70.30 | 71.07 | 202,334 | +1.10(+1.57%) |
Jul 06, 2018 | 69.39 | 70.17 | 69.22 | 69.97 | 235,623 | +0.59(+0.86%) |
Jul 05, 2018 | 69.39 | 69.42 | 68.79 | 69.38 | 290,302 | +0.13(+0.18%) |
Jul 03, 2018 | 69.25 | 69.25 | 69.25 | 0 | -0.17(-0.25%) | |
Jul 02, 2018 | 68.27 | 69.43 | 68.19 | 69.42 | 189,095 | +0.83(+1.21%) |
Jun 29, 2018 | 69.14 | 69.57 | 68.60 | 68.60 | 284,824 | -0.14(-0.21%) |
Jun 28, 2018 | 68.51 | 69.09 | 68.19 | 68.74 | 202,088 | +0.07(+0.10%) |
Jun 27, 2018 | 69.82 | 73.91 | 68.60 | 68.67 | 198,105 | -1.40(-2.00%) |
Jun 26, 2018 | 70.46 | 70.46 | 69.59 | 70.07 | 249,231 | -0.43(-0.61%) |
Jun 25, 2018 | 70.39 | 70.78 | 69.67 | 70.50 | 277,697 | -0.29(-0.41%) |
Jun 22, 2018 | 71.20 | 71.63 | 70.57 | 70.79 | 609,617 | -0.22(-0.30%) |
Jun 21, 2018 | 70.89 | 71.26 | 69.98 | 71.01 | 257,566 | +0.19(+0.27%) |
Jun 20, 2018 | 70.73 | 71.15 | 70.44 | 70.82 | 159,119 | +0.31(+0.45%) |
Jun 19, 2018 | 69.51 | 70.76 | 69.41 | 70.50 | 211,516 | +0.45(+0.64%) |
Jun 18, 2018 | 69.77 | 70.83 | 69.24 | 70.05 | 151,770 | -0.01(-0.01%) |
Jun 15, 2018 | 70.47 | 69.30 | 70.06 | 465,390 | -0.14(-0.21%) | |
Jun 14, 2018 | 70.39 | 70.89 | 69.35 | 70.21 | 195,200 | +0.19(+0.27%) |
Jun 13, 2018 | 69.88 | 70.84 | 69.33 | 70.02 | 221,132 | +0.25(+0.36%) |
Jun 12, 2018 | 70.26 | 70.27 | 69.24 | 69.77 | 124,189 | -0.50(-0.72%) |
Jun 11, 2018 | 71.88 | 71.88 | 69.87 | 70.27 | 245,017 | -1.64(-2.28%) |
Jun 08, 2018 | 71.63 | 72.11 | 71.09 | 71.91 | 177,598 | +0.28(+0.39%) |
Jun 07, 2018 | 71.51 | 72.01 | 71.14 | 71.63 | 237,423 | +0.13(+0.19%) |
Jun 06, 2018 | 70.62 | 71.61 | 70.23 | 71.49 | 199,892 | +1.49(+2.13%) |
Jun 05, 2018 | 70.16 | 70.36 | 69.55 | 70.01 | 116,888 | -0.32(-0.46%) |
Jun 04, 2018 | 69.76 | 70.35 | 69.05 | 70.33 | 174,973 | +0.74(+1.06%) |
Jun 01, 2018 | 69.72 | 70.27 | 69.53 | 69.59 | 145,596 | +0.51(+0.74%) |
May 31, 2018 | 69.87 | 70.24 | 68.81 | 69.08 | 230,294 | -0.78(-1.12%) |
May 30, 2018 | 69.26 | 70.27 | 69.17 | 69.86 | 253,525 | +1.12(+1.63%) |
May 29, 2018 | 69.05 | 69.60 | 68.13 | 68.74 | 255,033 | -1.02(-1.47%) |
May 25, 2018 | 69.76 | 69.76 | 69.76 | 0 | -0.54(-0.77%) | |
May 24, 2018 | 70.83 | 70.88 | 69.27 | 70.30 | 274,506 | -0.81(-1.13%) |
May 23, 2018 | 70.85 | 71.55 | 70.79 | 71.11 | 383,352 | +0.20(+0.28%) |
May 22, 2018 | 71.35 | 72.26 | 67.84 | 70.91 | 337,586 | -0.27(-0.38%) |
May 21, 2018 | 70.53 | 71.89 | 70.53 | 71.18 | 257,512 | +0.65(+0.93%) |
May 18, 2018 | 71.70 | 71.70 | 70.47 | 70.53 | 309,231 | -0.89(-1.24%) |
May 17, 2018 | 71.34 | 71.57 | 70.63 | 71.41 | 444,575 | +0.07(+0.10%) |
May 16, 2018 | 71.29 | 71.72 | 70.70 | 71.34 | 193,929 | +0.07(+0.10%) |
May 15, 2018 | 70.13 | 71.59 | 70.05 | 71.27 | 239,241 | +1.04(+1.48%) |
May 14, 2018 | 71.05 | 71.09 | 70.05 | 70.23 | 157,157 | -0.52(-0.73%) |
May 11, 2018 | 70.88 | 71.22 | 70.46 | 70.75 | 203,201 | -0.10(-0.14%) |
May 10, 2018 | 70.65 | 71.13 | 70.15 | 70.85 | 117,559 | +0.35(+0.50%) |
May 09, 2018 | 70.36 | 71.06 | 70.14 | 70.50 | 143,319 | +0.21(+0.29%) |
May 08, 2018 | 69.56 | 70.88 | 69.56 | 70.29 | 203,466 | +0.76(+1.10%) |
May 07, 2018 | 69.48 | 70.02 | 66.50 | 69.53 | 210,488 | +0.16(+0.23%) |
May 04, 2018 | 68.37 | 69.73 | 67.56 | 69.37 | 291,900 | +0.86(+1.26%) |
May 03, 2018 | 68.41 | 69.21 | 67.44 | 68.51 | 243,533 | -0.24(-0.35%) |
May 02, 2018 | 69.02 | 69.53 | 68.31 | 68.75 | 152,793 | -0.21(-0.30%) |
May 01, 2018 | 68.49 | 69.23 | 67.26 | 68.96 | 166,795 | +0.30(+0.43%) |
Apr 30, 2018 | 69.59 | 69.83 | 68.65 | 68.66 | 316,593 | -0.58(-0.84%) |
Apr 27, 2018 | 68.42 | 70.13 | 68.42 | 69.24 | 229,034 | +0.18(+0.26%) |
Apr 26, 2018 | 69.37 | 69.60 | 68.49 | 69.06 | 163,884 | -0.22(-0.31%) |
Apr 25, 2018 | 69.56 | 69.75 | 65.95 | 69.28 | 252,291 | +0.61(+0.89%) |
Apr 24, 2018 | 68.51 | 69.80 | 66.13 | 68.67 | 470,246 | +0.35(+0.51%) |
Apr 23, 2018 | 67.17 | 68.38 | 67.05 | 68.32 | 295,848 | +1.20(+1.79%) |
Apr 20, 2018 | 66.49 | 67.38 | 66.49 | 67.12 | 166,490 | +0.42(+0.63%) |
Apr 19, 2018 | 65.54 | 66.90 | 65.54 | 66.70 | 168,811 | +1.02(+1.56%) |
Apr 18, 2018 | 65.99 | 66.55 | 65.63 | 65.67 | 191,181 | -0.22(-0.33%) |
Apr 17, 2018 | 66.61 | 66.86 | 65.16 | 65.89 | 203,647 | -0.44(-0.66%) |
Apr 16, 2018 | 65.86 | 66.49 | 65.54 | 66.33 | 121,186 | +0.77(+1.18%) |
Apr 13, 2018 | 66.81 | 66.81 | 65.43 | 65.56 | 179,069 | -0.75(-1.14%) |
Apr 12, 2018 | 65.76 | 66.78 | 65.10 | 66.31 | 126,819 | +0.94(+1.44%) |
Apr 11, 2018 | 65.08 | 65.53 | 64.58 | 65.37 | 183,223 | -0.22(-0.34%) |
Apr 10, 2018 | 65.37 | 65.97 | 64.81 | 65.59 | 159,874 | +1.04(+1.61%) |
Apr 09, 2018 | 65.24 | 66.08 | 64.49 | 64.55 | 235,142 | -0.38(-0.58%) |
Apr 06, 2018 | 65.42 | 65.88 | 64.00 | 64.93 | 355,286 | -0.98(-1.48%) |
Apr 05, 2018 | 65.85 | 66.27 | 65.06 | 65.91 | 212,601 | +0.69(+1.06%) |
Apr 04, 2018 | 63.67 | 65.43 | 63.49 | 65.22 | 192,580 | +0.73(+1.13%) |
Apr 03, 2018 | 63.81 | 64.90 | 63.52 | 64.49 | 255,084 | +1.02(+1.61%) |
Apr 02, 2018 | 64.70 | 65.14 | 62.81 | 63.47 | 221,696 | -1.43(-2.21%) |
Mar 29, 2018 | 64.90 | 64.90 | 64.90 | 0 | -0.06(-0.10%) | |
Mar 28, 2018 | 64.21 | 65.29 | 63.56 | 64.97 | 240,006 | +0.87(+1.36%) |
Mar 27, 2018 | 65.36 | 65.45 | 63.76 | 64.10 | 344,199 | -1.20(-1.84%) |
Mar 26, 2018 | 64.63 | 65.36 | 63.40 | 65.30 | 321,279 | +1.52(+2.38%) |
Mar 23, 2018 | 66.21 | 66.21 | 63.59 | 63.78 | 343,655 | -2.38(-3.60%) |
Mar 22, 2018 | 67.56 | 68.02 | 66.02 | 66.17 | 285,146 | -2.05(-3.01%) |
Mar 21, 2018 | 68.29 | 68.96 | 67.76 | 68.22 | 161,919 | +0.05(+0.08%) |
Mar 20, 2018 | 68.33 | 68.71 | 67.71 | 68.17 | 182,990 | -0.02(-0.03%) |
Mar 19, 2018 | 68.66 | 68.80 | 67.23 | 68.19 | 157,669 | -0.53(-0.77%) |
Mar 16, 2018 | 68.88 | 69.22 | 67.60 | 68.71 | 716,138 | -0.11(-0.16%) |
Mar 15, 2018 | 68.62 | 69.08 | 67.93 | 68.82 | 264,264 | +0.74(+1.08%) |
Mar 14, 2018 | 69.05 | 69.05 | 67.84 | 68.09 | 207,998 | -0.82(-1.18%) |
Mar 13, 2018 | 69.06 | 69.08 | 67.63 | 68.90 | 251,492 | -0.05(-0.08%) |
Mar 12, 2018 | 68.93 | 69.10 | 65.82 | 68.96 | 195,721 | -0.07(-0.10%) |
Mar 09, 2018 | 68.37 | 69.15 | 65.08 | 69.03 | 229,233 | +1.00(+1.48%) |
Mar 08, 2018 | 68.90 | 69.12 | 67.26 | 68.02 | 161,123 | -0.62(-0.90%) |
Mar 07, 2018 | 68.13 | 68.88 | 67.57 | 68.64 | 474,706 | -0.03(-0.04%) |
Mar 06, 2018 | 67.62 | 68.78 | 67.04 | 68.67 | 231,205 | +1.21(+1.79%) |
Mar 05, 2018 | 66.06 | 67.84 | 65.36 | 67.46 | 146,658 | +0.93(+1.40%) |
Mar 02, 2018 | 65.08 | 66.75 | 64.66 | 66.53 | 180,293 | +1.02(+1.55%) |
Mar 01, 2018 | 65.11 | 66.22 | 64.65 | 65.52 | 203,369 | +0.31(+0.48%) |
Feb 28, 2018 | 66.99 | 67.53 | 65.15 | 65.20 | 213,343 | -1.37(-2.05%) |
Feb 27, 2018 | 67.88 | 68.80 | 66.56 | 66.57 | 219,337 | -1.38(-2.04%) |
Feb 26, 2018 | 67.90 | 68.01 | 67.21 | 67.95 | 125,736 | +0.16(+0.24%) |
Feb 23, 2018 | 67.12 | 67.84 | 66.81 | 67.79 | 140,138 | +0.80(+1.20%) |
Feb 22, 2018 | 68.38 | 68.66 | 66.79 | 66.99 | 243,003 | -1.32(-1.94%) |
Feb 21, 2018 | 67.04 | 68.87 | 65.68 | 68.31 | 285,217 | +1.33(+1.99%) |
Feb 20, 2018 | 67.81 | 68.42 | 66.78 | 66.98 | 117,055 | -1.14(-1.68%) |
Feb 16, 2018 | 68.12 | 68.12 | 68.12 | 0 | +0.70(+1.03%) | |
Feb 15, 2018 | 68.22 | 68.27 | 67.20 | 67.43 | 202,593 | -0.59(-0.87%) |
Feb 14, 2018 | 65.89 | 68.21 | 65.28 | 68.02 | 186,237 | +1.57(+2.37%) |
Feb 13, 2018 | 65.59 | 66.53 | 65.31 | 66.45 | 157,235 | +0.37(+0.55%) |
Feb 12, 2018 | 66.44 | 66.82 | 65.59 | 66.08 | 240,817 | -0.13(-0.20%) |
Feb 09, 2018 | 65.39 | 66.74 | 64.18 | 66.21 | 313,683 | +1.65(+2.56%) |
Feb 08, 2018 | 66.88 | 64.51 | 64.56 | 257,536 | -1.63(-2.47%) | |
Feb 07, 2018 | 65.48 | 65.48 | 65.48 | 66.20 | 315,065 | +0.38(+0.57%) |
Feb 06, 2018 | 64.41 | 66.22 | 64.29 | 65.82 | 369,531 | -0.51(-0.77%) |
Feb 05, 2018 | 67.54 | 68.54 | 65.49 | 66.33 | 310,828 | -2.09(-3.05%) |
Feb 02, 2018 | 68.79 | 69.91 | 67.31 | 68.42 | 531,893 | -0.36(-0.52%) |
Feb 01, 2018 | 67.95 | 68.80 | 67.08 | 68.78 | 193,784 | +0.73(+1.08%) |
Jan 31, 2018 | 68.68 | 68.81 | 67.88 | 68.04 | 218,017 | -0.57(-0.83%) |
Jan 30, 2018 | 68.20 | 68.20 | 68.20 | 68.62 | 384,584 | +0.12(+0.18%) |
Jan 29, 2018 | 68.45 | 68.76 | 67.72 | 68.49 | 413,040 | -0.06(-0.09%) |
Jan 26, 2018 | 69.17 | 69.24 | 68.06 | 68.55 | 581,547 | -0.53(-0.76%) |
Jan 25, 2018 | 69.42 | 69.67 | 68.55 | 69.08 | 800,856 | -0.12(-0.17%) |
Jan 24, 2018 | 68.78 | 69.29 | 65.65 | 69.20 | 722,564 | +2.96(+4.46%) |
Jan 23, 2018 | 66.55 | 66.95 | 65.86 | 66.24 | 314,652 | -0.53(-0.79%) |
Jan 22, 2018 | 67.44 | 67.44 | 66.35 | 66.77 | 203,240 | -0.76(-1.12%) |
Jan 19, 2018 | 66.74 | 67.82 | 66.74 | 67.53 | 212,973 | +0.53(+0.79%) |
Jan 18, 2018 | 67.92 | 67.92 | 66.77 | 67.00 | 197,005 | -0.91(-1.34%) |
Jan 17, 2018 | 67.38 | 67.94 | 66.41 | 67.91 | 246,402 | +0.93(+1.39%) |
Jan 16, 2018 | 67.90 | 68.76 | 66.95 | 66.98 | 220,682 | -0.97(-1.43%) |
Jan 12, 2018 | 67.95 | 67.95 | 67.95 | 0 | +0.22(+0.33%) | |
Jan 11, 2018 | 66.46 | 67.96 | 66.21 | 67.73 | 199,892 | +1.39(+2.10%) |
Jan 10, 2018 | 67.03 | 65.11 | 66.34 | 209,413 | +1.22(+1.88%) | |
Jan 09, 2018 | 64.76 | 66.09 | 64.56 | 65.11 | 174,986 | +0.74(+1.15%) |
Jan 08, 2018 | 64.23 | 64.74 | 63.62 | 64.37 | 301,306 | +0.11(+0.17%) |
Jan 05, 2018 | 64.65 | 65.25 | 63.73 | 64.27 | 305,196 | -0.09(-0.14%) |
Jan 04, 2018 | 64.65 | 65.40 | 64.28 | 64.36 | 148,740 | +0.13(+0.21%) |
Jan 03, 2018 | 64.25 | 64.83 | 63.98 | 64.22 | 185,459 | -0.18(-0.28%) |
Jan 02, 2018 | 64.69 | 65.44 | 63.84 | 64.40 | 249,086 | +0.16(+0.25%) |
Dec 29, 2017 | 64.24 | 64.24 | 64.24 | 0 | -0.80(-1.22%) | |
Dec 28, 2017 | 65.56 | 65.56 | 64.85 | 65.03 | 115,975 | -0.20(-0.30%) |
Dec 27, 2017 | 65.95 | 65.95 | 65.11 | 65.23 | 161,691 | -0.88(-1.32%) |
Dec 26, 2017 | 66.53 | 66.61 | 65.63 | 66.11 | 134,098 | -0.43(-0.64%) |
Dec 22, 2017 | 66.97 | 67.72 | 65.90 | 66.53 | 187,404 | -0.52(-0.77%) |
Dec 21, 2017 | 66.45 | 67.11 | 65.64 | 67.05 | 261,122 | +0.98(+1.49%) |
Dec 20, 2017 | 66.95 | 66.95 | 65.32 | 66.07 | 192,392 | -0.52(-0.78%) |
Dec 19, 2017 | 66.87 | 67.55 | 64.91 | 66.59 | 200,973 | -0.17(-0.25%) |
Dec 18, 2017 | 66.41 | 67.37 | 66.07 | 66.76 | 182,267 | +0.90(+1.37%) |
Dec 15, 2017 | 64.08 | 66.86 | 63.44 | 65.86 | 878,108 | +1.80(+2.82%) |
Dec 14, 2017 | 64.81 | 65.35 | 63.72 | 64.05 | 245,731 | -0.54(-0.83%) |
Dec 13, 2017 | 65.17 | 65.93 | 64.32 | 64.59 | 165,598 | -0.48(-0.74%) |
Dec 12, 2017 | 65.17 | 65.70 | 64.61 | 65.07 | 253,259 | +0.27(+0.41%) |
Dec 11, 2017 | 65.59 | 66.13 | 64.53 | 64.80 | 179,245 | -0.63(-0.97%) |
Dec 08, 2017 | 66.96 | 66.96 | 65.15 | 65.44 | 208,488 | -1.05(-1.59%) |
Dec 07, 2017 | 66.20 | 66.85 | 65.83 | 66.49 | 230,172 | +0.30(+0.45%) |
Dec 06, 2017 | 66.47 | 67.18 | 65.43 | 66.19 | 240,634 | -0.48(-0.72%) |
Dec 05, 2017 | 67.45 | 67.80 | 66.60 | 66.67 | 454,832 | -0.49(-0.73%) |
Dec 04, 2017 | 67.45 | 68.41 | 67.05 | 67.16 | 276,494 | +1.02(+1.55%) |