Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.74 | 65.39 | 64.59 | 65.36 | 848,837 | +0.94(+1.45%) |
Dec 28, 2018 | 65.36 | 65.50 | 64.26 | 64.42 | 849,769 | -0.56(-0.86%) |
Dec 27, 2018 | 62.82 | 64.99 | 62.46 | 64.98 | 1,304,359 | +1.02(+1.60%) |
Dec 26, 2018 | 61.59 | 64.06 | 60.96 | 63.96 | 1,344,354 | +2.80(+4.58%) |
Dec 24, 2018 | 62.52 | 62.75 | 61.13 | 61.16 | 720,191 | -1.80(-2.85%) |
Dec 21, 2018 | 64.10 | 65.21 | 62.95 | 62.96 | 2,714,208 | -0.87(-1.36%) |
Dec 20, 2018 | 65.27 | 65.50 | 62.99 | 63.83 | 2,351,592 | -1.73(-2.64%) |
Dec 19, 2018 | 66.66 | 67.82 | 64.85 | 65.55 | 2,063,749 | -0.94(-1.41%) |
Dec 18, 2018 | 67.41 | 68.04 | 66.24 | 66.49 | 1,666,516 | -0.29(-0.43%) |
Dec 17, 2018 | 67.92 | 68.33 | 66.39 | 66.78 | 1,568,846 | -1.18(-1.73%) |
Dec 14, 2018 | 68.40 | 69.37 | 67.66 | 67.96 | 1,250,831 | -1.33(-1.92%) |
Dec 13, 2018 | 70.09 | 70.64 | 68.98 | 69.29 | 1,726,450 | -0.81(-1.16%) |
Dec 12, 2018 | 69.37 | 71.32 | 69.24 | 70.10 | 2,019,982 | +1.81(+2.66%) |
Dec 11, 2018 | 69.53 | 69.98 | 67.73 | 68.29 | 1,781,292 | +0.03(+0.04%) |
Dec 10, 2018 | 68.37 | 68.60 | 66.85 | 68.26 | 1,571,746 | -0.14(-0.21%) |
Dec 07, 2018 | 68.92 | 70.25 | 68.24 | 68.40 | 1,677,166 | -0.62(-0.90%) |
Dec 06, 2018 | 68.25 | 69.18 | 66.36 | 69.02 | 3,074,037 | -0.43(-0.63%) |
Dec 04, 2018 | 73.12 | 73.23 | 69.38 | 69.45 | 2,198,611 | -3.86(-5.27%) |
Dec 03, 2018 | 71.94 | 73.54 | 71.94 | 73.32 | 2,001,237 | +2.56(+3.62%) |
Nov 30, 2018 | 70.41 | 71.16 | 70.15 | 70.75 | 1,542,712 | +0.20(+0.29%) |
Nov 29, 2018 | 70.76 | 71.04 | 70.18 | 70.55 | 1,121,054 | -0.68(-0.96%) |
Nov 28, 2018 | 69.14 | 71.25 | 68.85 | 71.24 | 1,265,791 | +2.46(+3.57%) |
Nov 27, 2018 | 69.21 | 69.61 | 67.92 | 68.78 | 2,220,715 | -0.75(-1.08%) |
Nov 26, 2018 | 69.68 | 70.03 | 69.10 | 69.53 | 1,855,599 | +0.48(+0.70%) |
Nov 23, 2018 | 68.84 | 69.63 | 68.75 | 69.05 | 336,874 | -0.57(-0.82%) |
Nov 21, 2018 | 69.62 | 69.62 | 69.62 | 0 | +0.97(+1.42%) | |
Nov 20, 2018 | 69.36 | 69.71 | 68.22 | 68.64 | 1,909,877 | -1.31(-1.87%) |
Nov 19, 2018 | 71.53 | 71.69 | 69.72 | 69.95 | 1,353,334 | -1.72(-2.39%) |
Nov 16, 2018 | 71.25 | 72.22 | 71.17 | 71.67 | 1,584,640 | -0.02(-0.03%) |
Nov 15, 2018 | 69.76 | 71.97 | 69.62 | 71.69 | 1,542,808 | +1.38(+1.96%) |
Nov 14, 2018 | 71.08 | 71.91 | 70.16 | 70.31 | 1,627,611 | +0.15(+0.22%) |
Nov 13, 2018 | 70.10 | 71.06 | 69.92 | 70.16 | 1,741,548 | +0.07(+0.10%) |
Nov 12, 2018 | 71.82 | 71.86 | 69.98 | 70.09 | 1,924,818 | -1.65(-2.30%) |
Nov 09, 2018 | 71.79 | 72.21 | 70.56 | 71.74 | 1,615,566 | -0.50(-0.69%) |
Nov 08, 2018 | 72.35 | 72.68 | 71.99 | 72.24 | 1,673,894 | -0.26(-0.36%) |
Nov 07, 2018 | 72.31 | 72.80 | 71.44 | 72.50 | 2,011,869 | +0.58(+0.80%) |
Nov 06, 2018 | 70.56 | 72.19 | 70.36 | 71.92 | 2,437,540 | +1.09(+1.54%) |
Nov 05, 2018 | 70.33 | 71.13 | 69.73 | 70.83 | 2,573,058 | +0.85(+1.21%) |
Nov 02, 2018 | 69.82 | 70.54 | 69.04 | 69.98 | 2,846,104 | +0.96(+1.40%) |
Nov 01, 2018 | 67.28 | 69.33 | 67.28 | 69.02 | 2,885,209 | +4.38(+6.78%) |
Oct 31, 2018 | 64.75 | 65.60 | 64.51 | 64.64 | 1,986,183 | +0.67(+1.05%) |
Oct 30, 2018 | 63.12 | 64.18 | 62.81 | 63.96 | 1,754,733 | +0.66(+1.03%) |
Oct 29, 2018 | 65.21 | 65.50 | 62.54 | 63.31 | 1,578,393 | -0.99(-1.54%) |
Oct 26, 2018 | 63.01 | 65.21 | 62.91 | 64.30 | 1,712,291 | +0.29(+0.45%) |
Oct 25, 2018 | 63.57 | 64.60 | 63.37 | 64.01 | 1,612,398 | +1.01(+1.61%) |
Oct 24, 2018 | 65.19 | 65.71 | 62.84 | 63.00 | 2,351,268 | -2.53(-3.87%) |
Oct 23, 2018 | 66.68 | 66.68 | 64.88 | 65.53 | 1,777,397 | -2.40(-3.53%) |
Oct 22, 2018 | 68.29 | 68.39 | 67.71 | 67.93 | 1,585,534 | -0.11(-0.16%) |
Oct 19, 2018 | 68.78 | 68.89 | 67.55 | 68.04 | 1,646,908 | -0.64(-0.93%) |
Oct 18, 2018 | 70.30 | 70.47 | 68.53 | 68.67 | 1,427,050 | -1.97(-2.78%) |
Oct 17, 2018 | 70.66 | 71.00 | 70.06 | 70.64 | 1,708,777 | -0.14(-0.20%) |
Oct 16, 2018 | 70.13 | 70.93 | 69.13 | 70.78 | 2,603,282 | +1.16(+1.66%) |
Oct 15, 2018 | 70.04 | 70.47 | 69.46 | 69.63 | 1,487,473 | -0.52(-0.74%) |
Oct 12, 2018 | 70.47 | 70.70 | 69.13 | 70.15 | 1,481,273 | +0.92(+1.32%) |
Oct 11, 2018 | 71.29 | 71.41 | 69.04 | 69.23 | 1,781,436 | -2.25(-3.14%) |
Oct 10, 2018 | 73.71 | 73.91 | 71.43 | 71.48 | 1,685,179 | -2.52(-3.41%) |
Oct 09, 2018 | 74.97 | 75.08 | 73.96 | 74.00 | 1,075,282 | -1.08(-1.44%) |
Oct 08, 2018 | 75.54 | 75.61 | 74.38 | 75.08 | 1,087,606 | -0.70(-0.93%) |
Oct 05, 2018 | 76.37 | 76.54 | 75.24 | 75.78 | 836,063 | -0.58(-0.76%) |
Oct 04, 2018 | 76.75 | 77.39 | 76.05 | 76.36 | 844,117 | -0.55(-0.71%) |
Oct 03, 2018 | 77.03 | 77.13 | 76.62 | 76.91 | 1,112,295 | +0.13(+0.18%) |
Oct 02, 2018 | 76.91 | 77.26 | 76.66 | 76.78 | 713,720 | -0.03(-0.04%) |
Oct 01, 2018 | 76.77 | 77.05 | 76.42 | 76.81 | 1,073,770 | +0.57(+0.75%) |
Sep 28, 2018 | 75.95 | 76.72 | 75.85 | 76.24 | 995,368 | +0.18(+0.24%) |
Sep 27, 2018 | 76.59 | 76.91 | 76.03 | 76.05 | 676,710 | -0.44(-0.58%) |
Sep 26, 2018 | 77.08 | 77.34 | 76.40 | 76.50 | 1,025,199 | -0.63(-0.81%) |
Sep 25, 2018 | 77.40 | 77.47 | 76.83 | 77.12 | 1,367,706 | -0.48(-0.62%) |
Sep 24, 2018 | 78.40 | 78.40 | 77.51 | 77.61 | 964,605 | -0.95(-1.21%) |
Sep 21, 2018 | 78.61 | 78.94 | 78.30 | 78.56 | 1,564,091 | +0.14(+0.18%) |
Sep 20, 2018 | 78.36 | 78.54 | 77.55 | 78.41 | 976,524 | +0.40(+0.52%) |
Sep 19, 2018 | 78.67 | 78.67 | 77.98 | 78.01 | 1,530,143 | -0.52(-0.66%) |
Sep 18, 2018 | 78.05 | 78.57 | 77.46 | 78.53 | 1,277,063 | +0.68(+0.88%) |
Sep 17, 2018 | 77.92 | 78.20 | 77.51 | 77.85 | 870,941 | -0.04(-0.05%) |
Sep 14, 2018 | 77.65 | 78.22 | 77.46 | 77.88 | 749,198 | +0.13(+0.17%) |
Sep 13, 2018 | 76.99 | 77.92 | 76.92 | 77.75 | 1,047,181 | +1.05(+1.37%) |
Sep 12, 2018 | 76.41 | 76.85 | 75.99 | 76.70 | 1,172,059 | +0.24(+0.31%) |
Sep 11, 2018 | 76.08 | 77.15 | 75.89 | 76.46 | 1,589,939 | +0.11(+0.14%) |
Sep 10, 2018 | 75.56 | 76.70 | 75.39 | 76.35 | 1,506,544 | +1.24(+1.65%) |
Sep 07, 2018 | 75.15 | 75.72 | 74.65 | 75.11 | 1,323,774 | -0.19(-0.26%) |
Sep 06, 2018 | 75.15 | 75.88 | 75.09 | 75.30 | 1,358,568 | +0.28(+0.37%) |
Sep 05, 2018 | 73.65 | 75.16 | 73.51 | 75.03 | 1,574,714 | +1.23(+1.67%) |
Sep 04, 2018 | 73.81 | 73.98 | 73.03 | 73.79 | 1,209,415 | -0.23(-0.31%) |
Aug 31, 2018 | 74.03 | 74.03 | 74.03 | 0 | +0.49(+0.67%) | |
Aug 30, 2018 | 74.27 | 74.42 | 73.38 | 73.53 | 772,832 | -0.84(-1.13%) |
Aug 29, 2018 | 74.64 | 74.64 | 74.09 | 74.37 | 766,007 | -0.01(-0.01%) |
Aug 28, 2018 | 74.44 | 74.86 | 74.29 | 74.38 | 781,579 | +0.26(+0.35%) |
Aug 27, 2018 | 73.65 | 74.43 | 73.56 | 74.12 | 662,640 | +0.82(+1.12%) |
Aug 24, 2018 | 73.21 | 73.35 | 72.74 | 73.30 | 794,493 | +0.37(+0.50%) |
Aug 23, 2018 | 73.22 | 73.40 | 72.75 | 72.94 | 902,210 | -0.28(-0.38%) |
Aug 22, 2018 | 73.83 | 73.93 | 73.03 | 73.22 | 587,139 | -0.85(-1.14%) |
Aug 21, 2018 | 73.82 | 74.21 | 73.69 | 74.06 | 1,513,556 | +0.40(+0.55%) |
Aug 20, 2018 | 73.48 | 73.90 | 73.39 | 73.66 | 998,446 | +0.26(+0.35%) |
Aug 17, 2018 | 72.84 | 73.55 | 72.63 | 73.40 | 1,478,992 | +0.56(+0.77%) |
Aug 16, 2018 | 72.61 | 73.29 | 72.41 | 72.84 | 911,502 | +0.61(+0.84%) |
Aug 15, 2018 | 72.42 | 72.61 | 71.66 | 72.24 | 1,211,366 | -0.69(-0.95%) |
Aug 14, 2018 | 72.90 | 73.24 | 72.71 | 72.93 | 1,029,754 | +0.15(+0.21%) |
Aug 13, 2018 | 73.10 | 73.54 | 72.40 | 72.78 | 1,365,448 | -0.21(-0.29%) |
Aug 10, 2018 | 73.30 | 73.41 | 72.69 | 72.99 | 1,510,493 | -0.75(-1.02%) |
Aug 09, 2018 | 74.30 | 74.59 | 73.56 | 73.74 | 1,346,407 | -0.49(-0.66%) |
Aug 08, 2018 | 74.56 | 74.60 | 74.08 | 74.23 | 753,103 | -0.31(-0.41%) |
Aug 07, 2018 | 73.66 | 74.64 | 73.65 | 74.54 | 1,118,183 | +1.13(+1.53%) |
Aug 06, 2018 | 73.81 | 73.87 | 73.21 | 73.41 | 826,366 | -0.24(-0.33%) |
Aug 03, 2018 | 73.92 | 74.17 | 73.04 | 73.65 | 1,053,571 | -0.18(-0.25%) |
Aug 02, 2018 | 73.51 | 74.23 | 73.16 | 73.83 | 1,274,070 | -0.06(-0.08%) |
Aug 01, 2018 | 74.88 | 74.92 | 73.57 | 73.89 | 2,141,733 | -0.94(-1.26%) |
Jul 31, 2018 | 73.51 | 75.04 | 72.35 | 74.83 | 2,023,451 | +1.66(+2.27%) |
Jul 30, 2018 | 74.01 | 74.78 | 72.98 | 73.17 | 2,088,754 | -0.75(-1.02%) |
Jul 27, 2018 | 74.26 | 74.49 | 73.49 | 73.92 | 1,122,707 | -0.24(-0.32%) |
Jul 26, 2018 | 72.30 | 74.20 | 72.30 | 74.16 | 1,504,204 | +1.71(+2.36%) |
Jul 25, 2018 | 70.57 | 72.55 | 70.49 | 72.45 | 1,743,365 | +1.81(+2.56%) |
Jul 24, 2018 | 70.43 | 71.05 | 70.33 | 70.64 | 1,065,935 | +0.70(+1.00%) |
Jul 23, 2018 | 70.65 | 70.65 | 69.87 | 69.94 | 841,660 | -0.83(-1.17%) |
Jul 20, 2018 | 70.52 | 71.21 | 70.40 | 70.76 | 802,322 | -0.07(-0.10%) |
Jul 19, 2018 | 70.67 | 70.97 | 70.48 | 70.83 | 665,138 | -0.12(-0.16%) |
Jul 18, 2018 | 70.55 | 71.04 | 70.29 | 70.95 | 762,688 | +0.56(+0.79%) |
Jul 17, 2018 | 70.07 | 70.57 | 69.88 | 70.39 | 836,308 | +0.20(+0.29%) |
Jul 16, 2018 | 70.94 | 71.08 | 70.00 | 70.19 | 535,783 | -0.70(-0.99%) |
Jul 13, 2018 | 70.31 | 71.09 | 70.31 | 70.89 | 571,984 | +0.47(+0.67%) |
Jul 12, 2018 | 69.90 | 70.51 | 69.47 | 70.42 | 856,849 | +1.11(+1.60%) |
Jul 11, 2018 | 69.86 | 70.15 | 69.06 | 69.31 | 1,014,805 | -1.26(-1.79%) |
Jul 10, 2018 | 70.65 | 70.91 | 70.34 | 70.57 | 1,499,316 | +0.33(+0.47%) |
Jul 09, 2018 | 69.20 | 70.31 | 69.20 | 70.25 | 799,981 | +1.10(+1.59%) |
Jul 06, 2018 | 69.08 | 69.48 | 68.87 | 69.15 | 680,319 | -0.09(-0.13%) |
Jul 05, 2018 | 69.31 | 69.38 | 68.58 | 69.24 | 999,335 | +0.39(+0.57%) |
Jul 03, 2018 | 68.84 | 68.84 | 68.84 | 0 | -0.33(-0.47%) | |
Jul 02, 2018 | 68.74 | 69.21 | 68.09 | 69.17 | 1,293,375 | -0.24(-0.35%) |
Jun 29, 2018 | 69.41 | 70.22 | 69.25 | 69.41 | 1,333,302 | +0.43(+0.63%) |
Jun 28, 2018 | 68.84 | 69.30 | 68.33 | 68.98 | 930,087 | +0.19(+0.28%) |
Jun 27, 2018 | 69.91 | 70.88 | 68.75 | 68.78 | 1,526,872 | -0.75(-1.08%) |
Jun 26, 2018 | 69.88 | 70.28 | 69.49 | 69.53 | 1,102,013 | -0.20(-0.29%) |
Jun 25, 2018 | 69.99 | 70.11 | 68.97 | 69.74 | 1,362,455 | -0.48(-0.69%) |
Jun 22, 2018 | 70.55 | 69.92 | 70.22 | 1,594,101 | +0.49(+0.70%) | |
Jun 21, 2018 | 70.14 | 70.14 | 69.12 | 69.73 | 1,554,836 | -0.79(-1.12%) |
Jun 20, 2018 | 71.06 | 71.06 | 70.30 | 70.51 | 797,217 | -0.07(-0.10%) |
Jun 19, 2018 | 71.17 | 71.36 | 69.92 | 70.58 | 1,257,620 | -1.45(-2.02%) |
Jun 18, 2018 | 71.55 | 72.16 | 71.23 | 72.03 | 872,069 | -0.19(-0.27%) |
Jun 15, 2018 | 72.30 | 71.32 | 72.23 | 1,563,402 | +0.24(+0.33%) | |
Jun 14, 2018 | 72.39 | 72.71 | 71.68 | 71.99 | 922,518 | -0.34(-0.47%) |
Jun 13, 2018 | 72.99 | 73.17 | 72.27 | 72.32 | 1,051,954 | -0.50(-0.69%) |
Jun 12, 2018 | 72.75 | 72.98 | 72.46 | 72.82 | 681,258 | +0.22(+0.30%) |
Jun 11, 2018 | 72.73 | 73.08 | 72.43 | 72.60 | 1,622,135 | -0.12(-0.17%) |
Jun 08, 2018 | 72.75 | 72.85 | 72.28 | 72.73 | 633,552 | -0.03(-0.04%) |
Jun 07, 2018 | 72.97 | 73.16 | 72.36 | 72.76 | 836,701 | -0.17(-0.24%) |
Jun 06, 2018 | 72.93 | 72.14 | 72.93 | 1,296,989 | +0.34(+0.46%) | |
Jun 05, 2018 | 71.74 | 72.68 | 71.74 | 72.59 | 1,634,319 | +0.85(+1.19%) |
Jun 04, 2018 | 71.60 | 71.84 | 71.25 | 71.74 | 774,080 | +0.49(+0.69%) |
Jun 01, 2018 | 70.83 | 71.66 | 70.59 | 71.25 | 1,290,440 | +1.13(+1.62%) |
May 31, 2018 | 71.80 | 71.90 | 70.04 | 70.11 | 2,580,409 | -1.61(-2.25%) |
May 30, 2018 | 71.14 | 72.05 | 70.95 | 71.73 | 1,473,230 | +1.06(+1.49%) |
May 29, 2018 | 71.43 | 71.62 | 70.28 | 70.67 | 1,201,865 | -1.42(-1.97%) |
May 25, 2018 | 72.09 | 72.09 | 72.09 | 0 | -0.93(-1.28%) | |
May 24, 2018 | 71.91 | 73.08 | 71.79 | 73.02 | 1,387,709 | +1.09(+1.52%) |
May 23, 2018 | 72.04 | 72.19 | 71.25 | 71.93 | 1,066,810 | -0.62(-0.86%) |
May 22, 2018 | 73.31 | 73.48 | 72.49 | 72.55 | 956,683 | -0.64(-0.88%) |
May 21, 2018 | 72.97 | 73.63 | 72.97 | 73.20 | 1,114,206 | +0.67(+0.93%) |
May 18, 2018 | 72.38 | 73.06 | 72.20 | 72.52 | 1,236,432 | +0.20(+0.28%) |
May 17, 2018 | 71.97 | 72.69 | 71.70 | 72.32 | 1,316,948 | +0.39(+0.55%) |
May 16, 2018 | 71.41 | 72.16 | 71.12 | 71.93 | 1,239,345 | +0.64(+0.90%) |
May 15, 2018 | 71.05 | 71.57 | 70.76 | 71.29 | 1,371,566 | +0.00(+0.00%) |
May 14, 2018 | 72.03 | 72.03 | 71.09 | 71.29 | 1,123,411 | -0.54(-0.75%) |
May 11, 2018 | 71.80 | 72.16 | 71.32 | 71.82 | 1,431,637 | +0.12(+0.16%) |
May 10, 2018 | 72.21 | 72.21 | 71.30 | 71.71 | 1,863,194 | -0.11(-0.15%) |
May 09, 2018 | 70.83 | 72.05 | 70.46 | 71.81 | 1,957,596 | +1.30(+1.84%) |
May 08, 2018 | 69.98 | 70.60 | 69.75 | 70.52 | 1,820,643 | +0.62(+0.89%) |
May 07, 2018 | 68.78 | 69.98 | 68.65 | 69.89 | 1,926,855 | +1.25(+1.82%) |
May 04, 2018 | 66.93 | 68.80 | 66.80 | 68.65 | 3,432,719 | +1.45(+2.16%) |
May 03, 2018 | 67.22 | 68.22 | 66.73 | 67.20 | 4,776,441 | -0.15(-0.23%) |
May 02, 2018 | 67.31 | 69.47 | 67.18 | 67.35 | 2,865,779 | +0.85(+1.29%) |
May 01, 2018 | 66.96 | 66.99 | 65.83 | 66.50 | 3,270,270 | -0.52(-0.77%) |
Apr 30, 2018 | 68.24 | 68.43 | 67.00 | 67.01 | 1,938,575 | -1.10(-1.62%) |
Apr 27, 2018 | 68.67 | 68.67 | 67.50 | 68.12 | 2,012,142 | -0.53(-0.77%) |
Apr 26, 2018 | 69.18 | 69.29 | 68.19 | 68.65 | 1,513,203 | -0.43(-0.63%) |
Apr 25, 2018 | 68.45 | 69.17 | 67.75 | 69.08 | 2,532,314 | +0.12(+0.18%) |
Apr 24, 2018 | 71.96 | 72.24 | 68.02 | 68.95 | 1,808,966 | -2.89(-4.02%) |
Apr 23, 2018 | 72.83 | 73.00 | 71.56 | 71.84 | 1,275,924 | -0.94(-1.29%) |
Apr 20, 2018 | 73.01 | 73.27 | 72.31 | 72.78 | 1,405,825 | -0.69(-0.94%) |
Apr 19, 2018 | 73.79 | 74.05 | 73.09 | 73.48 | 668,293 | -0.43(-0.58%) |
Apr 18, 2018 | 73.71 | 74.12 | 73.36 | 73.91 | 781,452 | +0.58(+0.79%) |
Apr 17, 2018 | 72.88 | 73.56 | 72.66 | 73.33 | 974,071 | +0.75(+1.03%) |
Apr 16, 2018 | 72.66 | 73.10 | 72.27 | 72.58 | 673,485 | +0.63(+0.88%) |
Apr 13, 2018 | 72.54 | 72.76 | 71.63 | 71.95 | 707,961 | -0.20(-0.28%) |
Apr 12, 2018 | 72.15 | 72.72 | 71.77 | 72.15 | 1,280,638 | +1.04(+1.46%) |
Apr 11, 2018 | 70.92 | 71.54 | 70.68 | 71.11 | 893,706 | -0.44(-0.62%) |
Apr 10, 2018 | 71.61 | 72.01 | 71.11 | 71.56 | 1,041,713 | +1.11(+1.58%) |
Apr 09, 2018 | 71.27 | 71.87 | 70.31 | 70.44 | 1,122,073 | -0.16(-0.23%) |
Apr 06, 2018 | 72.40 | 72.83 | 69.82 | 70.60 | 1,251,340 | -2.76(-3.76%) |
Apr 05, 2018 | 73.00 | 73.68 | 72.87 | 73.36 | 903,518 | +0.71(+0.98%) |
Apr 04, 2018 | 71.47 | 72.86 | 70.94 | 72.65 | 919,968 | +0.04(+0.05%) |
Apr 03, 2018 | 71.88 | 72.65 | 71.43 | 72.61 | 1,022,776 | +0.93(+1.30%) |
Apr 02, 2018 | 72.94 | 72.94 | 70.59 | 71.68 | 876,265 | -1.26(-1.72%) |
Mar 29, 2018 | 72.94 | 72.94 | 72.94 | 0 | +0.98(+1.36%) | |
Mar 28, 2018 | 72.04 | 72.57 | 71.55 | 71.96 | 1,281,607 | -0.12(-0.16%) |
Mar 27, 2018 | 73.81 | 73.94 | 71.92 | 72.07 | 1,212,428 | -1.65(-2.24%) |
Mar 26, 2018 | 72.69 | 73.86 | 71.99 | 73.72 | 962,573 | +2.09(+2.92%) |
Mar 23, 2018 | 73.35 | 73.75 | 71.56 | 71.63 | 970,355 | -1.51(-2.06%) |
Mar 22, 2018 | 74.31 | 74.73 | 73.08 | 73.14 | 1,277,184 | -1.87(-2.50%) |
Mar 21, 2018 | 75.46 | 75.99 | 75.01 | 75.01 | 1,040,201 | -0.29(-0.38%) |
Mar 20, 2018 | 75.08 | 75.81 | 74.95 | 75.30 | 1,023,543 | +0.54(+0.72%) |
Mar 19, 2018 | 75.23 | 75.39 | 74.09 | 74.76 | 865,020 | -0.78(-1.03%) |
Mar 16, 2018 | 74.84 | 75.68 | 74.63 | 75.54 | 1,493,518 | +0.69(+0.92%) |
Mar 15, 2018 | 75.23 | 75.44 | 74.71 | 74.85 | 638,198 | -0.10(-0.13%) |
Mar 14, 2018 | 75.66 | 75.72 | 74.82 | 74.94 | 799,736 | -0.17(-0.23%) |
Mar 13, 2018 | 75.25 | 76.02 | 74.88 | 75.12 | 842,609 | +0.03(+0.04%) |
Mar 12, 2018 | 75.53 | 75.59 | 74.86 | 75.09 | 1,011,314 | -0.42(-0.56%) |
Mar 09, 2018 | 74.56 | 75.53 | 74.34 | 75.51 | 812,753 | +1.48(+1.99%) |
Mar 08, 2018 | 73.55 | 74.06 | 73.17 | 74.03 | 885,897 | +0.70(+0.95%) |
Mar 07, 2018 | 73.49 | 73.33 | 1,379,661 | +0.39(+0.54%) | ||
Mar 06, 2018 | 72.39 | 72.96 | 71.67 | 72.94 | 1,120,677 | +0.87(+1.21%) |
Mar 05, 2018 | 70.89 | 72.35 | 70.54 | 72.07 | 975,696 | +0.65(+0.91%) |
Mar 02, 2018 | 70.50 | 71.59 | 70.14 | 71.42 | 1,040,531 | +0.33(+0.46%) |
Mar 01, 2018 | 72.60 | 72.72 | 70.66 | 71.09 | 1,028,220 | -1.50(-2.06%) |
Feb 28, 2018 | 74.64 | 74.77 | 72.56 | 72.59 | 1,559,012 | -1.86(-2.50%) |
Feb 27, 2018 | 75.09 | 75.81 | 74.44 | 74.45 | 1,099,905 | -0.69(-0.92%) |
Feb 26, 2018 | 73.98 | 75.35 | 73.75 | 75.14 | 1,326,886 | +1.57(+2.14%) |
Feb 23, 2018 | 73.69 | 73.84 | 72.74 | 73.56 | 1,049,664 | +0.28(+0.38%) |
Feb 22, 2018 | 73.29 | 746,519 | +0.12(+0.16%) | |||
Feb 21, 2018 | 72.66 | 73.90 | 72.66 | 73.17 | 1,235,391 | +0.60(+0.83%) |
Feb 20, 2018 | 72.97 | 73.85 | 72.49 | 72.57 | 1,191,201 | -0.80(-1.08%) |
Feb 16, 2018 | 73.36 | 73.36 | 73.36 | 0 | +0.68(+0.94%) | |
Feb 15, 2018 | 72.71 | 71.60 | 72.68 | 1,064,597 | +1.08(+1.51%) | |
Feb 14, 2018 | 70.97 | 71.75 | 70.77 | 71.60 | 941,343 | +0.28(+0.39%) |
Feb 13, 2018 | 70.78 | 71.46 | 70.45 | 71.32 | 1,005,259 | +0.40(+0.57%) |
Feb 12, 2018 | 70.01 | 71.24 | 69.62 | 70.92 | 1,815,346 | +1.63(+2.35%) |
Feb 09, 2018 | 69.70 | 69.88 | 68.20 | 69.29 | 2,128,635 | +0.24(+0.35%) |
Feb 08, 2018 | 71.04 | 71.39 | 69.01 | 69.05 | 1,580,943 | -2.02(-2.85%) |
Feb 07, 2018 | 71.16 | 71.88 | 71.04 | 71.07 | 1,628,400 | -0.53(-0.74%) |
Feb 06, 2018 | 69.40 | 72.18 | 68.60 | 71.60 | 2,448,115 | -0.20(-0.28%) |
Feb 05, 2018 | 73.58 | 74.10 | 70.84 | 71.80 | 1,131,643 | -2.23(-3.02%) |
Feb 02, 2018 | 74.60 | 75.11 | 73.95 | 74.03 | 2,034,528 | -0.63(-0.85%) |
Feb 01, 2018 | 74.09 | 75.24 | 72.98 | 74.67 | 1,692,467 | +1.54(+2.11%) |
Jan 31, 2018 | 73.54 | 74.02 | 72.77 | 73.12 | 1,681,972 | -0.24(-0.33%) |
Jan 30, 2018 | 74.11 | 74.28 | 73.36 | 73.36 | 1,709,548 | -0.90(-1.21%) |
Jan 29, 2018 | 74.50 | 74.90 | 74.24 | 74.26 | 1,074,408 | -0.57(-0.76%) |
Jan 26, 2018 | 74.15 | 74.84 | 73.58 | 74.83 | 809,019 | +1.05(+1.43%) |
Jan 25, 2018 | 74.15 | 74.31 | 73.20 | 73.77 | 725,403 | +0.08(+0.10%) |
Jan 24, 2018 | 73.92 | 74.13 | 72.93 | 73.70 | 826,038 | -0.10(-0.13%) |
Jan 23, 2018 | 73.30 | 74.16 | 73.17 | 73.79 | 779,412 | +0.48(+0.65%) |
Jan 22, 2018 | 73.60 | 73.74 | 72.93 | 73.31 | 826,677 | -0.46(-0.62%) |
Jan 19, 2018 | 73.23 | 74.10 | 73.23 | 73.77 | 1,721,352 | +0.87(+1.20%) |
Jan 18, 2018 | 73.18 | 73.26 | 72.64 | 72.90 | 1,225,146 | +0.04(+0.05%) |
Jan 17, 2018 | 72.24 | 72.97 | 71.92 | 72.86 | 1,353,967 | +1.07(+1.50%) |
Jan 16, 2018 | 72.31 | 72.47 | 71.48 | 71.79 | 806,997 | -0.28(-0.39%) |
Jan 12, 2018 | 72.07 | 72.07 | 72.07 | 0 | +0.60(+0.84%) | |
Jan 11, 2018 | 70.69 | 71.47 | 70.55 | 71.47 | 970,802 | +0.81(+1.15%) |
Jan 10, 2018 | 70.85 | 70.40 | 70.65 | 823,412 | -0.27(-0.38%) | |
Jan 09, 2018 | 71.10 | 71.26 | 70.68 | 70.92 | 1,216,637 | -0.27(-0.38%) |
Jan 08, 2018 | 70.66 | 71.24 | 70.15 | 71.19 | 1,713,738 | +0.47(+0.66%) |
Jan 05, 2018 | 71.03 | 71.21 | 70.46 | 70.72 | 2,227,714 | -0.18(-0.26%) |
Jan 04, 2018 | 70.60 | 71.40 | 70.54 | 70.90 | 1,217,189 | +0.57(+0.80%) |
Jan 03, 2018 | 69.41 | 70.33 | 69.41 | 70.33 | 1,166,380 | +0.61(+0.88%) |