Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.69 | 71.73 | 70.90 | 71.39 | 555,256 | -0.50(-0.70%) |
Feb 27, 2019 | 72.19 | 72.50 | 71.43 | 71.89 | 634,428 | -0.31(-0.43%) |
Feb 26, 2019 | 72.09 | 72.97 | 70.98 | 72.21 | 1,191,170 | -0.66(-0.91%) |
Feb 25, 2019 | 75.22 | 75.67 | 72.71 | 72.87 | 1,578,584 | -1.72(-2.30%) |
Feb 22, 2019 | 72.92 | 74.68 | 72.63 | 74.58 | 893,634 | +1.80(+2.47%) |
Feb 21, 2019 | 73.78 | 74.28 | 72.40 | 72.78 | 607,407 | -1.05(-1.42%) |
Feb 20, 2019 | 73.16 | 74.02 | 72.77 | 73.83 | 602,726 | +0.94(+1.30%) |
Feb 19, 2019 | 72.22 | 73.29 | 71.89 | 72.89 | 698,065 | +0.62(+0.86%) |
Feb 15, 2019 | 71.89 | 72.70 | 71.56 | 72.26 | 670,743 | +0.93(+1.30%) |
Feb 14, 2019 | 71.64 | 72.36 | 71.17 | 71.33 | 711,588 | -0.75(-1.04%) |
Feb 13, 2019 | 71.96 | 72.87 | 71.72 | 72.09 | 528,443 | +0.42(+0.59%) |
Feb 12, 2019 | 70.40 | 72.53 | 70.19 | 71.67 | 665,902 | +2.09(+3.01%) |
Feb 11, 2019 | 69.48 | 69.88 | 69.04 | 69.57 | 831,517 | +0.42(+0.61%) |
Feb 08, 2019 | 69.23 | 70.20 | 68.95 | 69.15 | 722,373 | -0.75(-1.07%) |
Feb 07, 2019 | 69.97 | 70.06 | 68.32 | 69.90 | 881,843 | -0.37(-0.52%) |
Feb 06, 2019 | 69.03 | 70.35 | 68.93 | 70.27 | 736,199 | +0.94(+1.36%) |
Feb 05, 2019 | 68.62 | 69.47 | 68.14 | 69.33 | 766,440 | +0.59(+0.85%) |
Feb 04, 2019 | 68.48 | 68.74 | 67.76 | 68.74 | 1,239,032 | +0.34(+0.49%) |
Feb 01, 2019 | 68.27 | 69.35 | 67.79 | 68.40 | 1,027,509 | -0.22(-0.32%) |
Jan 31, 2019 | 67.28 | 69.29 | 66.53 | 68.62 | 1,607,898 | +2.08(+3.12%) |
Jan 30, 2019 | 70.25 | 70.39 | 65.39 | 66.55 | 2,353,248 | +1.66(+2.56%) |
Jan 29, 2019 | 64.74 | 65.06 | 64.14 | 64.88 | 902,613 | +0.65(+1.01%) |
Jan 28, 2019 | 63.05 | 64.32 | 62.24 | 64.23 | 1,222,517 | +0.05(+0.09%) |
Jan 25, 2019 | 64.15 | 64.70 | 63.42 | 64.18 | 895,830 | +1.15(+1.83%) |
Jan 24, 2019 | 62.54 | 63.57 | 62.00 | 63.03 | 994,254 | +0.77(+1.23%) |
Jan 23, 2019 | 64.12 | 64.43 | 61.64 | 62.26 | 934,728 | -1.32(-2.07%) |
Jan 22, 2019 | 65.41 | 65.56 | 63.47 | 63.57 | 963,283 | -2.94(-4.43%) |
Jan 18, 2019 | 65.12 | 67.00 | 64.64 | 66.52 | 967,575 | +1.97(+3.05%) |
Jan 17, 2019 | 62.06 | 65.28 | 62.00 | 64.55 | 1,146,874 | +1.88(+3.01%) |
Jan 16, 2019 | 61.73 | 62.78 | 61.69 | 62.67 | 368,373 | +0.80(+1.30%) |
Jan 15, 2019 | 61.67 | 62.09 | 60.62 | 61.86 | 400,539 | +0.06(+0.10%) |
Jan 14, 2019 | 61.64 | 62.34 | 61.04 | 61.80 | 1,050,604 | -0.74(-1.18%) |
Jan 11, 2019 | 62.26 | 62.87 | 61.13 | 62.54 | 600,319 | +0.02(+0.03%) |
Jan 10, 2019 | 61.12 | 62.54 | 60.65 | 62.52 | 821,161 | +1.99(+3.29%) |
Jan 09, 2019 | 60.35 | 61.28 | 60.04 | 60.53 | 556,628 | +0.49(+0.82%) |
Jan 08, 2019 | 58.78 | 60.32 | 58.38 | 60.04 | 925,763 | +2.22(+3.84%) |
Jan 07, 2019 | 57.40 | 58.93 | 56.85 | 57.81 | 670,807 | +0.42(+0.73%) |
Jan 04, 2019 | 55.98 | 57.64 | 55.28 | 57.39 | 997,761 | +2.78(+5.09%) |
Jan 03, 2019 | 55.78 | 55.93 | 53.98 | 54.61 | 583,924 | -1.68(-2.99%) |
Jan 02, 2019 | 54.98 | 56.44 | 54.42 | 56.30 | 563,906 | +0.24(+0.42%) |
Dec 31, 2018 | 55.46 | 56.10 | 55.23 | 56.06 | 623,505 | +0.93(+1.69%) |
Dec 28, 2018 | 55.65 | 56.28 | 54.24 | 55.13 | 740,091 | -0.31(-0.56%) |
Dec 27, 2018 | 53.98 | 55.45 | 52.64 | 55.44 | 921,312 | +0.38(+0.70%) |
Dec 26, 2018 | 52.38 | 55.11 | 51.63 | 55.05 | 538,401 | +2.97(+5.71%) |
Dec 24, 2018 | 53.51 | 53.85 | 52.04 | 52.08 | 447,423 | -1.97(-3.65%) |
Dec 21, 2018 | 55.32 | 56.46 | 53.94 | 54.06 | 2,158,808 | -1.36(-2.46%) |
Dec 20, 2018 | 56.62 | 57.22 | 54.76 | 55.42 | 1,195,969 | -1.34(-2.37%) |
Dec 19, 2018 | 59.32 | 60.35 | 56.56 | 56.76 | 773,745 | -2.34(-3.96%) |
Dec 18, 2018 | 58.82 | 60.05 | 58.41 | 59.10 | 966,555 | +0.91(+1.56%) |
Dec 17, 2018 | 58.81 | 59.50 | 57.68 | 58.20 | 1,298,515 | -0.34(-0.58%) |
Dec 14, 2018 | 57.49 | 59.22 | 57.49 | 58.54 | 1,250,072 | +0.21(+0.36%) |
Dec 13, 2018 | 59.47 | 60.15 | 58.13 | 58.33 | 749,488 | -0.70(-1.19%) |
Dec 12, 2018 | 59.23 | 60.76 | 58.91 | 59.03 | 678,672 | +0.98(+1.69%) |
Dec 11, 2018 | 59.33 | 60.21 | 57.20 | 58.05 | 1,092,857 | -0.24(-0.41%) |
Dec 10, 2018 | 59.29 | 59.65 | 57.19 | 58.29 | 1,977,551 | -2.63(-4.32%) |
Dec 07, 2018 | 62.32 | 63.38 | 60.57 | 60.92 | 1,033,633 | -1.34(-2.14%) |
Dec 06, 2018 | 60.38 | 62.54 | 60.10 | 62.26 | 1,088,850 | -0.06(-0.10%) |
Dec 04, 2018 | 65.20 | 65.39 | 62.25 | 62.32 | 999,182 | -3.11(-4.75%) |
Dec 03, 2018 | 66.77 | 67.33 | 64.96 | 65.43 | 941,027 | +0.21(+0.32%) |
Nov 30, 2018 | 62.88 | 65.34 | 62.88 | 65.22 | 1,072,459 | +1.60(+2.52%) |
Nov 29, 2018 | 64.40 | 64.85 | 63.19 | 63.62 | 1,093,886 | -1.08(-1.67%) |
Nov 28, 2018 | 62.71 | 64.79 | 60.81 | 64.70 | 948,540 | +2.86(+4.63%) |
Nov 27, 2018 | 62.50 | 62.93 | 61.42 | 61.84 | 1,096,556 | -1.15(-1.83%) |
Nov 26, 2018 | 62.53 | 63.90 | 62.53 | 62.99 | 1,476,944 | +1.23(+2.00%) |
Nov 23, 2018 | 60.66 | 62.63 | 60.66 | 61.76 | 333,133 | +0.39(+0.64%) |
Nov 21, 2018 | 61.36 | 61.36 | 61.36 | 0 | +1.66(+2.79%) | |
Nov 20, 2018 | 59.69 | 60.72 | 58.34 | 59.70 | 1,277,922 | -0.73(-1.21%) |
Nov 19, 2018 | 60.81 | 61.32 | 60.15 | 60.43 | 1,269,370 | -0.69(-1.12%) |
Nov 16, 2018 | 61.41 | 62.00 | 60.60 | 61.12 | 898,564 | -0.48(-0.79%) |
Nov 15, 2018 | 59.66 | 61.68 | 59.16 | 61.60 | 1,068,936 | +1.24(+2.05%) |
Nov 14, 2018 | 59.38 | 61.07 | 59.15 | 60.36 | 1,603,133 | +1.88(+3.21%) |
Nov 13, 2018 | 58.15 | 60.60 | 58.15 | 58.48 | 1,067,679 | +0.64(+1.10%) |
Nov 12, 2018 | 59.96 | 60.13 | 57.76 | 57.85 | 1,086,803 | -1.82(-3.05%) |
Nov 09, 2018 | 60.86 | 60.86 | 58.60 | 59.67 | 1,280,997 | -1.63(-2.66%) |
Nov 08, 2018 | 62.24 | 63.11 | 61.12 | 61.30 | 1,446,037 | -1.42(-2.27%) |
Nov 07, 2018 | 61.81 | 63.28 | 61.05 | 62.72 | 1,352,402 | +1.77(+2.90%) |
Nov 06, 2018 | 58.89 | 61.49 | 58.80 | 60.95 | 1,107,752 | +1.99(+3.38%) |
Nov 05, 2018 | 59.58 | 60.73 | 57.70 | 58.96 | 1,689,301 | +0.01(+0.02%) |
Nov 02, 2018 | 62.81 | 62.84 | 57.77 | 58.95 | 2,013,183 | -3.12(-5.03%) |
Nov 01, 2018 | 55.10 | 62.41 | 55.10 | 62.07 | 2,541,190 | +10.95(+21.41%) |
Oct 31, 2018 | 50.15 | 51.72 | 50.07 | 51.13 | 1,424,805 | +1.85(+3.75%) |
Oct 30, 2018 | 48.38 | 49.37 | 47.83 | 49.28 | 1,080,556 | +0.94(+1.94%) |
Oct 29, 2018 | 49.09 | 50.18 | 47.74 | 48.34 | 1,428,019 | +0.21(+0.44%) |
Oct 26, 2018 | 48.17 | 48.55 | 46.83 | 48.13 | 1,201,607 | -0.56(-1.14%) |
Oct 25, 2018 | 49.40 | 49.56 | 48.46 | 48.69 | 1,213,233 | +0.24(+0.49%) |
Oct 24, 2018 | 51.39 | 51.62 | 48.42 | 48.45 | 929,926 | -2.89(-5.62%) |
Oct 23, 2018 | 52.15 | 52.15 | 50.04 | 51.34 | 1,042,468 | -1.63(-3.08%) |
Oct 22, 2018 | 53.67 | 53.82 | 52.84 | 52.97 | 701,583 | -0.36(-0.68%) |
Oct 19, 2018 | 54.00 | 54.20 | 53.04 | 53.33 | 768,971 | -0.67(-1.25%) |
Oct 18, 2018 | 55.52 | 55.52 | 53.59 | 54.00 | 819,088 | -2.27(-4.03%) |
Oct 17, 2018 | 56.60 | 56.76 | 55.65 | 56.27 | 542,277 | -0.74(-1.29%) |
Oct 16, 2018 | 56.99 | 57.16 | 55.89 | 57.01 | 1,136,809 | +0.53(+0.94%) |
Oct 15, 2018 | 56.01 | 57.28 | 56.01 | 56.48 | 967,867 | +0.45(+0.80%) |
Oct 12, 2018 | 58.48 | 58.56 | 55.43 | 56.04 | 1,338,645 | -1.67(-2.89%) |
Oct 11, 2018 | 58.50 | 59.37 | 57.67 | 57.70 | 1,046,374 | -1.15(-1.95%) |
Oct 10, 2018 | 61.38 | 61.61 | 58.76 | 58.85 | 789,472 | -2.81(-4.56%) |
Oct 09, 2018 | 63.36 | 63.36 | 61.56 | 61.66 | 740,519 | -1.99(-3.13%) |
Oct 08, 2018 | 63.33 | 63.79 | 62.67 | 63.66 | 555,363 | -0.02(-0.03%) |
Oct 05, 2018 | 65.65 | 65.65 | 62.92 | 63.68 | 500,166 | -1.99(-3.02%) |
Oct 04, 2018 | 65.85 | 66.67 | 65.31 | 65.66 | 432,475 | -0.31(-0.47%) |
Oct 03, 2018 | 65.17 | 66.44 | 64.45 | 65.97 | 754,391 | +1.14(+1.76%) |
Oct 02, 2018 | 64.46 | 65.52 | 64.45 | 64.83 | 571,337 | +0.08(+0.13%) |
Oct 01, 2018 | 65.41 | 65.50 | 64.57 | 64.75 | 448,983 | -0.13(-0.20%) |
Sep 28, 2018 | 64.79 | 65.22 | 64.57 | 64.88 | 391,129 | -0.08(-0.13%) |
Sep 27, 2018 | 64.86 | 65.40 | 64.58 | 64.96 | 464,671 | +0.22(+0.34%) |
Sep 26, 2018 | 65.62 | 65.69 | 64.14 | 64.74 | 1,140,201 | -1.04(-1.58%) |
Sep 25, 2018 | 67.39 | 67.39 | 65.35 | 65.78 | 1,171,505 | -1.43(-2.13%) |
Sep 24, 2018 | 68.88 | 68.88 | 66.91 | 67.21 | 704,646 | -2.00(-2.89%) |
Sep 21, 2018 | 70.14 | 70.17 | 69.01 | 69.21 | 1,119,582 | -0.34(-0.48%) |
Sep 20, 2018 | 69.41 | 70.10 | 68.78 | 69.55 | 606,436 | +0.79(+1.15%) |
Sep 19, 2018 | 68.31 | 69.32 | 68.24 | 68.76 | 553,232 | +0.68(+1.00%) |
Sep 18, 2018 | 67.61 | 68.30 | 66.94 | 68.07 | 416,268 | +0.78(+1.16%) |
Sep 17, 2018 | 66.66 | 67.83 | 66.58 | 67.29 | 631,674 | +0.86(+1.29%) |
Sep 14, 2018 | 65.33 | 66.64 | 65.09 | 66.44 | 739,872 | +1.09(+1.67%) |
Sep 13, 2018 | 65.38 | 65.87 | 64.95 | 65.34 | 535,529 | +0.48(+0.74%) |
Sep 12, 2018 | 64.10 | 65.12 | 63.52 | 64.86 | 529,209 | +0.75(+1.16%) |
Sep 11, 2018 | 63.63 | 64.50 | 62.84 | 64.11 | 422,524 | +0.24(+0.37%) |
Sep 10, 2018 | 64.05 | 64.38 | 63.71 | 63.88 | 604,317 | +0.23(+0.36%) |
Sep 07, 2018 | 63.82 | 63.97 | 63.34 | 63.65 | 610,741 | -0.38(-0.60%) |
Sep 06, 2018 | 64.40 | 64.50 | 63.49 | 64.03 | 661,530 | -0.25(-0.38%) |
Sep 05, 2018 | 63.30 | 64.58 | 62.92 | 64.28 | 449,576 | +0.77(+1.22%) |
Sep 04, 2018 | 63.94 | 64.05 | 63.22 | 63.50 | 567,073 | -0.48(-0.75%) |
Aug 31, 2018 | 63.99 | 63.99 | 63.99 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.13 | 65.22 | 63.67 | 63.79 | 466,562 | -1.44(-2.21%) |
Aug 29, 2018 | 64.97 | 65.58 | 64.64 | 65.23 | 593,600 | +0.29(+0.45%) |
Aug 28, 2018 | 65.03 | 65.31 | 64.42 | 64.94 | 627,919 | +0.05(+0.08%) |
Aug 27, 2018 | 64.06 | 65.28 | 64.06 | 64.89 | 483,140 | +1.24(+1.95%) |
Aug 24, 2018 | 63.28 | 63.75 | 62.56 | 63.65 | 471,616 | +0.69(+1.10%) |
Aug 23, 2018 | 63.13 | 63.48 | 62.61 | 62.96 | 692,912 | -0.27(-0.43%) |
Aug 22, 2018 | 64.53 | 64.53 | 63.03 | 63.23 | 1,002,661 | -1.42(-2.20%) |
Aug 21, 2018 | 64.09 | 64.98 | 63.87 | 64.65 | 827,493 | +0.60(+0.94%) |
Aug 20, 2018 | 64.51 | 64.91 | 64.00 | 64.05 | 585,292 | -0.28(-0.44%) |
Aug 17, 2018 | 63.03 | 64.53 | 62.99 | 64.33 | 774,242 | +1.28(+2.04%) |
Aug 16, 2018 | 62.38 | 63.64 | 62.37 | 63.05 | 962,651 | +1.19(+1.93%) |
Aug 15, 2018 | 63.02 | 63.07 | 60.81 | 61.85 | 755,476 | -1.63(-2.57%) |
Aug 14, 2018 | 63.83 | 64.13 | 63.44 | 63.48 | 479,600 | -0.03(-0.04%) |
Aug 13, 2018 | 63.87 | 64.33 | 63.23 | 63.51 | 610,850 | -0.37(-0.58%) |
Aug 10, 2018 | 64.95 | 65.08 | 63.76 | 63.88 | 617,250 | -1.49(-2.28%) |
Aug 09, 2018 | 66.48 | 66.48 | 65.25 | 65.37 | 451,388 | -1.12(-1.68%) |
Aug 08, 2018 | 67.93 | 67.93 | 65.98 | 66.49 | 888,279 | -1.52(-2.23%) |
Aug 07, 2018 | 67.44 | 68.69 | 67.21 | 68.00 | 1,171,787 | +0.98(+1.46%) |
Aug 06, 2018 | 65.97 | 67.50 | 65.71 | 67.02 | 760,398 | +1.26(+1.92%) |
Aug 03, 2018 | 65.95 | 66.13 | 64.86 | 65.76 | 541,113 | +0.03(+0.04%) |
Aug 02, 2018 | 64.62 | 66.27 | 64.16 | 65.74 | 1,477,489 | +0.69(+1.06%) |
Aug 01, 2018 | 69.48 | 69.48 | 64.28 | 65.05 | 1,950,752 | -3.25(-4.76%) |
Jul 31, 2018 | 68.93 | 69.00 | 66.03 | 68.29 | 2,659,124 | +1.58(+2.37%) |
Jul 30, 2018 | 68.76 | 69.05 | 66.24 | 66.72 | 1,167,592 | -1.59(-2.33%) |
Jul 27, 2018 | 68.43 | 68.87 | 67.62 | 68.30 | 788,807 | +0.09(+0.13%) |
Jul 26, 2018 | 67.18 | 68.87 | 67.10 | 68.21 | 554,816 | +1.29(+1.93%) |
Jul 25, 2018 | 66.15 | 66.99 | 65.54 | 66.92 | 586,963 | +0.26(+0.39%) |
Jul 24, 2018 | 66.77 | 67.40 | 66.20 | 66.66 | 1,351,103 | +0.42(+0.63%) |
Jul 23, 2018 | 66.96 | 66.96 | 66.03 | 66.24 | 459,710 | -0.90(-1.34%) |
Jul 20, 2018 | 67.01 | 67.56 | 66.78 | 67.14 | 734,356 | -0.17(-0.26%) |
Jul 19, 2018 | 66.73 | 67.51 | 66.29 | 67.31 | 790,140 | +0.41(+0.61%) |
Jul 18, 2018 | 66.02 | 67.13 | 65.84 | 66.91 | 557,234 | +0.68(+1.03%) |
Jul 17, 2018 | 65.49 | 66.32 | 65.49 | 66.23 | 539,892 | +0.43(+0.65%) |
Jul 16, 2018 | 66.50 | 66.95 | 65.44 | 65.80 | 570,161 | -1.00(-1.49%) |
Jul 13, 2018 | 65.25 | 67.00 | 65.03 | 66.80 | 744,081 | +1.86(+2.87%) |
Jul 12, 2018 | 65.01 | 63.61 | 64.94 | 490,785 | +1.26(+1.98%) | |
Jul 11, 2018 | 64.67 | 65.08 | 63.60 | 63.68 | 977,591 | -2.05(-3.12%) |
Jul 10, 2018 | 66.67 | 66.74 | 65.27 | 65.73 | 678,328 | -0.94(-1.42%) |
Jul 09, 2018 | 64.80 | 66.87 | 64.80 | 66.67 | 675,828 | +2.29(+3.55%) |
Jul 06, 2018 | 64.90 | 64.96 | 64.22 | 64.38 | 488,961 | -0.83(-1.27%) |
Jul 05, 2018 | 64.65 | 65.39 | 63.96 | 65.21 | 1,061,830 | +1.08(+1.68%) |
Jul 03, 2018 | 64.13 | 64.13 | 64.13 | 0 | -0.03(-0.04%) | |
Jul 02, 2018 | 63.19 | 64.36 | 62.91 | 64.16 | 544,996 | +0.34(+0.53%) |
Jun 29, 2018 | 63.21 | 64.59 | 62.75 | 63.82 | 664,960 | +1.17(+1.87%) |
Jun 28, 2018 | 62.75 | 63.09 | 61.61 | 62.65 | 880,007 | -0.34(-0.55%) |
Jun 27, 2018 | 63.41 | 64.76 | 62.99 | 62.99 | 704,575 | -0.15(-0.24%) |
Jun 26, 2018 | 63.34 | 63.86 | 62.74 | 63.15 | 692,592 | +0.09(+0.14%) |
Jun 25, 2018 | 63.29 | 63.58 | 62.41 | 63.06 | 1,082,305 | -0.47(-0.74%) |
Jun 22, 2018 | 63.38 | 63.73 | 62.62 | 63.53 | 953,257 | +1.04(+1.67%) |
Jun 21, 2018 | 63.48 | 63.84 | 62.13 | 62.49 | 1,240,080 | -1.21(-1.90%) |
Jun 20, 2018 | 63.88 | 63.88 | 62.62 | 63.69 | 908,597 | +0.11(+0.17%) |
Jun 19, 2018 | 64.17 | 64.31 | 62.90 | 63.58 | 862,368 | -1.51(-2.31%) |
Jun 18, 2018 | 64.91 | 65.57 | 64.67 | 65.09 | 644,193 | -0.25(-0.37%) |
Jun 15, 2018 | 65.88 | 65.88 | 65.34 | 1,245,801 | -0.54(-0.83%) | |
Jun 14, 2018 | 67.19 | 67.30 | 65.73 | 65.88 | 640,086 | -1.42(-2.12%) |
Jun 13, 2018 | 68.67 | 68.67 | 67.12 | 67.31 | 754,704 | -1.25(-1.83%) |
Jun 12, 2018 | 68.53 | 69.30 | 68.09 | 68.56 | 354,339 | +0.06(+0.09%) |
Jun 11, 2018 | 68.45 | 69.12 | 68.13 | 68.49 | 306,832 | -0.07(-0.11%) |
Jun 08, 2018 | 67.83 | 68.70 | 67.60 | 68.57 | 558,734 | +0.67(+0.99%) |
Jun 07, 2018 | 68.68 | 68.89 | 67.71 | 67.90 | 522,240 | -0.71(-1.03%) |
Jun 06, 2018 | 68.90 | 68.60 | 773,691 | +1.37(+2.04%) | ||
Jun 05, 2018 | 66.93 | 67.60 | 66.82 | 67.23 | 544,564 | +0.15(+0.22%) |
Jun 04, 2018 | 67.39 | 67.90 | 66.57 | 67.09 | 514,408 | +0.09(+0.14%) |
Jun 01, 2018 | 66.69 | 67.21 | 66.33 | 67.00 | 922,445 | +0.97(+1.47%) |
May 31, 2018 | 69.55 | 69.62 | 65.25 | 66.03 | 1,024,211 | -3.33(-4.80%) |
May 30, 2018 | 68.97 | 69.67 | 68.88 | 69.36 | 676,683 | +0.79(+1.15%) |
May 29, 2018 | 68.71 | 69.29 | 67.68 | 68.57 | 787,484 | -0.65(-0.94%) |
May 25, 2018 | 69.22 | 69.22 | 69.22 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.23 | 71.10 | 70.02 | 70.43 | 511,364 | -0.14(-0.19%) |
May 23, 2018 | 70.29 | 70.95 | 69.60 | 70.56 | 600,857 | -0.06(-0.09%) |
May 22, 2018 | 72.05 | 72.35 | 70.50 | 70.63 | 973,887 | -1.36(-1.89%) |
May 21, 2018 | 70.86 | 72.36 | 70.86 | 71.99 | 1,067,372 | +1.92(+2.75%) |
May 18, 2018 | 69.43 | 70.22 | 69.40 | 70.06 | 594,445 | +0.65(+0.94%) |
May 17, 2018 | 68.57 | 69.94 | 68.57 | 69.41 | 441,696 | +0.83(+1.20%) |
May 16, 2018 | 68.10 | 68.98 | 68.10 | 68.59 | 753,021 | +0.55(+0.81%) |
May 15, 2018 | 67.55 | 68.41 | 67.03 | 68.03 | 465,644 | +0.17(+0.25%) |
May 14, 2018 | 67.10 | 68.04 | 67.09 | 67.86 | 466,784 | +1.09(+1.63%) |
May 11, 2018 | 67.49 | 67.90 | 66.60 | 66.77 | 606,936 | -0.41(-0.61%) |
May 10, 2018 | 66.31 | 67.88 | 66.31 | 67.18 | 647,033 | +0.87(+1.31%) |
May 09, 2018 | 66.75 | 66.94 | 66.13 | 66.31 | 535,968 | -0.16(-0.24%) |
May 08, 2018 | 66.44 | 67.16 | 65.85 | 66.47 | 612,340 | +0.14(+0.22%) |
May 07, 2018 | 65.98 | 66.83 | 65.88 | 66.33 | 724,504 | +0.85(+1.30%) |
May 04, 2018 | 64.69 | 65.88 | 64.19 | 65.48 | 431,039 | +0.42(+0.64%) |
May 03, 2018 | 63.73 | 65.47 | 62.75 | 65.06 | 724,863 | +1.02(+1.60%) |
May 02, 2018 | 64.34 | 65.26 | 63.99 | 64.04 | 963,409 | -0.24(-0.37%) |
May 01, 2018 | 64.98 | 65.08 | 63.17 | 64.27 | 1,274,232 | -1.00(-1.54%) |
Apr 30, 2018 | 65.88 | 66.52 | 65.27 | 65.28 | 619,041 | -0.16(-0.25%) |
Apr 27, 2018 | 65.86 | 66.41 | 64.29 | 65.44 | 2,401,329 | -0.37(-0.56%) |
Apr 26, 2018 | 70.11 | 70.11 | 65.35 | 65.81 | 1,557,519 | -1.50(-2.23%) |
Apr 25, 2018 | 67.14 | 68.28 | 66.17 | 67.31 | 1,164,261 | -0.14(-0.20%) |
Apr 24, 2018 | 73.71 | 73.94 | 66.57 | 67.45 | 1,220,662 | -5.67(-7.76%) |
Apr 23, 2018 | 73.42 | 73.66 | 72.83 | 73.12 | 515,826 | -0.21(-0.28%) |
Apr 20, 2018 | 73.63 | 74.04 | 72.65 | 73.33 | 1,100,686 | -0.05(-0.06%) |
Apr 19, 2018 | 73.66 | 73.95 | 72.61 | 73.38 | 664,807 | -0.47(-0.64%) |
Apr 18, 2018 | 72.99 | 74.11 | 72.44 | 73.85 | 565,919 | +1.42(+1.96%) |
Apr 17, 2018 | 71.92 | 72.92 | 71.66 | 72.43 | 937,559 | +1.28(+1.79%) |
Apr 16, 2018 | 71.03 | 71.47 | 70.35 | 71.15 | 353,197 | +0.90(+1.27%) |
Apr 13, 2018 | 71.04 | 71.04 | 69.87 | 70.25 | 435,078 | -0.15(-0.22%) |
Apr 12, 2018 | 69.64 | 70.60 | 69.41 | 70.41 | 501,180 | +1.19(+1.71%) |
Apr 11, 2018 | 69.39 | 70.10 | 68.89 | 69.22 | 392,469 | -0.85(-1.21%) |
Apr 10, 2018 | 69.58 | 70.69 | 69.29 | 70.07 | 356,810 | +1.69(+2.47%) |
Apr 09, 2018 | 69.20 | 69.90 | 68.29 | 68.38 | 450,822 | -0.39(-0.57%) |
Apr 06, 2018 | 70.96 | 71.31 | 67.75 | 68.77 | 360,616 | -2.74(-3.83%) |
Apr 05, 2018 | 70.41 | 71.91 | 70.41 | 71.51 | 1,118,492 | +1.20(+1.71%) |
Apr 04, 2018 | 68.02 | 70.46 | 67.89 | 70.31 | 660,805 | +0.93(+1.34%) |
Apr 03, 2018 | 68.07 | 69.65 | 67.79 | 69.38 | 702,098 | +1.57(+2.32%) |
Apr 02, 2018 | 69.67 | 69.92 | 67.01 | 67.80 | 482,082 | -2.10(-3.00%) |
Mar 29, 2018 | 69.90 | 69.90 | 69.90 | 0 | +0.93(+1.35%) | |
Mar 28, 2018 | 69.50 | 69.97 | 68.70 | 68.97 | 606,033 | -0.73(-1.05%) |
Mar 27, 2018 | 71.50 | 71.99 | 69.34 | 69.70 | 577,084 | -1.47(-2.07%) |
Mar 26, 2018 | 69.88 | 71.44 | 68.86 | 71.18 | 1,059,566 | +2.43(+3.54%) |
Mar 23, 2018 | 69.98 | 71.01 | 68.72 | 68.74 | 1,057,963 | -0.90(-1.29%) |
Mar 22, 2018 | 71.18 | 71.72 | 69.58 | 69.64 | 946,090 | -2.37(-3.29%) |
Mar 21, 2018 | 71.58 | 72.83 | 71.20 | 72.01 | 760,835 | +0.05(+0.06%) |
Mar 20, 2018 | 71.58 | 73.48 | 71.19 | 71.96 | 741,062 | +0.58(+0.81%) |
Mar 19, 2018 | 72.48 | 72.48 | 70.57 | 71.39 | 1,414,972 | -0.37(-0.52%) |
Mar 16, 2018 | 70.67 | 72.10 | 70.28 | 71.76 | 880,496 | +1.11(+1.58%) |
Mar 15, 2018 | 71.10 | 71.77 | 70.51 | 70.64 | 384,287 | -0.44(-0.62%) |
Mar 14, 2018 | 72.24 | 72.30 | 70.67 | 71.09 | 552,252 | -0.71(-1.00%) |
Mar 13, 2018 | 72.67 | 73.14 | 71.53 | 71.80 | 399,181 | -0.42(-0.58%) |
Mar 12, 2018 | 73.70 | 74.23 | 72.21 | 72.22 | 862,634 | -1.28(-1.75%) |
Mar 09, 2018 | 71.88 | 73.59 | 71.55 | 73.50 | 846,923 | +2.11(+2.95%) |
Mar 08, 2018 | 70.95 | 72.14 | 70.01 | 71.39 | 678,087 | +0.72(+1.02%) |
Mar 07, 2018 | 69.77 | 70.67 | 1,129,078 | -1.07(-1.49%) | ||
Mar 06, 2018 | 71.20 | 72.14 | 70.88 | 71.74 | 892,943 | +0.99(+1.39%) |
Mar 05, 2018 | 69.61 | 71.18 | 69.28 | 70.75 | 957,827 | +0.80(+1.14%) |
Mar 02, 2018 | 68.80 | 70.37 | 68.07 | 69.96 | 1,681,955 | -0.91(-1.29%) |