Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 93.38 | 93.38 | 93.38 | 0 | +1.46(+1.58%) | |
Aug 30, 2018 | 93.98 | 95.47 | 90.44 | 91.93 | 40,461 | -2.12(-2.25%) |
Aug 29, 2018 | 94.60 | 95.52 | 93.45 | 94.05 | 19,981 | -1.05(-1.11%) |
Aug 28, 2018 | 93.50 | 96.49 | 91.57 | 95.10 | 47,036 | +1.49(+1.60%) |
Aug 27, 2018 | 96.41 | 97.73 | 93.17 | 93.60 | 22,106 | -2.18(-2.27%) |
Aug 24, 2018 | 96.54 | 96.54 | 94.18 | 95.78 | 24,728 | -0.76(-0.78%) |
Aug 23, 2018 | 93.24 | 97.26 | 93.24 | 96.54 | 29,042 | +3.30(+3.54%) |
Aug 22, 2018 | 96.36 | 97.33 | 93.06 | 93.23 | 53,771 | -3.72(-3.84%) |
Aug 21, 2018 | 96.18 | 98.77 | 95.92 | 96.96 | 35,396 | +1.49(+1.56%) |
Aug 20, 2018 | 95.71 | 96.19 | 91.60 | 95.47 | 30,860 | +0.51(+0.53%) |
Aug 17, 2018 | 92.76 | 98.99 | 92.76 | 94.96 | 44,684 | +2.31(+2.49%) |
Aug 16, 2018 | 92.20 | 94.01 | 90.00 | 92.65 | 22,470 | +0.69(+0.75%) |
Aug 15, 2018 | 90.65 | 92.64 | 87.65 | 91.96 | 29,619 | +1.21(+1.33%) |
Aug 14, 2018 | 89.58 | 91.05 | 88.52 | 90.75 | 23,279 | +1.50(+1.68%) |
Aug 13, 2018 | 89.77 | 90.54 | 88.03 | 89.25 | 29,919 | -0.12(-0.13%) |
Aug 10, 2018 | 88.20 | 90.74 | 82.98 | 89.37 | 22,559 | +1.16(+1.32%) |
Aug 09, 2018 | 87.91 | 90.59 | 87.45 | 88.21 | 44,085 | +1.16(+1.33%) |
Aug 08, 2018 | 91.04 | 92.54 | 86.32 | 87.05 | 42,981 | -3.03(-3.37%) |
Aug 07, 2018 | 80.68 | 91.05 | 78.30 | 90.08 | 74,831 | +14.78(+19.63%) |
Aug 06, 2018 | 75.41 | 76.49 | 75.14 | 75.30 | 61,625 | +0.56(+0.75%) |
Aug 03, 2018 | 75.57 | 75.59 | 73.86 | 74.74 | 25,921 | -0.56(-0.75%) |
Aug 02, 2018 | 75.27 | 75.95 | 73.16 | 75.30 | 19,343 | +0.03(+0.04%) |
Aug 01, 2018 | 74.76 | 77.49 | 72.98 | 75.27 | 47,082 | +0.53(+0.70%) |
Jul 31, 2018 | 76.12 | 76.53 | 73.95 | 74.75 | 26,156 | -0.95(-1.25%) |
Jul 30, 2018 | 73.37 | 76.91 | 72.52 | 75.70 | 26,450 | +2.93(+4.03%) |
Jul 27, 2018 | 74.96 | 75.67 | 72.14 | 72.77 | 34,055 | -2.18(-2.90%) |
Jul 26, 2018 | 74.46 | 76.15 | 73.99 | 74.94 | 27,426 | +0.44(+0.59%) |
Jul 25, 2018 | 75.64 | 75.78 | 73.01 | 74.50 | 32,657 | -1.20(-1.58%) |
Jul 24, 2018 | 78.24 | 78.24 | 75.56 | 75.70 | 13,397 | -2.26(-2.90%) |
Jul 23, 2018 | 77.98 | 78.98 | 77.31 | 77.96 | 19,677 | -0.05(-0.06%) |
Jul 20, 2018 | 78.82 | 77.47 | 78.00 | 18,943 | -0.02(-0.02%) | |
Jul 19, 2018 | 78.08 | 81.04 | 77.60 | 78.02 | 22,736 | -0.12(-0.15%) |
Jul 18, 2018 | 78.28 | 78.75 | 77.63 | 78.14 | 12,668 | -0.55(-0.70%) |
Jul 17, 2018 | 78.20 | 79.82 | 77.48 | 78.69 | 23,643 | +0.40(+0.51%) |
Jul 16, 2018 | 78.18 | 81.06 | 78.04 | 78.30 | 12,252 | +0.18(+0.22%) |
Jul 13, 2018 | 77.74 | 79.38 | 77.74 | 78.12 | 15,699 | +0.23(+0.30%) |
Jul 12, 2018 | 79.84 | 79.84 | 77.25 | 77.89 | 37,474 | -1.71(-2.14%) |
Jul 11, 2018 | 79.14 | 80.31 | 78.68 | 79.60 | 16,307 | +0.05(+0.06%) |
Jul 10, 2018 | 81.70 | 82.70 | 79.22 | 79.55 | 26,094 | -2.36(-2.88%) |
Jul 09, 2018 | 80.85 | 82.31 | 80.10 | 81.91 | 24,370 | +1.32(+1.63%) |
Jul 06, 2018 | 79.80 | 81.12 | 79.66 | 80.59 | 18,276 | +0.52(+0.66%) |
Jul 05, 2018 | 78.92 | 80.15 | 78.26 | 80.07 | 22,067 | +1.64(+2.09%) |
Jul 03, 2018 | 78.43 | 78.43 | 78.43 | 0 | -0.02(-0.02%) | |
Jul 02, 2018 | 77.40 | 78.72 | 76.91 | 78.45 | 22,281 | +0.62(+0.79%) |
Jun 29, 2018 | 79.40 | 79.40 | 76.76 | 77.83 | 43,738 | -1.26(-1.59%) |
Jun 28, 2018 | 79.13 | 79.47 | 78.42 | 79.09 | 24,303 | +0.06(+0.08%) |
Jun 27, 2018 | 80.09 | 81.67 | 78.63 | 79.03 | 33,152 | -0.76(-0.96%) |
Jun 26, 2018 | 78.96 | 83.01 | 78.26 | 79.79 | 33,422 | +1.09(+1.38%) |
Jun 25, 2018 | 77.97 | 79.45 | 77.43 | 78.70 | 46,122 | +0.44(+0.56%) |
Jun 22, 2018 | 79.57 | 80.32 | 76.26 | 78.26 | 177,232 | -0.63(-0.79%) |
Jun 21, 2018 | 77.70 | 79.63 | 76.67 | 78.89 | 72,275 | +1.34(+1.72%) |
Jun 20, 2018 | 74.56 | 77.92 | 74.34 | 77.55 | 49,169 | +3.87(+5.25%) |
Jun 19, 2018 | 73.34 | 74.43 | 72.30 | 73.69 | 37,420 | -0.12(-0.16%) |
Jun 18, 2018 | 73.52 | 74.74 | 72.18 | 73.81 | 69,089 | +0.16(+0.21%) |
Jun 15, 2018 | 74.01 | 72.50 | 73.65 | 58,518 | +1.15(+1.59%) | |
Jun 14, 2018 | 71.94 | 73.06 | 71.65 | 72.50 | 27,970 | +0.63(+0.87%) |
Jun 13, 2018 | 72.93 | 73.21 | 71.66 | 71.87 | 35,220 | -1.05(-1.44%) |
Jun 12, 2018 | 74.14 | 75.96 | 72.45 | 72.92 | 79,214 | -1.22(-1.64%) |
Jun 11, 2018 | 73.70 | 75.90 | 72.32 | 74.14 | 82,718 | +0.29(+0.40%) |
Jun 08, 2018 | 74.83 | 75.23 | 73.77 | 73.84 | 30,105 | -1.10(-1.46%) |
Jun 07, 2018 | 75.91 | 75.91 | 74.44 | 74.94 | 36,113 | -0.59(-0.78%) |
Jun 06, 2018 | 74.30 | 75.96 | 74.30 | 75.53 | 55,270 | +1.34(+1.81%) |
Jun 05, 2018 | 71.50 | 74.58 | 71.41 | 74.18 | 65,436 | +2.68(+3.75%) |
Jun 04, 2018 | 70.90 | 72.26 | 70.57 | 71.50 | 40,344 | +0.96(+1.36%) |
Jun 01, 2018 | 70.25 | 71.15 | 69.76 | 70.55 | 24,652 | +0.68(+0.98%) |
May 31, 2018 | 70.22 | 70.70 | 65.57 | 69.87 | 43,644 | -0.52(-0.75%) |
May 30, 2018 | 68.83 | 72.11 | 68.67 | 70.39 | 46,352 | +2.04(+2.99%) |
May 29, 2018 | 68.76 | 69.87 | 66.92 | 68.35 | 104,145 | -0.75(-1.08%) |
May 25, 2018 | 69.09 | 69.09 | 69.09 | 0 | +0.99(+1.45%) | |
May 24, 2018 | 68.95 | 69.51 | 67.27 | 68.11 | 43,400 | -0.86(-1.24%) |
May 23, 2018 | 69.08 | 69.65 | 68.61 | 68.96 | 25,841 | -0.30(-0.44%) |
May 22, 2018 | 69.83 | 69.87 | 68.25 | 69.27 | 28,754 | -0.55(-0.79%) |
May 21, 2018 | 69.25 | 70.04 | 68.28 | 69.82 | 25,689 | +1.05(+1.53%) |
May 18, 2018 | 69.79 | 69.79 | 68.49 | 68.77 | 18,672 | -0.80(-1.15%) |
May 17, 2018 | 69.52 | 70.57 | 68.93 | 69.57 | 40,715 | +0.05(+0.07%) |
May 16, 2018 | 68.78 | 71.31 | 68.63 | 69.52 | 60,396 | +0.87(+1.27%) |
May 15, 2018 | 68.36 | 69.58 | 68.16 | 68.65 | 17,915 | -0.06(-0.09%) |
May 14, 2018 | 67.69 | 69.83 | 67.54 | 68.71 | 34,759 | +1.43(+2.12%) |
May 11, 2018 | 67.63 | 68.58 | 67.08 | 67.29 | 33,259 | -0.60(-0.88%) |
May 10, 2018 | 69.21 | 69.75 | 67.43 | 67.89 | 42,298 | -1.57(-2.25%) |
May 09, 2018 | 70.15 | 71.43 | 69.24 | 69.45 | 44,339 | -0.47(-0.67%) |
May 08, 2018 | 67.24 | 69.92 | 64.51 | 69.92 | 71,908 | +2.64(+3.93%) |
May 07, 2018 | 67.99 | 69.46 | 67.27 | 67.28 | 51,515 | -0.54(-0.80%) |
May 04, 2018 | 64.45 | 68.41 | 63.76 | 67.82 | 133,293 | +8.06(+13.48%) |
May 03, 2018 | 60.31 | 60.31 | 58.94 | 59.77 | 19,993 | -0.87(-1.44%) |
May 02, 2018 | 59.98 | 61.29 | 59.98 | 60.64 | 19,651 | +0.75(+1.25%) |
May 01, 2018 | 59.20 | 60.31 | 57.44 | 59.89 | 63,279 | +0.27(+0.45%) |
Apr 30, 2018 | 60.05 | 60.05 | 58.13 | 59.63 | 20,152 | -0.41(-0.67%) |
Apr 27, 2018 | 61.50 | 61.50 | 59.40 | 60.03 | 26,484 | -1.33(-2.16%) |
Apr 26, 2018 | 60.81 | 63.06 | 59.78 | 61.36 | 39,784 | +0.55(+0.91%) |
Apr 25, 2018 | 59.88 | 61.11 | 59.18 | 60.81 | 71,301 | +0.80(+1.33%) |
Apr 24, 2018 | 59.67 | 60.72 | 58.97 | 60.00 | 37,728 | +0.46(+0.77%) |
Apr 23, 2018 | 60.25 | 60.37 | 58.51 | 59.54 | 46,506 | -0.36(-0.60%) |
Apr 20, 2018 | 58.03 | 60.10 | 58.03 | 59.90 | 25,209 | +1.69(+2.91%) |
Apr 19, 2018 | 59.15 | 60.22 | 56.79 | 58.21 | 54,446 | -0.78(-1.33%) |
Apr 18, 2018 | 60.63 | 60.81 | 58.97 | 58.99 | 24,802 | -1.65(-2.72%) |
Apr 17, 2018 | 61.32 | 62.03 | 60.10 | 60.64 | 24,380 | -0.42(-0.69%) |
Apr 16, 2018 | 58.92 | 61.29 | 58.92 | 61.06 | 22,402 | +2.20(+3.74%) |
Apr 13, 2018 | 58.04 | 59.39 | 57.88 | 58.86 | 41,768 | +0.50(+0.85%) |
Apr 12, 2018 | 59.77 | 59.77 | 58.37 | 58.37 | 18,373 | -0.49(-0.83%) |
Apr 11, 2018 | 58.29 | 59.23 | 57.34 | 58.85 | 16,935 | +0.31(+0.53%) |
Apr 10, 2018 | 58.35 | 58.95 | 57.18 | 58.54 | 30,986 | +0.66(+1.14%) |
Apr 09, 2018 | 58.12 | 58.26 | 57.30 | 57.88 | 20,301 | +0.06(+0.11%) |
Apr 06, 2018 | 58.18 | 58.87 | 57.01 | 57.81 | 12,139 | -0.63(-1.08%) |
Apr 05, 2018 | 59.28 | 60.76 | 57.62 | 58.45 | 17,150 | -0.39(-0.66%) |
Apr 04, 2018 | 56.48 | 59.36 | 56.48 | 58.83 | 18,360 | +1.42(+2.48%) |
Apr 03, 2018 | 57.08 | 57.59 | 55.49 | 57.41 | 21,046 | +0.60(+1.05%) |
Apr 02, 2018 | 57.25 | 58.17 | 56.11 | 56.81 | 23,565 | -0.17(-0.29%) |
Mar 29, 2018 | 56.98 | 56.98 | 56.98 | 0 | -0.50(-0.86%) | |
Mar 28, 2018 | 55.91 | 57.83 | 55.91 | 57.47 | 38,067 | +1.55(+2.78%) |
Mar 27, 2018 | 57.60 | 59.06 | 55.88 | 55.92 | 28,672 | -1.69(-2.93%) |
Mar 26, 2018 | 57.74 | 57.86 | 55.27 | 57.61 | 92,420 | +0.53(+0.93%) |
Mar 23, 2018 | 59.05 | 59.28 | 56.98 | 57.08 | 54,605 | -1.91(-3.24%) |
Mar 22, 2018 | 60.17 | 61.47 | 58.51 | 58.99 | 38,459 | -1.86(-3.05%) |
Mar 21, 2018 | 59.97 | 61.61 | 59.52 | 60.85 | 32,491 | +0.86(+1.44%) |
Mar 20, 2018 | 59.92 | 60.87 | 59.62 | 59.98 | 28,063 | +0.15(+0.25%) |
Mar 19, 2018 | 60.32 | 60.50 | 59.33 | 59.84 | 32,932 | -0.67(-1.11%) |
Mar 16, 2018 | 60.98 | 61.97 | 60.25 | 60.51 | 61,194 | -0.59(-0.96%) |
Mar 15, 2018 | 60.64 | 61.92 | 59.51 | 61.10 | 23,262 | +0.45(+0.74%) |
Mar 14, 2018 | 62.19 | 62.32 | 60.08 | 60.64 | 18,567 | -1.29(-2.08%) |
Mar 13, 2018 | 63.14 | 63.48 | 61.43 | 61.93 | 39,150 | -0.98(-1.56%) |
Mar 12, 2018 | 61.81 | 63.26 | 61.39 | 62.91 | 52,131 | +1.18(+1.91%) |
Mar 09, 2018 | 59.74 | 62.29 | 59.74 | 61.74 | 38,758 | +2.41(+4.06%) |
Mar 08, 2018 | 61.39 | 61.67 | 58.84 | 59.33 | 34,020 | -2.10(-3.43%) |
Mar 07, 2018 | 58.62 | 63.17 | 58.37 | 61.44 | 50,353 | +2.12(+3.58%) |
Mar 06, 2018 | 58.15 | 59.68 | 57.37 | 59.31 | 28,382 | +1.32(+2.28%) |
Mar 05, 2018 | 57.92 | 58.67 | 56.22 | 57.99 | 36,901 | -0.11(-0.19%) |
Mar 02, 2018 | 54.98 | 58.56 | 54.35 | 58.10 | 44,982 | +2.81(+5.09%) |
Mar 01, 2018 | 55.88 | 56.85 | 55.14 | 55.29 | 35,220 | -1.36(-2.40%) |
Feb 28, 2018 | 56.98 | 57.45 | 56.20 | 56.65 | 25,048 | -0.18(-0.32%) |
Feb 27, 2018 | 58.00 | 58.54 | 56.55 | 56.83 | 39,372 | -1.99(-3.39%) |
Feb 26, 2018 | 59.19 | 59.19 | 57.47 | 58.83 | 21,592 | +0.03(+0.05%) |
Feb 23, 2018 | 58.63 | 59.17 | 57.47 | 58.80 | 36,584 | +0.67(+1.15%) |
Feb 22, 2018 | 58.94 | 59.92 | 57.75 | 58.13 | 36,059 | -0.40(-0.69%) |
Feb 21, 2018 | 58.18 | 60.45 | 57.71 | 58.53 | 29,601 | +0.34(+0.58%) |
Feb 20, 2018 | 59.08 | 59.72 | 57.29 | 58.19 | 39,832 | -1.10(-1.86%) |
Feb 16, 2018 | 59.29 | 59.29 | 59.29 | 0 | -0.69(-1.15%) | |
Feb 15, 2018 | 61.17 | 61.17 | 59.12 | 59.98 | 21,077 | -0.61(-1.00%) |
Feb 14, 2018 | 61.80 | 58.07 | 60.59 | 46,879 | -0.34(-0.56%) | |
Feb 13, 2018 | 58.98 | 61.04 | 58.98 | 60.93 | 27,374 | +1.61(+2.71%) |
Feb 12, 2018 | 60.50 | 61.17 | 57.81 | 59.32 | 26,911 | -0.76(-1.27%) |
Feb 09, 2018 | 60.66 | 61.74 | 59.00 | 60.08 | 60,559 | +0.20(+0.34%) |
Feb 08, 2018 | 61.78 | 59.51 | 59.88 | 27,983 | -1.90(-3.08%) | |
Feb 07, 2018 | 61.61 | 61.61 | 60.60 | 61.78 | 38,517 | +0.17(+0.27%) |
Feb 06, 2018 | 60.98 | 63.51 | 60.98 | 61.62 | 76,252 | -2.82(-4.38%) |
Feb 05, 2018 | 67.91 | 67.91 | 63.29 | 64.44 | 72,476 | -4.01(-5.85%) |
Feb 02, 2018 | 59.95 | 68.68 | 58.96 | 68.45 | 143,975 | +12.37(+22.06%) |
Feb 01, 2018 | 55.67 | 56.15 | 55.50 | 56.08 | 28,063 | +0.69(+1.24%) |
Jan 31, 2018 | 56.54 | 56.54 | 55.31 | 55.39 | 25,393 | -0.88(-1.57%) |
Jan 30, 2018 | 56.63 | 56.63 | 55.10 | 56.27 | 23,066 | -0.59(-1.03%) |
Jan 29, 2018 | 56.42 | 57.13 | 55.11 | 56.86 | 35,971 | +0.02(+0.03%) |
Jan 26, 2018 | 57.03 | 57.27 | 56.49 | 56.84 | 12,422 | -0.20(-0.35%) |
Jan 25, 2018 | 58.14 | 58.72 | 56.49 | 57.04 | 37,696 | -0.82(-1.41%) |
Jan 24, 2018 | 57.49 | 58.10 | 56.24 | 57.86 | 31,750 | +0.31(+0.54%) |
Jan 23, 2018 | 56.66 | 57.81 | 56.06 | 57.55 | 28,846 | +1.11(+1.97%) |
Jan 22, 2018 | 58.20 | 58.21 | 56.17 | 56.44 | 56,163 | -2.16(-3.69%) |
Jan 19, 2018 | 57.36 | 60.10 | 57.36 | 58.60 | 52,620 | +1.06(+1.84%) |
Jan 18, 2018 | 58.28 | 58.28 | 57.18 | 57.54 | 19,812 | -0.65(-1.12%) |
Jan 17, 2018 | 57.03 | 58.90 | 57.01 | 58.19 | 28,614 | +1.57(+2.78%) |
Jan 16, 2018 | 57.23 | 58.02 | 56.17 | 56.62 | 43,687 | -0.73(-1.27%) |
Jan 12, 2018 | 57.35 | 57.35 | 57.35 | 0 | -0.51(-0.89%) | |
Jan 11, 2018 | 56.90 | 58.16 | 56.19 | 57.86 | 27,340 | +1.29(+2.27%) |
Jan 10, 2018 | 57.36 | 56.57 | 46,598 | +0.06(+0.10%) | ||
Jan 09, 2018 | 57.54 | 58.53 | 56.16 | 56.52 | 34,154 | -1.01(-1.75%) |
Jan 08, 2018 | 57.17 | 59.32 | 56.90 | 57.53 | 74,305 | -0.27(-0.46%) |
Jan 05, 2018 | 57.72 | 58.22 | 55.76 | 57.79 | 32,582 | +0.20(+0.35%) |
Jan 04, 2018 | 58.33 | 58.51 | 57.23 | 57.59 | 36,352 | -0.06(-0.10%) |
Jan 03, 2018 | 57.65 | 59.12 | 56.49 | 57.65 | 186,182 | +0.70(+1.22%) |
Jan 02, 2018 | 57.60 | 58.46 | 56.27 | 56.95 | 72,271 | -0.02(-0.03%) |
Dec 29, 2017 | 56.97 | 56.97 | 56.97 | 0 | -1.52(-2.60%) | |
Dec 28, 2017 | 58.99 | 59.27 | 58.22 | 58.49 | 29,128 | -0.44(-0.75%) |
Dec 27, 2017 | 60.23 | 61.29 | 58.79 | 58.93 | 28,946 | -1.02(-1.70%) |
Dec 26, 2017 | 59.61 | 60.60 | 59.42 | 59.95 | 51,224 | +0.22(+0.37%) |
Dec 22, 2017 | 59.12 | 59.84 | 58.12 | 59.73 | 35,356 | +0.61(+1.02%) |
Dec 21, 2017 | 59.00 | 59.96 | 58.81 | 59.12 | 35,174 | -0.01(-0.02%) |
Dec 20, 2017 | 59.01 | 59.86 | 58.81 | 59.13 | 39,795 | +0.34(+0.58%) |
Dec 19, 2017 | 59.28 | 59.99 | 58.53 | 58.79 | 37,758 | -0.13(-0.22%) |
Dec 18, 2017 | 58.11 | 60.10 | 58.11 | 58.92 | 64,754 | +1.00(+1.73%) |
Dec 15, 2017 | 54.88 | 58.17 | 54.25 | 57.92 | 99,377 | +2.95(+5.36%) |
Dec 14, 2017 | 55.78 | 56.15 | 54.47 | 54.98 | 46,380 | -0.74(-1.33%) |
Dec 13, 2017 | 55.81 | 57.70 | 55.53 | 55.72 | 65,813 | -0.28(-0.49%) |
Dec 12, 2017 | 57.87 | 59.02 | 55.33 | 56.00 | 65,056 | -2.13(-3.66%) |
Dec 11, 2017 | 56.98 | 61.02 | 55.35 | 58.12 | 145,409 | +1.32(+2.33%) |
Dec 08, 2017 | 67.67 | 68.03 | 55.06 | 56.80 | 241,856 | -10.00(-14.97%) |
Dec 07, 2017 | 64.32 | 67.03 | 64.32 | 66.80 | 108,225 | +2.43(+3.78%) |
Dec 06, 2017 | 64.68 | 65.40 | 63.77 | 64.37 | 25,399 | -0.31(-0.48%) |
Dec 05, 2017 | 65.77 | 65.77 | 64.08 | 64.68 | 36,244 | -1.23(-1.87%) |
Dec 04, 2017 | 66.96 | 66.96 | 65.60 | 65.91 | 17,696 | -0.51(-0.77%) |
Dec 01, 2017 | 67.08 | 67.46 | 65.65 | 66.43 | 42,593 | -0.68(-1.01%) |
Nov 30, 2017 | 66.33 | 67.94 | 66.33 | 67.11 | 25,000 | -0.85(-1.26%) |
Nov 29, 2017 | 68.44 | 64.87 | 67.96 | 21,484 | +0.53(+0.79%) | |
Nov 28, 2017 | 66.14 | 67.80 | 62.68 | 67.43 | 42,414 | +1.25(+1.89%) |
Nov 27, 2017 | 66.79 | 66.87 | 65.41 | 66.18 | 24,025 | -0.50(-0.74%) |
Nov 24, 2017 | 66.06 | 66.79 | 65.68 | 66.68 | 7,788 | +0.95(+1.45%) |
Nov 22, 2017 | 67.51 | 67.80 | 65.72 | 65.72 | 24,501 | -1.98(-2.93%) |
Nov 21, 2017 | 66.01 | 69.52 | 66.01 | 67.70 | 54,555 | +1.72(+2.61%) |
Nov 20, 2017 | 64.79 | 66.60 | 63.80 | 65.98 | 38,656 | +1.20(+1.86%) |
Nov 17, 2017 | 63.96 | 65.09 | 62.96 | 64.78 | 28,592 | +0.52(+0.81%) |
Nov 16, 2017 | 61.62 | 64.84 | 61.62 | 64.25 | 30,580 | +1.78(+2.85%) |
Nov 15, 2017 | 62.00 | 63.90 | 61.80 | 62.47 | 36,886 | +0.23(+0.37%) |
Nov 14, 2017 | 61.79 | 62.24 | 60.47 | 62.24 | 59,503 | +0.17(+0.27%) |
Nov 13, 2017 | 63.85 | 63.85 | 61.65 | 62.08 | 49,840 | -2.14(-3.33%) |
Nov 10, 2017 | 62.16 | 64.76 | 61.93 | 64.22 | 29,186 | +1.69(+2.70%) |
Nov 09, 2017 | 62.16 | 63.52 | 61.34 | 62.53 | 33,977 | -0.28(-0.44%) |
Nov 08, 2017 | 64.79 | 64.95 | 62.47 | 62.80 | 45,857 | -2.24(-3.44%) |
Nov 07, 2017 | 66.28 | 66.69 | 64.39 | 65.04 | 40,973 | -1.53(-2.30%) |
Nov 06, 2017 | 66.74 | 68.21 | 66.57 | 66.57 | 27,847 | -0.20(-0.30%) |
Nov 03, 2017 | 67.51 | 67.51 | 66.70 | 66.78 | 14,475 | -0.74(-1.10%) |
Nov 02, 2017 | 67.07 | 68.04 | 66.50 | 67.52 | 18,526 | +0.44(+0.66%) |
Nov 01, 2017 | 68.76 | 69.02 | 66.84 | 67.08 | 27,733 | -1.93(-2.79%) |
Oct 31, 2017 | 66.79 | 69.66 | 66.36 | 69.01 | 45,220 | +2.23(+3.34%) |
Oct 30, 2017 | 67.22 | 67.22 | 66.28 | 66.78 | 18,445 | -0.61(-0.90%) |
Oct 27, 2017 | 66.84 | 67.59 | 66.02 | 67.38 | 54,659 | +0.50(+0.74%) |
Oct 26, 2017 | 67.89 | 67.89 | 60.60 | 66.89 | 23,026 | -0.56(-0.83%) |
Oct 25, 2017 | 67.84 | 68.04 | 66.21 | 67.45 | 24,994 | -0.23(-0.34%) |
Oct 24, 2017 | 67.17 | 68.27 | 66.12 | 67.68 | 30,139 | +0.91(+1.36%) |
Oct 23, 2017 | 67.17 | 67.66 | 66.48 | 66.77 | 26,734 | -0.39(-0.57%) |
Oct 20, 2017 | 67.02 | 68.04 | 65.62 | 67.15 | 26,724 | +0.50(+0.74%) |
Oct 19, 2017 | 65.87 | 66.74 | 65.83 | 66.66 | 31,974 | +0.28(+0.41%) |
Oct 18, 2017 | 66.34 | 67.10 | 65.86 | 66.38 | 35,330 | +0.11(+0.17%) |
Oct 17, 2017 | 65.84 | 66.79 | 62.54 | 66.27 | 31,256 | +0.42(+0.64%) |
Oct 16, 2017 | 66.48 | 67.30 | 65.29 | 65.85 | 32,890 | -0.34(-0.51%) |
Oct 13, 2017 | 66.82 | 66.82 | 65.50 | 66.19 | 64,881 | +0.17(+0.25%) |
Oct 12, 2017 | 66.41 | 66.64 | 65.57 | 66.02 | 28,588 | -0.56(-0.84%) |
Oct 11, 2017 | 66.78 | 67.64 | 66.17 | 66.58 | 36,040 | -0.16(-0.23%) |
Oct 10, 2017 | 66.24 | 67.89 | 66.24 | 66.74 | 61,994 | +0.30(+0.46%) |
Oct 09, 2017 | 67.01 | 67.01 | 64.68 | 66.44 | 54,739 | -0.60(-0.89%) |
Oct 06, 2017 | 66.23 | 67.36 | 66.23 | 67.03 | 23,309 | -0.09(-0.14%) |
Oct 05, 2017 | 68.74 | 68.74 | 66.34 | 67.12 | 52,197 | -0.81(-1.19%) |
Oct 04, 2017 | 67.79 | 68.17 | 67.21 | 67.93 | 61,149 | +0.28(+0.42%) |
Oct 03, 2017 | 68.03 | 68.71 | 67.27 | 67.65 | 67,267 | +0.07(+0.11%) |
Oct 02, 2017 | 67.60 | 69.89 | 66.46 | 67.57 | 116,510 | +0.35(+0.52%) |
Sep 29, 2017 | 63.98 | 67.60 | 63.85 | 67.23 | 85,518 | +3.71(+5.83%) |
Sep 28, 2017 | 62.98 | 63.83 | 61.92 | 63.52 | 128,966 | +0.53(+0.84%) |
Sep 27, 2017 | 61.73 | 63.75 | 61.39 | 62.99 | 47,394 | +1.76(+2.88%) |
Sep 26, 2017 | 61.15 | 61.53 | 60.20 | 61.23 | 48,381 | +0.40(+0.66%) |
Sep 25, 2017 | 61.29 | 61.46 | 60.35 | 60.82 | 31,508 | -0.31(-0.51%) |
Sep 22, 2017 | 60.19 | 61.55 | 60.13 | 61.13 | 32,431 | +0.69(+1.14%) |
Sep 21, 2017 | 61.46 | 62.34 | 60.28 | 60.45 | 34,731 | -0.78(-1.27%) |
Sep 20, 2017 | 60.75 | 62.26 | 60.40 | 61.23 | 60,790 | +0.52(+0.86%) |
Sep 19, 2017 | 61.18 | 61.26 | 60.29 | 60.70 | 42,126 | -0.28(-0.45%) |
Sep 18, 2017 | 59.64 | 61.33 | 59.64 | 60.98 | 59,251 | +1.29(+2.17%) |
Sep 15, 2017 | 59.02 | 59.94 | 58.71 | 59.69 | 89,353 | +0.74(+1.26%) |
Sep 14, 2017 | 59.56 | 59.63 | 58.75 | 58.94 | 31,907 | -0.48(-0.80%) |
Sep 13, 2017 | 59.35 | 59.52 | 58.88 | 59.42 | 39,754 | +0.17(+0.28%) |
Sep 12, 2017 | 58.47 | 59.42 | 57.51 | 59.25 | 42,785 | +1.08(+1.86%) |
Sep 11, 2017 | 57.55 | 59.35 | 57.55 | 58.17 | 62,326 | +0.46(+0.79%) |
Sep 08, 2017 | 57.80 | 59.31 | 57.63 | 57.71 | 52,002 | -0.38(-0.65%) |
Sep 07, 2017 | 59.73 | 59.87 | 57.56 | 58.09 | 67,773 | -1.69(-2.82%) |
Sep 06, 2017 | 60.89 | 59.04 | 59.78 | 39,418 | -0.14(-0.23%) | |
Sep 05, 2017 | 58.61 | 61.03 | 58.08 | 59.91 | 84,987 | +1.39(+2.37%) |