Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.27 | 56.30 | 53.56 | 54.90 | 449,329 | +1.43(+2.67%) |
Oct 30, 2018 | 52.18 | 53.79 | 51.73 | 53.47 | 196,499 | +1.21(+2.31%) |
Oct 29, 2018 | 53.65 | 54.41 | 51.63 | 52.27 | 251,495 | -0.36(-0.69%) |
Oct 26, 2018 | 52.57 | 53.76 | 51.46 | 52.63 | 492,288 | -1.11(-2.07%) |
Oct 25, 2018 | 53.55 | 54.91 | 53.11 | 53.74 | 286,843 | +0.45(+0.84%) |
Oct 24, 2018 | 55.40 | 55.44 | 52.50 | 53.29 | 425,669 | -2.21(-3.99%) |
Oct 23, 2018 | 56.28 | 56.44 | 54.57 | 55.51 | 247,385 | -1.39(-2.44%) |
Oct 22, 2018 | 56.62 | 57.77 | 55.82 | 56.89 | 403,915 | +0.41(+0.73%) |
Oct 19, 2018 | 59.46 | 60.12 | 56.20 | 56.48 | 391,868 | -2.94(-4.95%) |
Oct 18, 2018 | 60.21 | 60.50 | 58.77 | 59.42 | 484,773 | -0.86(-1.43%) |
Oct 17, 2018 | 59.80 | 60.52 | 58.55 | 60.29 | 165,323 | +0.35(+0.59%) |
Oct 16, 2018 | 59.35 | 60.00 | 58.54 | 59.93 | 241,076 | +1.12(+1.91%) |
Oct 15, 2018 | 58.88 | 59.61 | 57.75 | 58.81 | 158,384 | -0.25(-0.42%) |
Oct 12, 2018 | 59.22 | 60.09 | 58.16 | 59.06 | 239,254 | +0.80(+1.38%) |
Oct 11, 2018 | 59.86 | 61.20 | 58.25 | 58.25 | 406,168 | -2.53(-4.16%) |
Oct 10, 2018 | 60.76 | 64.17 | 60.74 | 60.78 | 807,202 | +0.04(+0.06%) |
Oct 09, 2018 | 58.61 | 61.03 | 57.50 | 60.75 | 1,642,619 | +5.09(+9.14%) |
Oct 08, 2018 | 68.48 | 68.54 | 55.24 | 55.66 | 1,839,278 | -13.58(-19.62%) |
Oct 05, 2018 | 72.14 | 72.31 | 69.08 | 69.24 | 269,109 | -2.93(-4.06%) |
Oct 04, 2018 | 72.90 | 72.90 | 70.73 | 72.17 | 230,189 | -0.76(-1.04%) |
Oct 03, 2018 | 74.75 | 75.50 | 72.81 | 72.93 | 200,101 | -1.57(-2.11%) |
Oct 02, 2018 | 75.72 | 75.72 | 74.10 | 74.50 | 140,907 | -0.89(-1.18%) |
Oct 01, 2018 | 76.05 | 76.66 | 74.72 | 75.39 | 271,030 | -0.43(-0.57%) |
Sep 28, 2018 | 74.34 | 76.40 | 74.10 | 75.82 | 191,758 | +1.25(+1.67%) |
Sep 27, 2018 | 74.72 | 76.34 | 74.10 | 74.58 | 156,422 | -0.14(-0.19%) |
Sep 26, 2018 | 76.21 | 76.21 | 74.53 | 74.72 | 305,203 | -1.29(-1.70%) |
Sep 25, 2018 | 77.60 | 78.07 | 75.92 | 76.02 | 261,222 | -1.53(-1.98%) |
Sep 24, 2018 | 76.73 | 77.74 | 76.28 | 77.55 | 101,643 | +0.53(+0.68%) |
Sep 21, 2018 | 76.73 | 77.60 | 75.63 | 77.02 | 432,057 | +0.57(+0.75%) |
Sep 20, 2018 | 76.02 | 77.26 | 75.78 | 76.45 | 283,278 | +0.91(+1.20%) |
Sep 19, 2018 | 76.16 | 76.16 | 75.06 | 75.54 | 125,941 | -0.48(-0.63%) |
Sep 18, 2018 | 76.16 | 76.35 | 75.49 | 76.02 | 87,649 | +0.24(+0.32%) |
Sep 17, 2018 | 76.73 | 77.07 | 75.44 | 75.78 | 178,326 | -0.67(-0.88%) |
Sep 14, 2018 | 76.93 | 77.55 | 76.25 | 76.45 | 119,836 | -0.57(-0.75%) |
Sep 13, 2018 | 76.21 | 77.12 | 75.93 | 77.02 | 208,455 | +1.05(+1.39%) |
Sep 12, 2018 | 75.78 | 76.38 | 74.91 | 75.97 | 121,862 | +0.14(+0.19%) |
Sep 11, 2018 | 75.82 | 76.52 | 75.11 | 75.82 | 212,320 | -0.29(-0.38%) |
Sep 10, 2018 | 76.73 | 76.93 | 75.73 | 76.11 | 131,532 | -0.29(-0.38%) |
Sep 07, 2018 | 75.06 | 76.88 | 74.87 | 76.40 | 242,177 | +1.20(+1.59%) |
Sep 06, 2018 | 74.87 | 75.68 | 74.51 | 75.20 | 109,991 | +0.34(+0.45%) |
Sep 05, 2018 | 74.20 | 75.11 | 73.67 | 74.87 | 132,429 | +0.67(+0.90%) |
Sep 04, 2018 | 76.11 | 76.11 | 73.93 | 74.20 | 348,336 | -2.11(-2.76%) |
Aug 31, 2018 | 76.30 | 76.30 | 76.30 | 0 | +1.15(+1.53%) | |
Aug 30, 2018 | 75.44 | 75.77 | 74.58 | 75.15 | 66,841 | -0.41(-0.54%) |
Aug 29, 2018 | 74.99 | 76.42 | 74.60 | 75.56 | 199,340 | +0.81(+1.09%) |
Aug 28, 2018 | 76.23 | 76.28 | 74.46 | 74.75 | 145,154 | -1.00(-1.33%) |
Aug 27, 2018 | 75.75 | 76.28 | 74.89 | 75.75 | 96,235 | +0.67(+0.89%) |
Aug 24, 2018 | 76.80 | 77.24 | 74.65 | 75.08 | 193,090 | -1.72(-2.24%) |
Aug 23, 2018 | 74.84 | 77.43 | 74.29 | 76.80 | 409,777 | +2.01(+2.69%) |
Aug 22, 2018 | 73.79 | 74.89 | 73.67 | 74.79 | 96,362 | +0.72(+0.97%) |
Aug 21, 2018 | 73.79 | 74.99 | 73.79 | 74.08 | 84,459 | +0.43(+0.58%) |
Aug 20, 2018 | 73.31 | 74.00 | 71.88 | 73.65 | 119,755 | +0.67(+0.92%) |
Aug 17, 2018 | 73.36 | 73.41 | 71.64 | 72.98 | 141,578 | -0.67(-0.91%) |
Aug 16, 2018 | 73.65 | 74.46 | 73.12 | 73.65 | 113,878 | +0.43(+0.59%) |
Aug 15, 2018 | 72.74 | 73.93 | 71.97 | 73.22 | 540,800 | +0.10(+0.13%) |
Aug 14, 2018 | 72.69 | 73.31 | 71.40 | 73.12 | 167,566 | +0.86(+1.19%) |
Aug 13, 2018 | 73.12 | 73.31 | 71.97 | 72.26 | 306,493 | -0.86(-1.18%) |
Aug 10, 2018 | 75.27 | 75.37 | 72.59 | 73.12 | 281,903 | -2.78(-3.66%) |
Aug 09, 2018 | 76.66 | 76.85 | 72.69 | 75.90 | 309,677 | -0.38(-0.50%) |
Aug 08, 2018 | 85.27 | 85.27 | 74.27 | 76.28 | 400,469 | -0.10(-0.13%) |
Aug 07, 2018 | 77.57 | 77.91 | 76.23 | 76.37 | 228,467 | -0.81(-1.05%) |
Aug 06, 2018 | 77.52 | 78.22 | 76.66 | 77.19 | 137,276 | -0.14(-0.19%) |
Aug 03, 2018 | 77.86 | 78.19 | 76.23 | 77.33 | 118,487 | -0.38(-0.49%) |
Aug 02, 2018 | 75.75 | 77.76 | 75.08 | 77.71 | 124,716 | +1.77(+2.33%) |
Aug 01, 2018 | 76.18 | 77.38 | 74.84 | 75.94 | 191,755 | +0.00(+0.00%) |
Jul 31, 2018 | 75.42 | 76.90 | 74.99 | 75.94 | 207,867 | +0.53(+0.70%) |
Jul 30, 2018 | 78.00 | 78.28 | 75.37 | 75.42 | 109,747 | -2.58(-3.31%) |
Jul 27, 2018 | 80.92 | 80.92 | 77.91 | 78.00 | 126,950 | -2.87(-3.55%) |
Jul 26, 2018 | 80.82 | 81.97 | 80.78 | 80.87 | 154,712 | +0.05(+0.06%) |
Jul 25, 2018 | 79.39 | 81.16 | 79.24 | 80.82 | 96,960 | +1.48(+1.87%) |
Jul 24, 2018 | 81.64 | 81.73 | 78.86 | 79.34 | 104,894 | -2.15(-2.64%) |
Jul 23, 2018 | 80.54 | 81.92 | 80.01 | 81.49 | 135,984 | +1.05(+1.31%) |
Jul 20, 2018 | 79.48 | 80.68 | 79.48 | 80.44 | 151,348 | +1.29(+1.63%) |
Jul 19, 2018 | 78.38 | 79.24 | 77.33 | 79.15 | 108,316 | +0.81(+1.04%) |
Jul 18, 2018 | 77.91 | 78.53 | 76.90 | 78.34 | 83,421 | +0.57(+0.74%) |
Jul 17, 2018 | 77.19 | 78.38 | 76.66 | 77.76 | 110,520 | +0.48(+0.62%) |
Jul 16, 2018 | 77.95 | 77.95 | 76.61 | 77.28 | 86,613 | -0.38(-0.49%) |
Jul 13, 2018 | 78.72 | 78.72 | 77.00 | 77.67 | 116,763 | -0.77(-0.98%) |
Jul 12, 2018 | 77.57 | 78.43 | 76.52 | 78.43 | 134,430 | +2.34(+3.08%) |
Jul 11, 2018 | 76.71 | 77.33 | 75.85 | 76.09 | 104,398 | -0.77(-1.00%) |
Jul 10, 2018 | 78.05 | 78.38 | 76.42 | 76.85 | 100,538 | -1.00(-1.29%) |
Jul 09, 2018 | 76.57 | 77.91 | 76.57 | 77.86 | 118,340 | +1.39(+1.81%) |
Jul 06, 2018 | 75.32 | 76.47 | 74.75 | 76.47 | 114,465 | +1.34(+1.78%) |
Jul 05, 2018 | 76.04 | 76.04 | 74.70 | 75.13 | 94,018 | +0.10(+0.13%) |
Jul 03, 2018 | 75.03 | 75.03 | 75.03 | 0 | +0.29(+0.38%) | |
Jul 02, 2018 | 72.69 | 74.89 | 72.59 | 74.75 | 96,094 | +1.77(+2.43%) |
Jun 29, 2018 | 72.83 | 73.55 | 72.02 | 72.98 | 150,653 | +0.19(+0.26%) |
Jun 28, 2018 | 71.78 | 73.17 | 71.54 | 72.78 | 145,850 | +1.05(+1.47%) |
Jun 27, 2018 | 74.84 | 74.91 | 71.59 | 71.73 | 158,252 | -2.97(-3.97%) |
Jun 26, 2018 | 74.84 | 75.56 | 74.51 | 74.70 | 160,979 | +0.00(+0.00%) |
Jun 25, 2018 | 75.70 | 75.80 | 73.86 | 74.70 | 235,463 | -1.34(-1.76%) |
Jun 22, 2018 | 76.23 | 76.47 | 75.46 | 76.04 | 237,015 | +0.19(+0.25%) |
Jun 21, 2018 | 76.18 | 76.18 | 75.32 | 75.85 | 172,895 | +0.05(+0.06%) |
Jun 20, 2018 | 75.13 | 75.80 | 74.79 | 75.80 | 200,921 | +1.29(+1.73%) |
Jun 19, 2018 | 73.69 | 74.60 | 72.83 | 74.51 | 123,250 | +0.00(+0.00%) |
Jun 18, 2018 | 74.84 | 75.22 | 74.17 | 74.51 | 166,931 | -0.86(-1.14%) |
Jun 15, 2018 | 75.56 | 74.79 | 75.37 | 411,415 | -0.24(-0.32%) | |
Jun 14, 2018 | 73.55 | 75.66 | 73.53 | 75.61 | 194,213 | +2.30(+3.13%) |
Jun 13, 2018 | 72.64 | 74.51 | 72.50 | 73.31 | 243,222 | +0.77(+1.06%) |
Jun 12, 2018 | 74.08 | 74.32 | 71.87 | 72.55 | 197,349 | -1.67(-2.26%) |
Jun 11, 2018 | 71.83 | 74.60 | 71.64 | 74.22 | 169,745 | +2.58(+3.61%) |
Jun 08, 2018 | 71.78 | 72.16 | 71.49 | 71.64 | 132,192 | -0.43(-0.60%) |
Jun 07, 2018 | 73.74 | 74.03 | 71.40 | 72.07 | 294,424 | -1.48(-2.02%) |
Jun 06, 2018 | 73.69 | 72.45 | 73.55 | 160,909 | +0.53(+0.72%) | |
Jun 05, 2018 | 72.78 | 73.60 | 72.40 | 73.02 | 293,476 | +0.53(+0.73%) |
Jun 04, 2018 | 71.83 | 73.17 | 71.83 | 72.50 | 172,204 | +0.81(+1.13%) |
Jun 01, 2018 | 71.68 | 72.26 | 70.92 | 71.68 | 179,193 | +0.29(+0.40%) |
May 31, 2018 | 72.21 | 73.02 | 71.30 | 71.40 | 135,663 | -0.77(-1.06%) |
May 30, 2018 | 71.88 | 72.98 | 71.59 | 72.16 | 243,896 | +0.55(+0.77%) |
May 29, 2018 | 71.66 | 72.21 | 70.90 | 71.61 | 91,573 | -0.38(-0.53%) |
May 25, 2018 | 71.99 | 71.99 | 71.99 | 0 | -0.43(-0.59%) | |
May 24, 2018 | 70.75 | 72.52 | 69.84 | 72.42 | 184,220 | +1.72(+2.43%) |
May 23, 2018 | 69.75 | 70.94 | 69.39 | 70.70 | 245,232 | +0.67(+0.96%) |
May 22, 2018 | 70.42 | 71.28 | 69.94 | 70.03 | 181,182 | -0.43(-0.61%) |
May 21, 2018 | 71.33 | 72.42 | 70.27 | 70.47 | 214,303 | -0.57(-0.81%) |
May 18, 2018 | 72.42 | 72.88 | 70.94 | 71.04 | 341,596 | -1.24(-1.72%) |
May 17, 2018 | 72.33 | 72.57 | 71.49 | 72.28 | 141,067 | +0.00(+0.00%) |
May 16, 2018 | 73.00 | 73.09 | 72.04 | 72.28 | 168,901 | -0.48(-0.66%) |
May 15, 2018 | 73.95 | 73.95 | 72.19 | 72.76 | 178,756 | -1.43(-1.93%) |
May 14, 2018 | 76.25 | 76.51 | 73.24 | 74.19 | 200,464 | -2.06(-2.70%) |
May 11, 2018 | 76.39 | 76.73 | 75.72 | 76.25 | 198,217 | +0.19(+0.25%) |
May 10, 2018 | 75.39 | 76.63 | 74.62 | 76.06 | 233,268 | +1.39(+1.86%) |
May 09, 2018 | 73.62 | 78.11 | 71.76 | 74.67 | 252,129 | -2.34(-3.04%) |
May 08, 2018 | 77.25 | 77.73 | 75.44 | 77.01 | 150,806 | -0.19(-0.25%) |
May 07, 2018 | 75.53 | 78.09 | 75.29 | 77.21 | 224,390 | +1.86(+2.47%) |
May 04, 2018 | 74.62 | 76.20 | 74.48 | 75.34 | 127,919 | +0.38(+0.51%) |
May 03, 2018 | 74.91 | 75.34 | 73.62 | 74.96 | 120,482 | -0.10(-0.13%) |
May 02, 2018 | 74.77 | 76.25 | 74.50 | 75.05 | 185,351 | +0.19(+0.26%) |
May 01, 2018 | 74.05 | 74.91 | 73.43 | 74.86 | 162,214 | +0.76(+1.03%) |
Apr 30, 2018 | 74.29 | 74.77 | 73.33 | 74.10 | 133,170 | +0.14(+0.19%) |
Apr 27, 2018 | 74.05 | 74.24 | 73.09 | 73.95 | 135,366 | +0.10(+0.13%) |
Apr 26, 2018 | 73.81 | 74.29 | 73.62 | 73.86 | 73,032 | +0.19(+0.26%) |
Apr 25, 2018 | 73.76 | 74.10 | 73.29 | 73.67 | 191,652 | -0.14(-0.19%) |
Apr 24, 2018 | 74.96 | 75.56 | 73.05 | 73.81 | 181,976 | -0.86(-1.15%) |
Apr 23, 2018 | 73.57 | 74.77 | 73.35 | 74.67 | 175,623 | +1.39(+1.89%) |
Apr 20, 2018 | 72.90 | 74.58 | 72.47 | 73.29 | 237,542 | -0.05(-0.07%) |
Apr 19, 2018 | 75.05 | 76.06 | 72.66 | 73.33 | 267,364 | -1.20(-1.60%) |
Apr 18, 2018 | 74.29 | 74.62 | 73.81 | 74.53 | 191,943 | +0.38(+0.52%) |
Apr 17, 2018 | 74.91 | 75.95 | 73.81 | 74.15 | 176,841 | -0.48(-0.64%) |
Apr 16, 2018 | 73.09 | 75.39 | 72.33 | 74.62 | 192,546 | +1.77(+2.43%) |
Apr 13, 2018 | 73.19 | 73.19 | 72.09 | 72.86 | 104,717 | +0.00(+0.00%) |
Apr 12, 2018 | 72.09 | 73.24 | 72.04 | 72.86 | 81,736 | +0.81(+1.13%) |
Apr 11, 2018 | 71.95 | 72.90 | 71.80 | 72.04 | 97,258 | -0.38(-0.53%) |
Apr 10, 2018 | 71.37 | 72.76 | 70.75 | 72.42 | 115,455 | +1.72(+2.43%) |
Apr 09, 2018 | 71.23 | 72.09 | 70.61 | 70.70 | 145,184 | -0.10(-0.14%) |
Apr 06, 2018 | 70.75 | 71.80 | 70.18 | 70.80 | 199,438 | -0.48(-0.67%) |
Apr 05, 2018 | 72.38 | 73.52 | 70.94 | 71.28 | 230,647 | -0.67(-0.93%) |
Apr 04, 2018 | 70.08 | 72.28 | 69.03 | 71.95 | 109,357 | +0.67(+0.94%) |
Apr 03, 2018 | 70.66 | 72.19 | 70.66 | 71.28 | 307,015 | +1.05(+1.50%) |
Apr 02, 2018 | 71.23 | 71.71 | 69.37 | 70.23 | 406,633 | -1.00(-1.41%) |
Mar 29, 2018 | 71.23 | 71.23 | 71.23 | 0 | -0.43(-0.60%) | |
Mar 28, 2018 | 69.37 | 71.99 | 69.37 | 71.66 | 352,605 | +2.49(+3.59%) |
Mar 27, 2018 | 73.52 | 73.91 | 68.84 | 69.17 | 454,613 | -4.21(-5.73%) |
Mar 26, 2018 | 72.47 | 73.43 | 72.23 | 73.38 | 191,974 | +1.63(+2.27%) |
Mar 23, 2018 | 73.38 | 74.19 | 71.76 | 71.76 | 251,335 | -1.39(-1.90%) |
Mar 22, 2018 | 75.10 | 75.67 | 73.02 | 73.14 | 187,640 | -2.87(-3.77%) |
Mar 21, 2018 | 73.67 | 76.06 | 73.67 | 76.01 | 215,321 | +2.49(+3.38%) |
Mar 20, 2018 | 73.91 | 74.82 | 73.00 | 73.52 | 273,465 | -0.57(-0.77%) |
Mar 19, 2018 | 76.15 | 76.25 | 73.14 | 74.10 | 331,425 | -2.39(-3.13%) |
Mar 16, 2018 | 78.21 | 78.21 | 75.34 | 76.49 | 620,479 | -1.67(-2.14%) |
Mar 15, 2018 | 79.50 | 79.79 | 77.83 | 78.16 | 149,445 | -1.05(-1.33%) |
Mar 14, 2018 | 78.83 | 80.07 | 78.16 | 79.21 | 260,233 | +0.53(+0.67%) |
Mar 13, 2018 | 80.46 | 80.79 | 78.54 | 78.69 | 173,605 | -1.05(-1.32%) |
Mar 12, 2018 | 78.74 | 80.17 | 78.54 | 79.74 | 169,169 | +1.20(+1.52%) |
Mar 09, 2018 | 77.35 | 79.12 | 77.35 | 78.54 | 209,306 | +1.91(+2.50%) |
Mar 08, 2018 | 78.26 | 78.40 | 76.15 | 76.63 | 138,098 | -1.20(-1.54%) |
Mar 07, 2018 | 74.86 | 78.26 | 74.86 | 77.83 | 259,575 | +2.68(+3.56%) |
Mar 06, 2018 | 74.96 | 75.96 | 73.95 | 75.15 | 302,059 | +0.57(+0.77%) |
Mar 05, 2018 | 78.69 | 79.40 | 74.19 | 74.58 | 673,427 | -4.83(-6.08%) |
Mar 02, 2018 | 79.36 | 79.98 | 74.34 | 79.40 | 669,362 | +0.00(+0.00%) |
Mar 01, 2018 | 79.98 | 82.03 | 78.78 | 79.40 | 408,277 | -0.86(-1.07%) |
Feb 28, 2018 | 82.85 | 83.09 | 79.60 | 80.27 | 278,487 | -2.49(-3.00%) |
Feb 27, 2018 | 81.70 | 83.18 | 81.70 | 82.75 | 148,042 | +1.70(+2.09%) |
Feb 26, 2018 | 83.01 | 83.11 | 80.96 | 81.05 | 193,852 | -1.96(-2.36%) |
Feb 23, 2018 | 82.87 | 83.11 | 82.30 | 83.01 | 90,467 | +0.53(+0.64%) |
Feb 22, 2018 | 82.15 | 83.59 | 82.06 | 82.49 | 146,162 | +0.62(+0.76%) |
Feb 21, 2018 | 82.01 | 83.30 | 80.62 | 81.87 | 127,217 | +0.10(+0.12%) |
Feb 20, 2018 | 82.63 | 82.96 | 81.05 | 81.77 | 138,234 | -1.10(-1.33%) |
Feb 16, 2018 | 82.87 | 82.87 | 82.87 | 0 | +1.10(+1.34%) | |
Feb 15, 2018 | 80.43 | 82.25 | 79.96 | 81.77 | 157,553 | +1.67(+2.09%) |
Feb 14, 2018 | 77.23 | 80.19 | 77.09 | 80.10 | 164,209 | +2.48(+3.20%) |
Feb 13, 2018 | 77.47 | 78.04 | 76.56 | 77.61 | 97,209 | -0.05(-0.06%) |
Feb 12, 2018 | 76.90 | 78.19 | 76.23 | 77.66 | 108,815 | +1.00(+1.31%) |
Feb 09, 2018 | 75.42 | 77.09 | 73.79 | 76.66 | 197,311 | +1.91(+2.56%) |
Feb 08, 2018 | 76.90 | 77.14 | 74.56 | 74.75 | 280,741 | -1.91(-2.49%) |
Feb 07, 2018 | 76.80 | 77.38 | 76.23 | 76.66 | 81,926 | -0.05(-0.06%) |
Feb 06, 2018 | 74.27 | 76.99 | 73.84 | 76.71 | 209,919 | +1.10(+1.45%) |
Feb 05, 2018 | 76.42 | 77.23 | 74.94 | 75.61 | 137,168 | -1.19(-1.55%) |
Feb 02, 2018 | 78.81 | 79.24 | 76.56 | 76.80 | 261,134 | -2.53(-3.19%) |
Feb 01, 2018 | 78.28 | 79.33 | 77.61 | 79.33 | 113,973 | +0.91(+1.16%) |
Jan 31, 2018 | 80.10 | 80.24 | 78.14 | 78.43 | 118,275 | -1.29(-1.62%) |
Jan 30, 2018 | 79.81 | 80.82 | 79.62 | 79.72 | 127,391 | -0.43(-0.54%) |
Jan 29, 2018 | 80.19 | 80.58 | 79.48 | 80.15 | 102,612 | -0.24(-0.30%) |
Jan 26, 2018 | 80.34 | 80.48 | 79.05 | 80.39 | 113,610 | +0.10(+0.12%) |
Jan 25, 2018 | 79.29 | 80.53 | 78.86 | 80.29 | 308,974 | +1.43(+1.82%) |
Jan 24, 2018 | 79.29 | 79.57 | 78.38 | 78.86 | 192,878 | -0.33(-0.42%) |
Jan 23, 2018 | 78.62 | 80.15 | 78.43 | 79.19 | 191,640 | +0.62(+0.79%) |
Jan 22, 2018 | 79.05 | 79.11 | 78.14 | 78.57 | 117,280 | -0.53(-0.66%) |
Jan 19, 2018 | 77.52 | 79.48 | 77.52 | 79.10 | 153,985 | +1.48(+1.91%) |
Jan 18, 2018 | 78.33 | 78.43 | 77.47 | 77.61 | 100,368 | -0.67(-0.85%) |
Jan 17, 2018 | 78.09 | 78.38 | 77.57 | 78.28 | 87,131 | +0.67(+0.86%) |
Jan 16, 2018 | 78.14 | 79.57 | 77.57 | 77.61 | 136,200 | -0.48(-0.61%) |
Jan 12, 2018 | 78.09 | 78.09 | 78.09 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 76.56 | 77.61 | 76.56 | 77.57 | 111,732 | +0.76(+1.00%) |
Jan 10, 2018 | 76.80 | 85,654 | -0.43(-0.56%) | |||
Jan 09, 2018 | 77.14 | 77.85 | 76.80 | 77.23 | 113,172 | +0.14(+0.19%) |
Jan 08, 2018 | 76.80 | 77.33 | 76.28 | 77.09 | 86,467 | +0.10(+0.12%) |
Jan 05, 2018 | 77.23 | 77.33 | 76.61 | 76.99 | 77,578 | +0.19(+0.25%) |
Jan 04, 2018 | 75.27 | 77.33 | 75.27 | 76.80 | 137,065 | +2.10(+2.81%) |
Jan 03, 2018 | 73.79 | 74.75 | 73.75 | 74.70 | 124,832 | +0.91(+1.23%) |
Jan 02, 2018 | 75.70 | 75.85 | 73.65 | 73.79 | 275,407 | -1.91(-2.52%) |
Dec 29, 2017 | 75.70 | 75.70 | 75.70 | 0 | -0.14(-0.19%) | |
Dec 28, 2017 | 76.09 | 76.66 | 75.56 | 75.85 | 102,093 | -0.19(-0.25%) |
Dec 27, 2017 | 76.33 | 77.15 | 75.80 | 76.04 | 127,103 | -0.24(-0.31%) |
Dec 26, 2017 | 76.23 | 76.56 | 75.80 | 76.28 | 104,371 | +0.14(+0.19%) |
Dec 22, 2017 | 77.71 | 77.85 | 76.09 | 76.13 | 108,263 | -1.62(-2.09%) |
Dec 21, 2017 | 76.80 | 78.19 | 76.73 | 77.76 | 172,220 | +1.00(+1.31%) |
Dec 20, 2017 | 76.04 | 77.09 | 75.92 | 76.76 | 118,172 | +1.00(+1.32%) |
Dec 19, 2017 | 76.42 | 77.23 | 75.61 | 75.75 | 353,083 | -0.33(-0.44%) |
Dec 18, 2017 | 75.47 | 76.18 | 75.32 | 76.09 | 141,778 | +0.76(+1.01%) |
Dec 15, 2017 | 74.75 | 75.56 | 73.60 | 75.32 | 529,904 | +1.24(+1.68%) |
Dec 14, 2017 | 75.08 | 75.27 | 74.03 | 74.08 | 177,611 | -0.62(-0.83%) |
Dec 13, 2017 | 73.56 | 75.01 | 73.56 | 74.70 | 151,867 | +1.05(+1.43%) |
Dec 12, 2017 | 73.60 | 74.89 | 73.51 | 73.65 | 295,039 | -0.10(-0.13%) |
Dec 11, 2017 | 74.18 | 74.51 | 73.32 | 73.75 | 157,536 | -0.48(-0.64%) |
Dec 08, 2017 | 74.51 | 74.80 | 73.82 | 74.22 | 119,572 | -0.05(-0.06%) |
Dec 07, 2017 | 73.41 | 74.56 | 73.32 | 74.27 | 171,334 | +0.76(+1.04%) |
Dec 06, 2017 | 72.84 | 73.94 | 72.84 | 73.51 | 124,203 | +0.67(+0.92%) |
Dec 05, 2017 | 73.22 | 73.75 | 72.70 | 72.84 | 158,980 | -0.43(-0.59%) |
Dec 04, 2017 | 74.32 | 74.51 | 73.13 | 73.27 | 208,584 | -0.86(-1.16%) |
Dec 01, 2017 | 73.70 | 74.22 | 73.36 | 74.13 | 206,691 | +0.29(+0.39%) |
Nov 30, 2017 | 74.37 | 74.37 | 73.36 | 73.84 | 159,252 | -0.29(-0.39%) |
Nov 29, 2017 | 74.03 | 74.34 | 73.46 | 74.13 | 210,578 | +0.21(+0.29%) |
Nov 28, 2017 | 73.15 | 73.96 | 72.91 | 73.91 | 131,460 | +0.81(+1.11%) |
Nov 27, 2017 | 72.96 | 73.58 | 72.86 | 73.10 | 143,628 | +0.05(+0.07%) |
Nov 24, 2017 | 72.91 | 73.15 | 72.48 | 73.05 | 63,836 | +0.43(+0.59%) |
Nov 22, 2017 | 72.86 | 73.15 | 72.00 | 72.62 | 138,450 | -0.33(-0.46%) |
Nov 21, 2017 | 72.62 | 73.01 | 72.48 | 72.96 | 167,633 | +0.38(+0.53%) |
Nov 20, 2017 | 71.67 | 72.62 | 71.48 | 72.58 | 121,421 | +1.15(+1.60%) |
Nov 17, 2017 | 72.53 | 72.58 | 71.43 | 71.43 | 186,179 | -0.86(-1.19%) |
Nov 16, 2017 | 71.19 | 73.01 | 71.00 | 72.29 | 231,637 | +1.29(+1.81%) |
Nov 15, 2017 | 69.95 | 71.43 | 69.95 | 71.00 | 146,007 | +0.05(+0.07%) |
Nov 14, 2017 | 70.95 | 71.34 | 70.72 | 70.95 | 146,003 | -0.14(-0.20%) |
Nov 13, 2017 | 70.72 | 71.19 | 70.57 | 71.10 | 89,346 | +0.05(+0.07%) |
Nov 10, 2017 | 70.45 | 71.38 | 69.86 | 71.05 | 199,910 | +0.43(+0.61%) |
Nov 09, 2017 | 70.81 | 70.95 | 69.00 | 70.62 | 278,252 | -0.24(-0.34%) |
Nov 08, 2017 | 66.80 | 71.15 | 66.04 | 70.86 | 588,715 | +4.82(+7.30%) |
Nov 07, 2017 | 65.80 | 66.14 | 65.56 | 66.04 | 291,537 | +0.05(+0.07%) |
Nov 06, 2017 | 65.71 | 66.04 | 65.32 | 65.99 | 150,714 | +0.29(+0.44%) |
Nov 03, 2017 | 65.66 | 65.80 | 65.07 | 65.71 | 187,872 | +0.00(+0.00%) |
Nov 02, 2017 | 64.56 | 65.75 | 64.47 | 65.71 | 151,506 | +1.24(+1.92%) |