Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 69.84 | 70.87 | 69.73 | 70.29 | 187,841 | +0.29(+0.42%) |
Jan 30, 2019 | 69.60 | 70.28 | 68.70 | 70.00 | 71,025 | +1.28(+1.87%) |
Jan 29, 2019 | 69.68 | 69.68 | 68.66 | 68.71 | 57,164 | -0.91(-1.31%) |
Jan 28, 2019 | 68.52 | 70.22 | 68.52 | 69.62 | 46,123 | -1.08(-1.53%) |
Jan 25, 2019 | 68.78 | 70.94 | 68.71 | 70.70 | 76,676 | +2.24(+3.27%) |
Jan 24, 2019 | 66.46 | 68.89 | 66.46 | 68.47 | 138,546 | +3.06(+4.68%) |
Jan 23, 2019 | 65.91 | 66.10 | 64.66 | 65.41 | 68,373 | -0.14(-0.21%) |
Jan 22, 2019 | 67.19 | 67.19 | 65.00 | 65.54 | 74,797 | -2.20(-3.24%) |
Jan 18, 2019 | 67.12 | 68.26 | 66.87 | 67.74 | 47,821 | +1.09(+1.63%) |
Jan 17, 2019 | 65.90 | 67.05 | 65.43 | 66.65 | 57,703 | +0.45(+0.68%) |
Jan 16, 2019 | 66.69 | 67.31 | 66.20 | 66.20 | 42,147 | -0.32(-0.49%) |
Jan 15, 2019 | 66.21 | 66.96 | 66.21 | 66.52 | 83,954 | +0.55(+0.83%) |
Jan 14, 2019 | 66.72 | 66.72 | 65.95 | 65.97 | 36,846 | -1.42(-2.11%) |
Jan 11, 2019 | 65.98 | 67.99 | 65.98 | 67.40 | 35,075 | +1.01(+1.52%) |
Jan 10, 2019 | 64.98 | 66.43 | 64.92 | 66.39 | 40,055 | +0.90(+1.38%) |
Jan 09, 2019 | 64.42 | 65.71 | 64.42 | 65.48 | 125,586 | +1.23(+1.91%) |
Jan 08, 2019 | 64.56 | 64.59 | 63.48 | 64.26 | 168,565 | +0.30(+0.48%) |
Jan 07, 2019 | 62.97 | 64.59 | 62.77 | 63.95 | 69,006 | +1.26(+2.00%) |
Jan 04, 2019 | 61.08 | 63.06 | 61.08 | 62.70 | 127,149 | +2.47(+4.10%) |
Jan 03, 2019 | 62.58 | 62.76 | 60.13 | 60.23 | 133,916 | -3.72(-5.81%) |
Jan 02, 2019 | 62.19 | 64.43 | 62.19 | 63.94 | 34,686 | +0.49(+0.77%) |
Dec 31, 2018 | 63.60 | 63.90 | 62.77 | 63.45 | 88,912 | +0.45(+0.72%) |
Dec 28, 2018 | 63.26 | 64.22 | 62.53 | 63.00 | 52,409 | +0.11(+0.17%) |
Dec 27, 2018 | 61.61 | 62.89 | 60.75 | 62.89 | 149,405 | +0.38(+0.61%) |
Dec 26, 2018 | 59.66 | 62.51 | 58.99 | 62.51 | 94,308 | +3.54(+6.00%) |
Dec 24, 2018 | 60.04 | 60.53 | 58.97 | 58.97 | 92,277 | -1.55(-2.56%) |
Dec 21, 2018 | 61.99 | 62.59 | 60.31 | 60.52 | 202,566 | -1.28(-2.07%) |
Dec 20, 2018 | 62.48 | 63.48 | 61.00 | 61.80 | 229,633 | -0.75(-1.20%) |
Dec 19, 2018 | 64.93 | 65.36 | 62.24 | 62.56 | 281,687 | -2.71(-4.15%) |
Dec 18, 2018 | 64.92 | 66.29 | 64.79 | 65.26 | 85,014 | +1.02(+1.58%) |
Dec 17, 2018 | 65.07 | 66.14 | 63.91 | 64.25 | 116,329 | -1.02(-1.56%) |
Dec 14, 2018 | 65.46 | 66.66 | 65.24 | 65.26 | 71,716 | -0.96(-1.45%) |
Dec 13, 2018 | 67.05 | 67.15 | 66.12 | 66.22 | 60,417 | -0.52(-0.78%) |
Dec 12, 2018 | 66.80 | 67.62 | 66.37 | 66.74 | 82,891 | +0.98(+1.49%) |
Dec 11, 2018 | 66.56 | 67.42 | 65.43 | 65.76 | 84,302 | +0.24(+0.37%) |
Dec 10, 2018 | 65.06 | 65.73 | 64.49 | 65.52 | 83,123 | +0.37(+0.56%) |
Dec 07, 2018 | 67.34 | 67.60 | 64.82 | 65.16 | 152,027 | -2.22(-3.29%) |
Dec 06, 2018 | 66.12 | 67.38 | 65.96 | 67.38 | 145,704 | -0.54(-0.79%) |
Dec 04, 2018 | 70.49 | 70.61 | 67.84 | 67.91 | 119,595 | -3.04(-4.28%) |
Dec 03, 2018 | 70.80 | 71.15 | 70.26 | 70.95 | 241,719 | +1.76(+2.54%) |
Nov 30, 2018 | 68.13 | 69.19 | 67.60 | 69.19 | 190,084 | +0.81(+1.19%) |
Nov 29, 2018 | 68.55 | 69.05 | 68.31 | 68.38 | 47,205 | -0.57(-0.82%) |
Nov 28, 2018 | 67.66 | 68.95 | 66.70 | 68.95 | 56,452 | +1.82(+2.71%) |
Nov 27, 2018 | 66.92 | 67.91 | 66.64 | 67.13 | 66,171 | -0.22(-0.32%) |
Nov 26, 2018 | 66.70 | 67.42 | 66.40 | 67.35 | 69,645 | +1.46(+2.21%) |
Nov 23, 2018 | 65.22 | 66.51 | 65.22 | 65.89 | 14,936 | +0.09(+0.13%) |
Nov 21, 2018 | 65.80 | 65.80 | 65.80 | 0 | +0.78(+1.20%) | |
Nov 20, 2018 | 63.52 | 65.86 | 63.52 | 65.02 | 139,739 | -0.24(-0.37%) |
Nov 19, 2018 | 67.49 | 67.49 | 65.17 | 65.26 | 70,575 | -2.45(-3.62%) |
Nov 16, 2018 | 66.05 | 67.90 | 66.05 | 67.72 | 187,220 | -0.19(-0.27%) |
Nov 15, 2018 | 65.48 | 68.07 | 65.47 | 67.90 | 193,996 | +2.22(+3.38%) |
Nov 14, 2018 | 65.64 | 66.23 | 65.01 | 65.69 | 155,836 | +0.73(+1.13%) |
Nov 13, 2018 | 64.35 | 66.27 | 64.35 | 64.95 | 180,492 | +0.99(+1.54%) |
Nov 12, 2018 | 66.28 | 66.28 | 63.84 | 63.96 | 175,101 | -3.36(-4.99%) |
Nov 09, 2018 | 67.69 | 67.79 | 66.74 | 67.33 | 188,959 | -1.06(-1.54%) |
Nov 08, 2018 | 67.68 | 68.76 | 67.68 | 68.38 | 91,408 | +0.09(+0.13%) |
Nov 07, 2018 | 68.35 | 68.73 | 67.78 | 68.30 | 127,057 | +0.71(+1.06%) |
Nov 06, 2018 | 66.99 | 67.98 | 66.99 | 67.58 | 89,376 | +0.36(+0.54%) |
Nov 05, 2018 | 67.86 | 67.86 | 66.26 | 67.22 | 106,529 | -0.72(-1.06%) |
Nov 02, 2018 | 68.42 | 68.42 | 67.06 | 67.94 | 154,175 | -1.00(-1.45%) |
Nov 01, 2018 | 66.12 | 69.10 | 66.12 | 68.94 | 180,408 | +3.16(+4.80%) |
Oct 31, 2018 | 65.09 | 66.16 | 64.77 | 65.78 | 203,798 | +1.48(+2.30%) |
Oct 30, 2018 | 61.75 | 64.31 | 61.75 | 64.31 | 233,762 | +2.48(+4.02%) |
Oct 29, 2018 | 63.36 | 63.77 | 60.88 | 61.82 | 203,023 | -0.41(-0.66%) |
Oct 26, 2018 | 61.89 | 63.38 | 61.07 | 62.23 | 182,411 | -1.26(-1.99%) |
Oct 25, 2018 | 62.40 | 63.94 | 62.32 | 63.50 | 178,440 | +1.55(+2.51%) |
Oct 24, 2018 | 65.64 | 65.64 | 61.91 | 61.94 | 404,734 | -4.54(-6.82%) |
Oct 23, 2018 | 65.26 | 66.89 | 64.51 | 66.48 | 155,264 | -0.37(-0.56%) |
Oct 22, 2018 | 66.97 | 67.19 | 66.35 | 66.85 | 155,580 | +0.30(+0.46%) |
Oct 19, 2018 | 68.01 | 68.40 | 66.36 | 66.55 | 166,145 | -1.09(-1.62%) |
Oct 18, 2018 | 69.09 | 69.09 | 67.48 | 67.64 | 150,521 | -1.79(-2.58%) |
Oct 17, 2018 | 70.03 | 70.03 | 68.71 | 69.43 | 134,581 | -0.25(-0.36%) |
Oct 16, 2018 | 68.01 | 69.79 | 67.98 | 69.68 | 100,102 | +2.46(+3.66%) |
Oct 15, 2018 | 67.04 | 67.91 | 66.61 | 67.22 | 154,548 | -0.08(-0.12%) |
Oct 12, 2018 | 67.95 | 67.99 | 66.36 | 67.30 | 187,322 | +1.15(+1.74%) |
Oct 11, 2018 | 66.35 | 67.72 | 65.92 | 66.14 | 280,946 | -0.39(-0.59%) |
Oct 10, 2018 | 68.51 | 68.51 | 66.46 | 66.54 | 313,384 | -2.83(-4.09%) |
Oct 09, 2018 | 69.28 | 69.66 | 68.99 | 69.37 | 146,129 | -0.09(-0.13%) |
Oct 08, 2018 | 69.88 | 70.29 | 68.74 | 69.46 | 178,323 | -0.81(-1.15%) |
Oct 05, 2018 | 72.51 | 72.62 | 69.70 | 70.27 | 166,759 | -2.34(-3.22%) |
Oct 04, 2018 | 73.68 | 73.68 | 72.08 | 72.61 | 152,961 | -1.33(-1.80%) |
Oct 03, 2018 | 74.19 | 74.36 | 73.24 | 73.93 | 93,401 | +0.05(+0.07%) |
Oct 02, 2018 | 73.75 | 74.82 | 73.75 | 73.89 | 99,358 | -0.02(-0.03%) |
Oct 01, 2018 | 74.46 | 74.86 | 73.75 | 73.91 | 119,115 | -0.29(-0.40%) |
Sep 28, 2018 | 73.55 | 74.33 | 73.22 | 74.20 | 114,378 | +0.51(+0.69%) |
Sep 27, 2018 | 73.73 | 73.97 | 73.31 | 73.69 | 67,211 | +0.33(+0.45%) |
Sep 26, 2018 | 74.36 | 74.50 | 73.34 | 73.36 | 124,553 | -1.09(-1.46%) |
Sep 25, 2018 | 75.60 | 75.60 | 74.37 | 74.44 | 104,080 | -1.37(-1.81%) |
Sep 24, 2018 | 75.23 | 75.85 | 74.76 | 75.81 | 95,004 | +0.12(+0.15%) |
Sep 21, 2018 | 76.49 | 76.54 | 75.62 | 75.70 | 66,814 | -0.63(-0.83%) |
Sep 20, 2018 | 75.70 | 76.48 | 75.67 | 76.33 | 75,519 | +1.21(+1.61%) |
Sep 19, 2018 | 74.71 | 75.24 | 74.68 | 75.12 | 91,645 | +0.38(+0.51%) |
Sep 18, 2018 | 74.20 | 75.01 | 74.19 | 74.74 | 132,096 | +0.92(+1.24%) |
Sep 17, 2018 | 74.55 | 74.66 | 73.76 | 73.83 | 82,074 | -1.08(-1.44%) |
Sep 14, 2018 | 74.30 | 75.01 | 74.08 | 74.91 | 88,983 | +0.88(+1.20%) |
Sep 13, 2018 | 74.85 | 75.24 | 73.80 | 74.02 | 167,867 | -0.04(-0.05%) |
Sep 12, 2018 | 74.15 | 74.15 | 72.17 | 74.06 | 208,272 | -0.76(-1.02%) |
Sep 11, 2018 | 74.92 | 75.18 | 74.22 | 74.82 | 182,065 | -0.06(-0.08%) |
Sep 10, 2018 | 74.88 | 74.98 | 74.29 | 74.88 | 105,226 | +0.50(+0.67%) |
Sep 07, 2018 | 74.89 | 75.75 | 74.21 | 74.38 | 174,272 | -0.76(-1.01%) |
Sep 06, 2018 | 76.62 | 76.69 | 75.09 | 75.14 | 116,228 | -1.65(-2.14%) |
Sep 05, 2018 | 77.36 | 77.36 | 75.85 | 76.79 | 154,176 | -0.51(-0.66%) |
Sep 04, 2018 | 76.55 | 77.31 | 76.16 | 77.29 | 112,985 | +0.45(+0.58%) |
Aug 31, 2018 | 76.85 | 76.85 | 76.85 | 0 | +1.07(+1.41%) | |
Aug 30, 2018 | 76.13 | 76.44 | 75.61 | 75.77 | 113,904 | -0.41(-0.54%) |
Aug 29, 2018 | 75.98 | 76.32 | 75.75 | 76.18 | 81,408 | +0.15(+0.19%) |
Aug 28, 2018 | 76.15 | 76.42 | 75.26 | 76.04 | 144,420 | +0.21(+0.28%) |
Aug 27, 2018 | 75.07 | 76.42 | 75.07 | 75.82 | 172,213 | +1.00(+1.34%) |
Aug 24, 2018 | 74.20 | 74.85 | 74.05 | 74.82 | 63,735 | +0.99(+1.35%) |
Aug 23, 2018 | 73.72 | 74.38 | 73.70 | 73.83 | 96,877 | -0.03(-0.04%) |
Aug 22, 2018 | 73.33 | 73.87 | 73.00 | 73.85 | 49,785 | +0.20(+0.28%) |
Aug 21, 2018 | 72.17 | 73.81 | 72.17 | 73.65 | 124,226 | +1.63(+2.26%) |
Aug 20, 2018 | 72.01 | 72.40 | 71.17 | 72.02 | 49,763 | +0.15(+0.20%) |
Aug 17, 2018 | 71.33 | 71.94 | 70.69 | 71.88 | 142,455 | -0.03(-0.04%) |
Aug 16, 2018 | 72.32 | 72.49 | 71.73 | 71.91 | 81,347 | +0.13(+0.18%) |
Aug 15, 2018 | 72.50 | 72.83 | 71.07 | 71.78 | 140,477 | -1.34(-1.84%) |
Aug 14, 2018 | 73.76 | 73.99 | 72.95 | 73.12 | 82,954 | -0.38(-0.52%) |
Aug 13, 2018 | 73.38 | 73.98 | 73.35 | 73.50 | 97,221 | +0.20(+0.28%) |
Aug 10, 2018 | 73.94 | 73.94 | 73.07 | 73.30 | 96,065 | -1.51(-2.02%) |
Aug 09, 2018 | 74.98 | 75.30 | 74.74 | 74.81 | 66,117 | -0.50(-0.66%) |
Aug 08, 2018 | 74.93 | 75.41 | 74.63 | 75.31 | 68,792 | +0.28(+0.38%) |
Aug 07, 2018 | 74.36 | 75.16 | 74.34 | 75.02 | 121,303 | +0.94(+1.26%) |
Aug 06, 2018 | 73.09 | 74.11 | 72.71 | 74.09 | 111,894 | +0.94(+1.28%) |
Aug 03, 2018 | 73.60 | 73.62 | 72.78 | 73.15 | 79,130 | -0.14(-0.19%) |
Aug 02, 2018 | 71.65 | 73.36 | 71.45 | 73.29 | 89,429 | +0.84(+1.16%) |
Aug 01, 2018 | 72.61 | 73.06 | 72.09 | 72.45 | 87,058 | -0.11(-0.15%) |
Jul 31, 2018 | 72.65 | 73.28 | 72.07 | 72.56 | 108,733 | +0.30(+0.42%) |
Jul 30, 2018 | 73.33 | 73.46 | 71.79 | 72.26 | 83,821 | -0.84(-1.15%) |
Jul 27, 2018 | 74.10 | 74.45 | 72.58 | 73.09 | 110,639 | -1.00(-1.35%) |
Jul 26, 2018 | 73.35 | 74.23 | 73.08 | 74.10 | 169,711 | +1.20(+1.64%) |
Jul 25, 2018 | 72.51 | 73.04 | 71.67 | 72.90 | 149,804 | +0.12(+0.16%) |
Jul 24, 2018 | 74.35 | 74.53 | 72.74 | 72.78 | 150,479 | -0.92(-1.24%) |
Jul 23, 2018 | 73.29 | 73.81 | 72.18 | 73.70 | 163,294 | +0.12(+0.16%) |
Jul 20, 2018 | 74.10 | 74.14 | 73.40 | 73.58 | 47,189 | -0.60(-0.81%) |
Jul 19, 2018 | 73.92 | 74.26 | 73.53 | 74.19 | 59,696 | +0.07(+0.09%) |
Jul 18, 2018 | 73.95 | 74.23 | 73.57 | 74.12 | 71,264 | +0.31(+0.42%) |
Jul 17, 2018 | 72.50 | 73.81 | 72.50 | 73.81 | 29,315 | +0.85(+1.16%) |
Jul 16, 2018 | 73.25 | 73.58 | 72.88 | 72.96 | 60,067 | -0.29(-0.40%) |
Jul 13, 2018 | 73.76 | 73.90 | 73.19 | 73.25 | 31,059 | -0.49(-0.66%) |
Jul 12, 2018 | 72.72 | 73.75 | 72.46 | 73.74 | 51,966 | +1.05(+1.45%) |
Jul 11, 2018 | 73.56 | 73.75 | 72.63 | 72.69 | 92,376 | -1.76(-2.37%) |
Jul 10, 2018 | 73.66 | 74.47 | 73.66 | 74.45 | 161,430 | +0.96(+1.31%) |
Jul 09, 2018 | 73.49 | 73.49 | 72.66 | 73.48 | 60,238 | +0.52(+0.71%) |
Jul 06, 2018 | 72.44 | 73.06 | 71.99 | 72.97 | 118,030 | +0.69(+0.96%) |
Jul 05, 2018 | 70.67 | 72.29 | 70.67 | 72.28 | 88,704 | +2.14(+3.06%) |
Jul 03, 2018 | 70.13 | 70.13 | 70.13 | 0 | -0.96(-1.36%) | |
Jul 02, 2018 | 69.90 | 71.10 | 69.54 | 71.10 | 64,769 | +0.70(+1.00%) |
Jun 29, 2018 | 71.40 | 70.40 | 70.40 | 97,336 | -0.25(-0.36%) | |
Jun 28, 2018 | 69.97 | 70.74 | 69.72 | 70.65 | 91,236 | +0.82(+1.17%) |
Jun 27, 2018 | 71.94 | 72.23 | 69.83 | 69.83 | 149,948 | -1.82(-2.54%) |
Jun 26, 2018 | 71.58 | 71.84 | 70.87 | 71.65 | 93,147 | +0.35(+0.49%) |
Jun 25, 2018 | 72.91 | 72.91 | 70.43 | 71.30 | 173,782 | -2.10(-2.87%) |
Jun 22, 2018 | 74.36 | 74.36 | 73.31 | 73.41 | 289,411 | -0.43(-0.58%) |
Jun 21, 2018 | 75.38 | 75.38 | 73.71 | 73.84 | 178,044 | -1.06(-1.42%) |
Jun 20, 2018 | 74.98 | 75.29 | 74.47 | 74.90 | 60,145 | +0.64(+0.87%) |
Jun 19, 2018 | 74.18 | 74.37 | 72.93 | 74.25 | 104,610 | -0.95(-1.27%) |
Jun 18, 2018 | 74.91 | 75.24 | 74.11 | 75.21 | 72,828 | -0.25(-0.34%) |
Jun 15, 2018 | 75.48 | 74.79 | 75.46 | 51,655 | -0.18(-0.23%) | |
Jun 14, 2018 | 75.31 | 75.83 | 75.03 | 75.64 | 197,466 | +0.76(+1.01%) |
Jun 13, 2018 | 75.02 | 75.61 | 74.78 | 74.88 | 114,673 | -0.08(-0.11%) |
Jun 12, 2018 | 74.68 | 75.24 | 74.36 | 74.96 | 88,499 | +0.51(+0.69%) |
Jun 11, 2018 | 74.15 | 74.64 | 74.02 | 74.45 | 43,218 | +0.28(+0.38%) |
Jun 08, 2018 | 73.84 | 74.24 | 73.36 | 74.17 | 95,659 | -0.23(-0.31%) |
Jun 07, 2018 | 74.88 | 75.38 | 73.90 | 74.40 | 68,876 | -0.42(-0.56%) |
Jun 06, 2018 | 74.82 | 74.00 | 74.82 | 74,132 | +0.32(+0.43%) | |
Jun 05, 2018 | 74.42 | 74.64 | 74.07 | 74.50 | 38,859 | +0.22(+0.30%) |
Jun 04, 2018 | 74.36 | 74.36 | 73.67 | 74.28 | 71,271 | +0.25(+0.34%) |
Jun 01, 2018 | 73.14 | 74.04 | 73.07 | 74.02 | 102,999 | +1.32(+1.82%) |
May 31, 2018 | 73.11 | 73.61 | 72.60 | 72.70 | 61,180 | -0.53(-0.73%) |
May 30, 2018 | 73.17 | 73.78 | 72.81 | 73.24 | 86,079 | +0.41(+0.56%) |
May 29, 2018 | 72.87 | 73.43 | 72.23 | 72.83 | 80,313 | -0.28(-0.39%) |
May 25, 2018 | 73.11 | 73.11 | 73.11 | 0 | +1.00(+1.39%) | |
May 24, 2018 | 71.79 | 72.28 | 71.38 | 72.11 | 118,070 | +0.23(+0.32%) |
May 23, 2018 | 71.35 | 71.88 | 71.24 | 71.88 | 82,341 | -0.02(-0.03%) |
May 22, 2018 | 72.21 | 72.61 | 71.86 | 71.90 | 80,523 | +0.17(+0.23%) |
May 21, 2018 | 72.00 | 72.49 | 71.25 | 71.73 | 74,010 | +0.55(+0.78%) |
May 18, 2018 | 71.46 | 71.56 | 70.87 | 71.18 | 60,599 | -0.39(-0.54%) |
May 17, 2018 | 71.44 | 72.10 | 71.07 | 71.57 | 46,512 | -0.03(-0.04%) |
May 16, 2018 | 71.03 | 71.73 | 71.01 | 71.59 | 119,554 | +0.67(+0.95%) |
May 15, 2018 | 70.92 | 70.94 | 70.43 | 70.92 | 84,785 | -0.13(-0.18%) |
May 14, 2018 | 70.70 | 71.78 | 70.70 | 71.05 | 203,210 | +0.93(+1.33%) |
May 11, 2018 | 70.82 | 70.82 | 69.94 | 70.12 | 93,454 | -0.87(-1.22%) |
May 10, 2018 | 70.18 | 71.01 | 70.18 | 70.98 | 55,450 | +0.88(+1.26%) |
May 09, 2018 | 69.51 | 70.10 | 69.01 | 70.10 | 120,812 | +0.71(+1.02%) |
May 08, 2018 | 69.07 | 69.39 | 68.85 | 69.39 | 170,854 | +0.27(+0.39%) |
May 07, 2018 | 68.81 | 69.67 | 68.66 | 69.12 | 69,629 | +0.68(+0.99%) |
May 04, 2018 | 66.83 | 68.50 | 66.62 | 68.44 | 50,672 | +1.28(+1.91%) |
May 03, 2018 | 66.17 | 67.42 | 65.54 | 67.15 | 155,863 | +0.38(+0.57%) |
May 02, 2018 | 66.56 | 67.35 | 66.53 | 66.77 | 131,077 | +0.38(+0.57%) |
May 01, 2018 | 65.18 | 66.43 | 65.13 | 66.39 | 215,397 | +1.21(+1.85%) |
Apr 30, 2018 | 66.29 | 66.59 | 65.07 | 65.19 | 62,674 | -1.20(-1.80%) |
Apr 27, 2018 | 67.44 | 67.88 | 66.37 | 66.39 | 72,252 | -0.65(-0.97%) |
Apr 26, 2018 | 66.79 | 67.13 | 66.40 | 67.04 | 129,095 | +1.30(+1.98%) |
Apr 25, 2018 | 66.47 | 66.73 | 64.82 | 65.73 | 144,638 | -0.42(-0.63%) |
Apr 24, 2018 | 66.83 | 67.55 | 65.50 | 66.15 | 137,784 | -0.21(-0.32%) |
Apr 23, 2018 | 67.54 | 67.57 | 66.22 | 66.37 | 261,860 | -1.09(-1.61%) |
Apr 20, 2018 | 68.19 | 68.58 | 67.29 | 67.45 | 149,432 | -0.82(-1.20%) |
Apr 19, 2018 | 69.49 | 69.53 | 68.01 | 68.27 | 286,926 | -2.21(-3.13%) |
Apr 18, 2018 | 70.36 | 71.02 | 69.74 | 70.48 | 319,089 | +0.15(+0.21%) |
Apr 17, 2018 | 69.25 | 70.47 | 69.25 | 70.33 | 71,778 | +1.56(+2.26%) |
Apr 16, 2018 | 69.25 | 69.43 | 68.14 | 68.78 | 128,993 | -0.42(-0.60%) |
Apr 13, 2018 | 70.26 | 70.26 | 68.81 | 69.19 | 166,058 | -0.52(-0.74%) |
Apr 12, 2018 | 69.14 | 69.95 | 69.01 | 69.71 | 70,434 | +1.09(+1.59%) |
Apr 11, 2018 | 67.83 | 69.00 | 67.77 | 68.62 | 97,661 | +0.41(+0.60%) |
Apr 10, 2018 | 67.20 | 68.62 | 66.98 | 68.21 | 181,305 | +2.28(+3.46%) |
Apr 09, 2018 | 66.62 | 67.61 | 65.93 | 65.93 | 93,869 | -0.01(-0.01%) |
Apr 06, 2018 | 66.92 | 67.72 | 65.69 | 65.94 | 124,557 | -1.81(-2.67%) |
Apr 05, 2018 | 68.12 | 68.30 | 67.33 | 67.75 | 179,333 | +0.01(+0.01%) |
Apr 04, 2018 | 65.00 | 67.89 | 64.91 | 67.74 | 131,763 | +1.20(+1.80%) |
Apr 03, 2018 | 66.48 | 66.75 | 65.50 | 66.54 | 312,516 | +0.77(+1.17%) |
Apr 02, 2018 | 67.53 | 67.90 | 65.28 | 65.77 | 150,018 | -2.32(-3.41%) |
Mar 29, 2018 | 68.10 | 68.10 | 68.10 | 0 | +1.37(+2.05%) | |
Mar 28, 2018 | 68.11 | 68.55 | 66.49 | 66.73 | 178,759 | -1.56(-2.28%) |
Mar 27, 2018 | 71.03 | 71.03 | 67.84 | 68.28 | 172,767 | -2.23(-3.16%) |
Mar 26, 2018 | 69.53 | 70.52 | 68.68 | 70.51 | 163,720 | +2.21(+3.23%) |
Mar 23, 2018 | 70.48 | 70.63 | 68.30 | 68.30 | 268,827 | -2.08(-2.96%) |
Mar 22, 2018 | 71.40 | 72.04 | 70.38 | 70.38 | 86,735 | -1.99(-2.75%) |
Mar 21, 2018 | 72.27 | 73.16 | 72.14 | 72.37 | 138,844 | +0.08(+0.11%) |
Mar 20, 2018 | 71.48 | 72.41 | 71.48 | 72.29 | 88,831 | +0.84(+1.17%) |
Mar 19, 2018 | 72.33 | 72.36 | 70.40 | 71.46 | 76,395 | -1.36(-1.87%) |
Mar 16, 2018 | 72.37 | 72.96 | 72.28 | 72.82 | 56,656 | +0.55(+0.76%) |
Mar 15, 2018 | 72.56 | 72.81 | 71.99 | 72.27 | 127,037 | +0.01(+0.01%) |
Mar 14, 2018 | 72.69 | 72.69 | 71.80 | 72.26 | 303,661 | -0.22(-0.31%) |
Mar 13, 2018 | 74.16 | 74.32 | 72.20 | 72.48 | 606,427 | -1.28(-1.74%) |
Mar 12, 2018 | 73.49 | 74.12 | 73.34 | 73.76 | 89,479 | +0.81(+1.10%) |
Mar 09, 2018 | 72.62 | 73.21 | 72.31 | 72.96 | 68,124 | +0.82(+1.13%) |
Mar 08, 2018 | 72.02 | 72.21 | 71.68 | 72.14 | 54,296 | +0.38(+0.53%) |
Mar 07, 2018 | 71.76 | 162,210 | +0.33(+0.46%) | |||
Mar 06, 2018 | 70.87 | 71.52 | 70.60 | 71.43 | 168,435 | +1.08(+1.53%) |
Mar 05, 2018 | 69.21 | 70.60 | 69.18 | 70.36 | 123,915 | +0.83(+1.19%) |
Mar 02, 2018 | 67.58 | 69.65 | 67.52 | 69.53 | 213,822 | +1.36(+1.99%) |
Mar 01, 2018 | 69.13 | 69.29 | 67.36 | 68.17 | 254,250 | -0.97(-1.40%) |
Feb 28, 2018 | 70.21 | 70.27 | 69.14 | 69.14 | 126,260 | -0.77(-1.10%) |
Feb 27, 2018 | 70.07 | 71.19 | 69.91 | 69.91 | 81,660 | -0.22(-0.32%) |
Feb 26, 2018 | 68.91 | 70.17 | 68.87 | 70.13 | 195,765 | +1.65(+2.41%) |
Feb 23, 2018 | 68.03 | 68.49 | 67.54 | 68.48 | 146,543 | +0.93(+1.38%) |
Feb 22, 2018 | 67.37 | 67.55 | 402,018 | -0.05(-0.07%) | ||
Feb 21, 2018 | 68.38 | 68.77 | 67.56 | 67.60 | 246,134 | -0.47(-0.68%) |
Feb 20, 2018 | 66.43 | 68.49 | 66.43 | 68.06 | 102,087 | +1.36(+2.04%) |
Feb 16, 2018 | 66.71 | 66.71 | 66.71 | 0 | -0.50(-0.75%) | |
Feb 15, 2018 | 66.78 | 67.25 | 65.75 | 67.21 | 228,686 | +0.78(+1.17%) |
Feb 14, 2018 | 64.97 | 66.62 | 64.97 | 66.43 | 81,698 | +0.86(+1.32%) |
Feb 13, 2018 | 65.02 | 65.58 | 64.86 | 65.57 | 82,877 | +0.19(+0.30%) |
Feb 12, 2018 | 64.94 | 65.79 | 64.44 | 65.38 | 196,703 | +1.01(+1.57%) |
Feb 09, 2018 | 64.02 | 64.80 | 62.01 | 64.37 | 651,492 | +1.45(+2.30%) |
Feb 08, 2018 | 65.50 | 65.64 | 62.92 | 62.92 | 486,466 | -2.28(-3.50%) |
Feb 07, 2018 | 66.49 | 66.69 | 65.20 | 65.20 | 175,854 | -2.10(-3.12%) |
Feb 06, 2018 | 64.13 | 67.45 | 64.00 | 67.30 | 296,011 | +0.92(+1.39%) |
Feb 05, 2018 | 67.72 | 68.60 | 65.30 | 66.38 | 373,406 | -2.11(-3.08%) |
Feb 02, 2018 | 69.92 | 70.20 | 68.48 | 68.48 | 166,146 | -2.80(-3.93%) |