Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.40 | 33.12 | 29.70 | 29.70 | 13,790 | -2.70(-8.33%) |
Jan 30, 2018 | 34.20 | 34.38 | 30.60 | 32.40 | 38,454 | -1.80(-5.26%) |
Jan 29, 2018 | 34.20 | 35.10 | 32.49 | 34.20 | 16,421 | +0.45(+1.33%) |
Jan 26, 2018 | 33.30 | 34.20 | 32.40 | 33.75 | 19,540 | +0.45(+1.35%) |
Jan 25, 2018 | 32.40 | 34.20 | 31.50 | 33.30 | 32,116 | +1.80(+5.71%) |
Jan 24, 2018 | 31.50 | 32.40 | 30.60 | 31.50 | 24,912 | +1.35(+4.48%) |
Jan 23, 2018 | 29.70 | 31.50 | 28.98 | 30.15 | 32,009 | +0.45(+1.52%) |
Jan 22, 2018 | 29.70 | 30.60 | 28.80 | 29.70 | 15,413 | +0.90(+3.12%) |
Jan 19, 2018 | 27.90 | 29.70 | 27.90 | 28.80 | 17,588 | +0.90(+3.23%) |
Jan 18, 2018 | 28.80 | 29.70 | 27.90 | 27.90 | 19,645 | -0.90(-3.13%) |
Jan 17, 2018 | 29.70 | 30.60 | 27.90 | 28.80 | 54,145 | -0.90(-3.03%) |
Jan 16, 2018 | 29.70 | 30.60 | 28.80 | 29.70 | 27,048 | +0.00(+0.00%) |
Jan 12, 2018 | 29.70 | 29.70 | 29.70 | 0 | -1.80(-5.71%) | |
Jan 11, 2018 | 31.50 | 32.40 | 29.70 | 31.50 | 20,471 | +0.09(+0.29%) |
Jan 10, 2018 | 32.40 | 32.40 | 30.60 | 31.41 | 28,039 | -0.54(-1.69%) |
Jan 09, 2018 | 30.60 | 34.20 | 29.70 | 31.95 | 77,719 | +2.25(+7.58%) |
Jan 08, 2018 | 28.80 | 33.30 | 27.00 | 29.70 | 62,142 | +2.70(+10.00%) |
Jan 05, 2018 | 27.00 | 27.90 | 26.10 | 27.00 | 14,329 | +0.00(+0.00%) |
Jan 04, 2018 | 27.00 | 27.90 | 26.10 | 27.00 | 19,232 | +0.90(+3.45%) |
Jan 03, 2018 | 24.30 | 27.79 | 24.30 | 26.10 | 4,573 | +1.80(+7.41%) |
Jan 02, 2018 | 25.20 | 25.20 | 25.20 | 24.30 | 1,788 | +0.00(+0.00%) |
Dec 29, 2017 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 25.20 | 25.20 | 24.30 | 24.30 | 1,989 | -0.09(-0.37%) |
Dec 27, 2017 | 23.40 | 25.20 | 23.40 | 24.39 | 2,497 | +0.99(+4.23%) |
Dec 26, 2017 | 25.20 | 25.20 | 23.40 | 23.40 | 2,577 | -1.80(-7.14%) |
Dec 22, 2017 | 24.30 | 25.20 | 24.30 | 25.20 | 970 | +0.90(+3.70%) |
Dec 21, 2017 | 26.10 | 26.10 | 24.30 | 24.30 | 1,043 | -0.90(-3.57%) |
Dec 20, 2017 | 26.10 | 26.10 | 25.20 | 25.20 | 2,895 | -0.45(-1.75%) |
Dec 19, 2017 | 25.20 | 26.10 | 25.20 | 25.65 | 2,683 | +0.45(+1.79%) |
Dec 18, 2017 | 27.00 | 27.00 | 24.30 | 25.20 | 1,959 | -0.90(-3.45%) |
Dec 15, 2017 | 24.30 | 26.10 | 24.30 | 26.10 | 2,509 | +1.35(+5.45%) |
Dec 14, 2017 | 27.00 | 27.00 | 24.30 | 24.75 | 2,506 | -1.35(-5.17%) |
Dec 13, 2017 | 23.40 | 26.10 | 23.40 | 26.10 | 5,381 | +2.70(+11.54%) |
Dec 12, 2017 | 23.40 | 24.30 | 22.50 | 23.40 | 1,837 | +0.00(+0.00%) |
Dec 11, 2017 | 23.40 | 24.12 | 22.50 | 23.40 | 7,594 | +0.90(+4.00%) |
Dec 08, 2017 | 23.40 | 23.40 | 22.50 | 22.50 | 3,590 | +0.00(+0.00%) |
Dec 07, 2017 | 23.40 | 23.40 | 22.50 | 22.50 | 2,090 | -0.90(-3.85%) |
Dec 06, 2017 | 23.40 | 23.40 | 22.50 | 23.40 | 1,920 | +0.45(+1.96%) |
Dec 05, 2017 | 23.40 | 23.93 | 22.50 | 22.95 | 1,064 | +0.20(+0.89%) |
Dec 04, 2017 | 24.30 | 24.30 | 24.30 | 22.75 | 2,369 | -1.55(-6.39%) |
Dec 01, 2017 | 23.49 | 25.20 | 22.68 | 24.30 | 1,398 | +0.90(+3.85%) |
Nov 30, 2017 | 23.40 | 24.30 | 22.05 | 23.40 | 4,526 | +0.90(+4.00%) |
Nov 29, 2017 | 23.40 | 23.40 | 22.50 | 22.50 | 1,534 | +0.00(+0.00%) |
Nov 28, 2017 | 25.20 | 25.20 | 22.50 | 22.50 | 3,583 | -1.80(-7.41%) |
Nov 27, 2017 | 26.10 | 26.19 | 23.40 | 24.30 | 3,933 | -1.80(-6.90%) |
Nov 24, 2017 | 26.10 | 27.00 | 25.20 | 26.10 | 1,125 | -0.45(-1.69%) |
Nov 22, 2017 | 26.10 | 26.82 | 26.10 | 26.55 | 873 | +0.00(+0.00%) |
Nov 21, 2017 | 27.00 | 27.00 | 26.10 | 26.55 | 4,622 | -0.45(-1.67%) |
Nov 20, 2017 | 27.00 | 27.00 | 25.20 | 27.00 | 5,861 | +0.90(+3.45%) |
Nov 17, 2017 | 25.20 | 27.90 | 24.30 | 26.10 | 13,929 | +0.00(+0.00%) |
Nov 16, 2017 | 23.40 | 36.00 | 23.40 | 26.10 | 109,107 | +4.50(+20.83%) |
Nov 15, 2017 | 20.70 | 21.60 | 20.70 | 21.60 | 822 | +0.66(+3.14%) |
Nov 14, 2017 | 21.60 | 21.60 | 20.70 | 20.94 | 1,160 | -0.21(-0.98%) |
Nov 13, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 3,093 | +0.45(+2.17%) |
Nov 10, 2017 | 20.70 | 21.60 | 20.70 | 20.70 | 1,045 | -0.90(-4.17%) |
Nov 09, 2017 | 21.60 | 21.60 | 20.70 | 21.60 | 1,473 | +0.45(+2.13%) |
Nov 08, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 1,555 | -0.45(-2.08%) |
Nov 07, 2017 | 21.60 | 22.08 | 21.42 | 21.60 | 2,565 | +0.00(+0.00%) |
Nov 06, 2017 | 22.50 | 22.50 | 20.88 | 21.60 | 2,475 | -0.45(-2.04%) |
Nov 03, 2017 | 21.60 | 22.05 | 21.60 | 22.05 | 382 | +0.27(+1.24%) |
Nov 02, 2017 | 22.05 | 22.32 | 21.60 | 21.78 | 266 | -0.27(-1.22%) |