Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.00 | 43.40 | 39.30 | 41.50 | 30,996 | +0.10(+0.24%) |
Jan 30, 2018 | 41.00 | 41.50 | 39.10 | 41.40 | 24,264 | +0.20(+0.49%) |
Jan 29, 2018 | 40.00 | 42.40 | 40.00 | 41.20 | 52,560 | +2.50(+6.46%) |
Jan 26, 2018 | 38.80 | 39.20 | 36.50 | 38.70 | 23,239 | +0.00(+0.00%) |
Jan 25, 2018 | 39.50 | 39.50 | 37.50 | 38.70 | 11,346 | -0.20(-0.51%) |
Jan 24, 2018 | 40.90 | 42.00 | 38.00 | 38.90 | 22,345 | -2.60(-6.27%) |
Jan 23, 2018 | 41.50 | 42.30 | 40.70 | 41.50 | 23,198 | +0.00(+0.00%) |
Jan 22, 2018 | 40.00 | 41.90 | 39.30 | 41.50 | 47,255 | +0.60(+1.47%) |
Jan 19, 2018 | 39.80 | 41.00 | 38.00 | 40.90 | 39,073 | +1.10(+2.76%) |
Jan 18, 2018 | 38.60 | 40.90 | 38.33 | 39.80 | 25,649 | +1.30(+3.38%) |
Jan 17, 2018 | 37.80 | 38.70 | 35.50 | 38.50 | 30,643 | +0.60(+1.58%) |
Jan 16, 2018 | 41.10 | 41.10 | 37.30 | 37.90 | 36,684 | +0.40(+1.07%) |
Jan 12, 2018 | 37.50 | 37.50 | 37.50 | 0 | -0.30(-0.79%) | |
Jan 11, 2018 | 36.20 | 37.90 | 35.62 | 37.80 | 15,736 | +1.30(+3.56%) |
Jan 10, 2018 | 37.40 | 36.50 | 32,737 | +0.40(+1.11%) | ||
Jan 09, 2018 | 35.60 | 36.80 | 34.40 | 36.10 | 27,273 | +1.00(+2.85%) |
Jan 08, 2018 | 33.80 | 35.80 | 33.70 | 35.10 | 18,404 | +1.10(+3.24%) |
Jan 05, 2018 | 33.50 | 34.00 | 32.31 | 34.00 | 10,420 | +0.20(+0.59%) |
Jan 04, 2018 | 36.00 | 36.02 | 32.30 | 33.80 | 24,682 | -1.00(-2.87%) |
Jan 03, 2018 | 35.80 | 36.00 | 34.20 | 34.80 | 12,906 | -1.00(-2.79%) |
Jan 02, 2018 | 32.30 | 36.30 | 32.30 | 35.80 | 37,644 | +3.30(+10.15%) |
Dec 29, 2017 | 32.50 | 32.50 | 32.50 | 0 | +1.20(+3.83%) | |
Dec 28, 2017 | 31.40 | 32.30 | 31.00 | 31.30 | 14,666 | -0.60(-1.88%) |
Dec 27, 2017 | 31.00 | 32.40 | 30.80 | 31.90 | 15,366 | -0.20(-0.62%) |
Dec 26, 2017 | 31.70 | 33.03 | 31.20 | 32.10 | 12,708 | -1.10(-3.31%) |
Dec 22, 2017 | 30.90 | 33.90 | 30.40 | 33.20 | 30,385 | +2.50(+8.14%) |
Dec 21, 2017 | 30.40 | 31.30 | 29.10 | 30.70 | 13,386 | +0.30(+0.99%) |
Dec 20, 2017 | 29.90 | 31.00 | 29.00 | 30.40 | 15,932 | +0.50(+1.67%) |
Dec 19, 2017 | 31.80 | 31.99 | 28.90 | 29.90 | 13,666 | -1.60(-5.08%) |
Dec 18, 2017 | 31.10 | 32.50 | 30.16 | 31.50 | 26,224 | +0.90(+2.94%) |
Dec 15, 2017 | 27.50 | 31.80 | 27.00 | 30.60 | 52,673 | +2.70(+9.68%) |
Dec 14, 2017 | 28.00 | 28.60 | 26.51 | 27.90 | 23,874 | -0.30(-1.06%) |
Dec 13, 2017 | 26.80 | 28.79 | 26.60 | 28.20 | 39,555 | +1.40(+5.22%) |
Dec 12, 2017 | 33.10 | 33.49 | 25.45 | 26.80 | 141,254 | -6.70(-20.00%) |
Dec 11, 2017 | 34.90 | 36.31 | 33.00 | 33.50 | 25,909 | -1.10(-3.18%) |
Dec 08, 2017 | 32.60 | 35.30 | 32.10 | 34.60 | 32,315 | +1.80(+5.49%) |
Dec 07, 2017 | 33.20 | 37.50 | 32.00 | 32.80 | 61,126 | -0.65(-1.94%) |
Dec 06, 2017 | 40.00 | 40.50 | 32.00 | 33.45 | 130,909 | -6.55(-16.37%) |
Dec 05, 2017 | 38.20 | 42.00 | 37.60 | 40.00 | 172,545 | +2.50(+6.67%) |
Dec 04, 2017 | 36.50 | 44.19 | 36.20 | 37.50 | 258,222 | +1.20(+3.31%) |
Dec 01, 2017 | 31.00 | 37.50 | 31.00 | 36.30 | 162,274 | +5.60(+18.24%) |
Nov 30, 2017 | 30.00 | 31.40 | 30.00 | 30.70 | 11,920 | +0.50(+1.66%) |
Nov 29, 2017 | 31.30 | 32.32 | 29.70 | 30.20 | 26,901 | -1.30(-4.13%) |
Nov 28, 2017 | 30.90 | 32.30 | 29.70 | 31.50 | 27,016 | +0.70(+2.27%) |
Nov 27, 2017 | 34.00 | 34.20 | 30.50 | 30.80 | 45,474 | -3.40(-9.94%) |
Nov 24, 2017 | 36.80 | 38.80 | 33.50 | 34.20 | 81,357 | -2.10(-5.79%) |
Nov 22, 2017 | 30.50 | 36.30 | 30.50 | 36.30 | 125,438 | +6.10(+20.20%) |
Nov 21, 2017 | 27.60 | 32.00 | 27.50 | 30.20 | 90,456 | +2.90(+10.62%) |
Nov 20, 2017 | 26.20 | 28.00 | 25.50 | 27.30 | 40,613 | +1.30(+5.00%) |
Nov 17, 2017 | 24.70 | 26.20 | 24.70 | 26.00 | 17,879 | +1.30(+5.26%) |
Nov 16, 2017 | 26.20 | 26.89 | 24.20 | 24.70 | 56,601 | -1.60(-6.08%) |
Nov 15, 2017 | 26.00 | 27.70 | 24.60 | 26.30 | 55,811 | -0.90(-3.31%) |
Nov 14, 2017 | 25.50 | 31.80 | 25.10 | 27.20 | 358,421 | +2.10(+8.37%) |
Nov 13, 2017 | 23.60 | 26.10 | 23.60 | 25.10 | 23,707 | +1.10(+4.58%) |
Nov 10, 2017 | 23.60 | 26.20 | 23.20 | 24.00 | 18,369 | -0.10(-0.41%) |
Nov 09, 2017 | 25.30 | 27.07 | 23.30 | 24.10 | 46,609 | -1.50(-5.86%) |
Nov 08, 2017 | 23.70 | 26.30 | 23.31 | 25.60 | 100,013 | +2.70(+11.79%) |
Nov 07, 2017 | 22.00 | 23.50 | 21.50 | 22.90 | 28,108 | +0.70(+3.15%) |
Nov 06, 2017 | 23.20 | 23.30 | 22.10 | 22.20 | 15,502 | -1.50(-6.33%) |
Nov 03, 2017 | 21.00 | 23.70 | 20.50 | 23.70 | 54,412 | +2.70(+12.86%) |
Nov 02, 2017 | 21.00 | 21.30 | 20.40 | 21.00 | 10,745 | +0.20(+0.96%) |