Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.00 | 71.56 | 68.65 | 70.20 | 650 | +2.20(+3.24%) |
Jan 30, 2018 | 68.00 | 64.00 | 68.00 | 944 | +4.00(+6.25%) | |
Jan 29, 2018 | 59.80 | 66.80 | 59.80 | 64.00 | 1,267 | +5.20(+8.84%) |
Jan 26, 2018 | 54.80 | 58.80 | 54.80 | 58.80 | 391 | +4.40(+8.09%) |
Jan 25, 2018 | 54.47 | 57.80 | 52.20 | 54.40 | 868 | +0.18(+0.33%) |
Jan 24, 2018 | 55.00 | 56.71 | 53.02 | 54.22 | 1,799 | -0.18(-0.33%) |
Jan 23, 2018 | 59.00 | 59.00 | 51.00 | 54.40 | 1,896 | -2.60(-4.56%) |
Jan 22, 2018 | 55.00 | 60.20 | 55.00 | 57.00 | 1,276 | +2.80(+5.16%) |
Jan 19, 2018 | 56.40 | 56.40 | 53.60 | 54.20 | 1,622 | -2.20(-3.90%) |
Jan 18, 2018 | 60.60 | 61.40 | 51.00 | 56.40 | 2,766 | -5.40(-8.73%) |
Jan 17, 2018 | 61.80 | 65.40 | 58.00 | 61.80 | 1,292 | -0.20(-0.33%) |
Jan 16, 2018 | 72.60 | 73.00 | 62.00 | 62.00 | 2,427 | -10.60(-14.60%) |
Jan 12, 2018 | 72.60 | 72.60 | 72.60 | 0 | -5.40(-6.92%) | |
Jan 11, 2018 | 79.60 | 80.60 | 76.00 | 78.00 | 868 | -0.20(-0.26%) |
Jan 10, 2018 | 77.60 | 79.80 | 76.00 | 78.20 | 486 | -0.80(-1.01%) |
Jan 09, 2018 | 79.60 | 80.80 | 76.00 | 79.00 | 1,582 | +0.61(+0.77%) |
Jan 08, 2018 | 81.00 | 81.20 | 73.40 | 78.39 | 3,304 | -2.61(-3.22%) |
Jan 05, 2018 | 87.40 | 88.10 | 80.40 | 81.00 | 2,567 | -7.20(-8.16%) |
Jan 04, 2018 | 92.40 | 97.38 | 86.00 | 88.20 | 2,759 | -5.20(-5.57%) |
Jan 03, 2018 | 103.20 | 104.00 | 92.40 | 93.40 | 2,018 | -5.60(-5.66%) |
Jan 02, 2018 | 100.00 | 106.00 | 95.40 | 99.00 | 5,399 | +1.79(+1.85%) |
Dec 29, 2017 | 97.21 | 97.21 | 97.21 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 102.00 | 102.00 | 92.60 | 97.20 | 7,330 | -2.79(-2.79%) |
Dec 27, 2017 | 110.00 | 110.00 | 99.00 | 99.99 | 14,690 | +3.39(+3.51%) |
Dec 26, 2017 | 77.00 | 117.60 | 76.77 | 96.60 | 20,700 | +20.60(+27.11%) |
Dec 22, 2017 | 76.20 | 76.60 | 75.84 | 76.00 | 115 | +1.30(+1.74%) |
Dec 21, 2017 | 73.80 | 76.41 | 72.60 | 74.70 | 61 | +1.50(+2.05%) |
Dec 19, 2017 | 73.20 | 73.20 | 73.20 | 0 | -7.80(-9.63%) | |
Dec 18, 2017 | 85.00 | 86.26 | 81.00 | 81.00 | 1,063 | -1.20(-1.46%) |
Dec 15, 2017 | 91.40 | 91.40 | 81.20 | 82.20 | 1,049 | -5.80(-6.59%) |
Dec 14, 2017 | 85.00 | 97.80 | 80.40 | 88.00 | 2,045 | +3.00(+3.53%) |
Dec 13, 2017 | 80.00 | 85.00 | 79.40 | 85.00 | 642 | +3.80(+4.68%) |
Dec 12, 2017 | 74.20 | 82.17 | 73.81 | 81.20 | 1,176 | +9.40(+13.09%) |
Dec 11, 2017 | 78.80 | 80.00 | 71.00 | 71.80 | 1,555 | -2.40(-3.23%) |
Dec 08, 2017 | 82.00 | 88.83 | 72.60 | 74.20 | 2,442 | -6.40(-7.94%) |
Dec 07, 2017 | 79.80 | 94.80 | 77.60 | 80.60 | 3,184 | +3.72(+4.84%) |
Dec 06, 2017 | 78.24 | 79.80 | 76.80 | 76.88 | 617 | -2.56(-3.22%) |
Dec 05, 2017 | 75.20 | 80.00 | 75.20 | 79.44 | 557 | +6.84(+9.42%) |
Dec 04, 2017 | 71.80 | 81.02 | 71.80 | 72.60 | 1,284 | +0.80(+1.11%) |
Dec 01, 2017 | 72.00 | 77.80 | 71.80 | 71.80 | 1,693 | -0.20(-0.28%) |
Nov 30, 2017 | 69.00 | 77.45 | 69.00 | 72.00 | 1,070 | +3.00(+4.35%) |
Nov 29, 2017 | 75.20 | 83.20 | 65.00 | 69.00 | 3,069 | -2.80(-3.90%) |
Nov 28, 2017 | 65.20 | 72.20 | 64.20 | 71.80 | 291 | +6.60(+10.12%) |
Nov 27, 2017 | 73.20 | 75.00 | 60.40 | 65.20 | 1,007 | -9.80(-13.07%) |
Nov 24, 2017 | 65.00 | 75.00 | 64.00 | 75.00 | 257 | +10.20(+15.74%) |
Nov 22, 2017 | 60.00 | 68.00 | 60.00 | 64.80 | 637 | +6.80(+11.72%) |
Nov 21, 2017 | 47.00 | 58.80 | 46.20 | 58.00 | 1,457 | +11.40(+24.46%) |
Nov 20, 2017 | 48.00 | 48.00 | 43.00 | 46.60 | 508 | -0.60(-1.27%) |
Nov 17, 2017 | 46.20 | 48.80 | 44.00 | 47.20 | 1,385 | +1.20(+2.61%) |
Nov 16, 2017 | 46.00 | 48.64 | 46.00 | 46.00 | 246 | -2.60(-5.35%) |
Nov 15, 2017 | 54.00 | 54.60 | 47.80 | 48.60 | 480 | -1.40(-2.80%) |
Nov 14, 2017 | 46.80 | 50.00 | 46.71 | 50.00 | 281 | +3.00(+6.38%) |
Nov 13, 2017 | 46.20 | 47.00 | 46.20 | 47.00 | 45 | +1.00(+2.17%) |
Nov 10, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 6 | -0.23(-0.50%) |
Nov 09, 2017 | 46.40 | 46.63 | 46.00 | 46.23 | 149 | +1.63(+3.65%) |
Nov 08, 2017 | 44.40 | 46.00 | 44.20 | 44.60 | 89 | +0.20(+0.45%) |
Nov 07, 2017 | 44.00 | 44.40 | 44.00 | 44.40 | 179 | +0.40(+0.91%) |
Nov 06, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 6 | +0.00(+0.00%) |
Nov 03, 2017 | 47.00 | 47.00 | 44.00 | 44.00 | 121 | -6.00(-12.00%) |
Nov 02, 2017 | 48.20 | 52.20 | 48.20 | 50.00 | 264 | +1.80(+3.73%) |