Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.25 | 46.99 | 40.50 | 44.50 | 7,347 | +3.12(+7.54%) |
Jan 30, 2018 | 42.75 | 43.51 | 41.00 | 41.38 | 4,759 | -1.84(-4.27%) |
Jan 29, 2018 | 46.00 | 46.00 | 43.00 | 43.23 | 8,533 | -2.77(-6.03%) |
Jan 26, 2018 | 45.60 | 46.50 | 45.00 | 46.00 | 4,003 | +0.00(+0.00%) |
Jan 25, 2018 | 52.00 | 52.00 | 44.01 | 46.00 | 17,767 | -4.51(-8.92%) |
Jan 24, 2018 | 50.50 | 51.00 | 50.00 | 50.51 | 4,250 | +0.01(+0.01%) |
Jan 23, 2018 | 51.00 | 51.50 | 50.50 | 50.50 | 1,974 | -0.50(-0.98%) |
Jan 22, 2018 | 53.00 | 53.00 | 51.00 | 51.00 | 2,505 | +0.50(+0.99%) |
Jan 19, 2018 | 50.50 | 51.80 | 50.00 | 50.50 | 1,879 | -0.82(-1.60%) |
Jan 18, 2018 | 52.00 | 52.00 | 50.00 | 51.32 | 2,350 | -0.68(-1.31%) |
Jan 17, 2018 | 51.00 | 52.50 | 51.00 | 52.00 | 3,123 | +1.50(+2.97%) |
Jan 16, 2018 | 51.50 | 52.00 | 49.55 | 50.50 | 6,173 | -2.24(-4.26%) |
Jan 12, 2018 | 52.74 | 52.74 | 52.74 | 0 | +0.74(+1.43%) | |
Jan 11, 2018 | 52.50 | 53.00 | 51.50 | 52.00 | 1,993 | -0.50(-0.95%) |
Jan 10, 2018 | 53.00 | 53.50 | 52.01 | 52.50 | 2,730 | +0.00(+0.00%) |
Jan 09, 2018 | 53.00 | 53.50 | 51.50 | 52.50 | 2,145 | -1.00(-1.87%) |
Jan 08, 2018 | 54.50 | 55.50 | 52.50 | 53.50 | 10,531 | -1.00(-1.83%) |
Jan 05, 2018 | 57.00 | 57.00 | 54.00 | 54.50 | 2,485 | -1.00(-1.80%) |
Jan 04, 2018 | 54.00 | 55.50 | 53.00 | 55.50 | 3,516 | +1.45(+2.68%) |
Jan 03, 2018 | 54.50 | 56.50 | 54.00 | 54.05 | 2,357 | -0.45(-0.83%) |
Jan 02, 2018 | 53.50 | 57.00 | 53.01 | 54.50 | 5,795 | +1.00(+1.87%) |
Dec 29, 2017 | 53.50 | 53.50 | 53.50 | 0 | -0.50(-0.93%) | |
Dec 28, 2017 | 56.00 | 56.49 | 53.00 | 54.00 | 5,444 | -2.50(-4.42%) |
Dec 27, 2017 | 52.50 | 57.50 | 51.50 | 56.50 | 29,910 | +4.50(+8.65%) |
Dec 26, 2017 | 50.50 | 53.50 | 50.50 | 52.00 | 4,951 | +0.50(+0.97%) |
Dec 22, 2017 | 50.00 | 53.00 | 50.00 | 51.50 | 2,977 | +0.50(+0.98%) |
Dec 21, 2017 | 53.00 | 54.50 | 51.00 | 51.00 | 6,109 | -2.50(-4.67%) |
Dec 20, 2017 | 50.00 | 53.50 | 49.00 | 53.50 | 7,796 | +5.50(+11.46%) |
Dec 19, 2017 | 48.50 | 49.98 | 48.00 | 48.00 | 4,303 | -0.35(-0.73%) |
Dec 18, 2017 | 50.00 | 50.17 | 48.00 | 48.35 | 6,583 | -1.65(-3.29%) |
Dec 15, 2017 | 55.00 | 55.50 | 50.00 | 50.00 | 12,580 | -5.50(-9.91%) |
Dec 14, 2017 | 56.50 | 57.50 | 54.50 | 55.50 | 11,641 | +0.00(+0.00%) |
Dec 13, 2017 | 54.00 | 56.50 | 54.00 | 55.50 | 6,029 | +0.50(+0.91%) |
Dec 12, 2017 | 56.00 | 57.16 | 54.50 | 55.00 | 4,749 | -2.00(-3.51%) |
Dec 11, 2017 | 55.50 | 57.50 | 53.73 | 57.00 | 14,998 | +1.00(+1.79%) |
Dec 08, 2017 | 53.00 | 56.00 | 53.00 | 56.00 | 8,793 | +1.62(+2.99%) |
Dec 07, 2017 | 53.00 | 54.50 | 52.51 | 54.38 | 4,322 | +0.88(+1.64%) |
Dec 06, 2017 | 55.00 | 55.00 | 52.50 | 53.50 | 5,082 | -1.50(-2.73%) |
Dec 05, 2017 | 56.50 | 56.50 | 52.50 | 55.00 | 14,862 | -1.00(-1.79%) |
Dec 04, 2017 | 51.00 | 56.50 | 51.00 | 56.00 | 22,811 | +5.50(+10.89%) |
Dec 01, 2017 | 50.50 | 50.50 | 49.72 | 50.50 | 5,139 | +0.00(+0.00%) |
Nov 30, 2017 | 49.00 | 51.50 | 49.00 | 50.50 | 4,681 | +0.00(+0.00%) |
Nov 29, 2017 | 51.50 | 52.50 | 47.70 | 50.50 | 9,075 | -1.50(-2.88%) |
Nov 28, 2017 | 50.50 | 52.00 | 50.00 | 52.00 | 2,517 | +0.00(+0.00%) |
Nov 27, 2017 | 53.50 | 53.50 | 50.00 | 52.00 | 10,142 | -0.50(-0.95%) |
Nov 24, 2017 | 54.00 | 55.00 | 51.50 | 52.50 | 5,211 | -1.00(-1.87%) |
Nov 22, 2017 | 50.50 | 53.50 | 50.00 | 53.50 | 6,095 | +3.00(+5.94%) |
Nov 21, 2017 | 52.50 | 53.00 | 50.00 | 50.50 | 10,742 | -1.25(-2.42%) |
Nov 20, 2017 | 48.50 | 51.75 | 48.50 | 51.75 | 11,703 | +3.65(+7.59%) |
Nov 17, 2017 | 45.50 | 48.25 | 44.99 | 48.10 | 16,334 | +2.60(+5.71%) |
Nov 16, 2017 | 45.00 | 46.50 | 43.00 | 45.50 | 3,737 | +0.65(+1.45%) |
Nov 15, 2017 | 44.00 | 45.00 | 43.00 | 44.85 | 4,533 | +0.85(+1.93%) |
Nov 14, 2017 | 43.47 | 45.05 | 43.00 | 44.00 | 5,008 | -0.50(-1.12%) |
Nov 13, 2017 | 47.00 | 47.10 | 43.05 | 44.50 | 6,570 | -0.72(-1.59%) |
Nov 10, 2017 | 46.50 | 47.24 | 43.75 | 45.22 | 10,628 | +0.09(+0.21%) |
Nov 09, 2017 | 46.00 | 47.36 | 42.52 | 45.12 | 25,313 | +3.55(+8.53%) |
Nov 08, 2017 | 40.00 | 44.40 | 39.51 | 41.58 | 22,108 | +2.33(+5.94%) |
Nov 07, 2017 | 39.00 | 40.00 | 38.09 | 39.25 | 4,363 | +0.92(+2.40%) |
Nov 06, 2017 | 39.50 | 39.50 | 38.00 | 38.33 | 8,336 | -1.44(-3.61%) |
Nov 03, 2017 | 39.12 | 40.00 | 38.50 | 39.77 | 6,314 | -0.03(-0.09%) |
Nov 02, 2017 | 41.05 | 41.49 | 39.00 | 39.80 | 10,793 | -1.67(-4.02%) |