Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.60 | 42.00 | 40.20 | 40.40 | 418,587 | -0.60(-1.46%) |
Jan 30, 2018 | 42.00 | 42.40 | 41.60 | 41.00 | 366,078 | -1.80(-4.21%) |
Jan 29, 2018 | 42.00 | 43.80 | 41.80 | 42.80 | 304,767 | +1.00(+2.39%) |
Jan 26, 2018 | 42.60 | 42.60 | 41.20 | 41.80 | 311,511 | -0.80(-1.88%) |
Jan 25, 2018 | 44.80 | 45.00 | 43.20 | 42.60 | 451,451 | -1.40(-3.18%) |
Jan 24, 2018 | 45.60 | 46.20 | 39.40 | 44.00 | 947,728 | -0.60(-1.35%) |
Jan 23, 2018 | 44.20 | 46.40 | 42.40 | 44.60 | 957,702 | +1.80(+4.21%) |
Jan 22, 2018 | 44.20 | 39.40 | 42.80 | 1,245,550 | +3.40(+8.63%) | |
Jan 19, 2018 | 38.00 | 40.00 | 37.40 | 39.40 | 705,187 | +3.00(+8.24%) |
Jan 18, 2018 | 35.00 | 37.60 | 34.22 | 36.40 | 527,488 | +1.80(+5.20%) |
Jan 17, 2018 | 34.80 | 35.00 | 33.00 | 34.60 | 555,390 | +1.60(+4.85%) |
Jan 16, 2018 | 33.60 | 34.60 | 32.80 | 33.00 | 542,046 | +0.80(+2.48%) |
Jan 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | -7.40(-18.69%) | |
Jan 11, 2018 | 39.00 | 41.40 | 37.90 | 39.60 | 2,038,360 | -2.80(-6.60%) |
Jan 10, 2018 | 42.80 | 42.40 | 4,318,958 | +15.80(+59.40%) | ||
Jan 09, 2018 | 27.00 | 27.40 | 26.20 | 26.60 | 163,134 | -0.40(-1.48%) |
Jan 08, 2018 | 26.00 | 27.20 | 25.30 | 27.00 | 309,285 | +1.20(+4.65%) |
Jan 05, 2018 | 27.40 | 27.60 | 25.60 | 25.80 | 178,008 | -0.60(-2.27%) |
Jan 04, 2018 | 27.60 | 27.80 | 26.20 | 26.40 | 157,743 | -0.60(-2.22%) |
Jan 03, 2018 | 25.80 | 27.80 | 25.60 | 27.00 | 342,882 | +1.00(+3.85%) |
Jan 02, 2018 | 24.60 | 26.00 | 24.20 | 26.00 | 231,910 | +1.20(+4.84%) |
Dec 29, 2017 | 24.80 | 24.80 | 24.80 | 0 | -1.20(-4.62%) | |
Dec 28, 2017 | 25.00 | 26.00 | 24.80 | 26.00 | 195,196 | +0.80(+3.17%) |
Dec 27, 2017 | 24.00 | 25.00 | 24.00 | 25.20 | 185,165 | +1.40(+5.88%) |
Dec 26, 2017 | 23.20 | 24.40 | 22.80 | 23.80 | 194,222 | +0.60(+2.59%) |
Dec 22, 2017 | 23.00 | 23.40 | 22.30 | 23.20 | 221,224 | +0.20(+0.87%) |
Dec 21, 2017 | 22.60 | 23.40 | 22.00 | 23.00 | 323,507 | +0.60(+2.68%) |
Dec 20, 2017 | 22.40 | 23.50 | 21.00 | 22.40 | 719,591 | +0.60(+2.75%) |
Dec 19, 2017 | 25.20 | 25.80 | 21.06 | 21.80 | 1,394,974 | -8.00(-26.85%) |
Dec 18, 2017 | 28.20 | 29.90 | 28.00 | 29.80 | 443,013 | +2.20(+7.97%) |
Dec 15, 2017 | 26.60 | 28.40 | 26.00 | 27.60 | 979,014 | +1.00(+3.76%) |
Dec 14, 2017 | 26.60 | 27.00 | 26.00 | 26.60 | 235,397 | +0.20(+0.76%) |
Dec 13, 2017 | 26.20 | 26.60 | 25.00 | 26.40 | 307,105 | +0.20(+0.76%) |
Dec 12, 2017 | 27.80 | 28.00 | 26.20 | 26.20 | 230,988 | -1.40(-5.07%) |
Dec 11, 2017 | 28.80 | 29.60 | 27.20 | 27.60 | 278,498 | -1.00(-3.50%) |
Dec 08, 2017 | 28.20 | 29.00 | 28.00 | 28.60 | 133,036 | +0.40(+1.42%) |
Dec 07, 2017 | 28.20 | 28.80 | 27.60 | 28.20 | 148,498 | -0.20(-0.70%) |
Dec 06, 2017 | 29.20 | 29.40 | 28.00 | 28.40 | 207,543 | -0.80(-2.74%) |
Dec 05, 2017 | 28.40 | 29.80 | 28.40 | 29.20 | 210,183 | +0.60(+2.10%) |
Dec 04, 2017 | 29.20 | 29.60 | 28.40 | 28.60 | 251,110 | +0.00(+0.00%) |
Dec 01, 2017 | 27.20 | 29.60 | 27.20 | 28.60 | 327,753 | +1.40(+5.15%) |
Nov 30, 2017 | 26.60 | 27.60 | 26.40 | 27.20 | 142,476 | +0.40(+1.49%) |
Nov 29, 2017 | 26.00 | 27.00 | 25.80 | 26.80 | 233,739 | -0.30(-1.11%) |
Nov 28, 2017 | 28.60 | 29.00 | 26.20 | 27.10 | 322,495 | -1.10(-3.90%) |
Nov 27, 2017 | 31.00 | 31.60 | 27.00 | 28.20 | 507,860 | -2.60(-8.44%) |
Nov 24, 2017 | 30.60 | 32.80 | 30.20 | 30.80 | 376,517 | +1.00(+3.36%) |
Nov 22, 2017 | 28.60 | 30.00 | 27.80 | 29.80 | 298,984 | +1.60(+5.67%) |
Nov 21, 2017 | 27.60 | 29.00 | 27.40 | 28.20 | 372,185 | +1.00(+3.68%) |
Nov 20, 2017 | 26.40 | 27.60 | 26.20 | 27.20 | 268,261 | +1.40(+5.43%) |
Nov 17, 2017 | 24.40 | 27.80 | 24.40 | 25.80 | 535,710 | +1.20(+4.88%) |
Nov 16, 2017 | 23.00 | 25.00 | 22.80 | 24.60 | 251,324 | +1.40(+6.03%) |
Nov 15, 2017 | 23.40 | 23.88 | 23.20 | 23.20 | 143,119 | -0.60(-2.52%) |
Nov 14, 2017 | 24.60 | 25.00 | 23.40 | 23.80 | 226,691 | -0.60(-2.46%) |
Nov 13, 2017 | 23.20 | 24.60 | 22.80 | 24.40 | 495,751 | +1.90(+8.44%) |
Nov 10, 2017 | 22.60 | 22.65 | 22.00 | 22.50 | 114,470 | -0.10(-0.44%) |
Nov 09, 2017 | 22.40 | 22.80 | 22.20 | 22.60 | 112,240 | -0.20(-0.88%) |
Nov 08, 2017 | 22.40 | 22.80 | 21.60 | 22.80 | 159,753 | +0.40(+1.79%) |
Nov 07, 2017 | 22.40 | 23.40 | 21.90 | 22.40 | 192,388 | -0.20(-0.88%) |
Nov 06, 2017 | 23.00 | 23.40 | 22.40 | 22.60 | 129,332 | -0.20(-0.88%) |
Nov 03, 2017 | 22.60 | 23.00 | 22.40 | 22.80 | 144,696 | +0.20(+0.88%) |
Nov 02, 2017 | 22.40 | 22.75 | 22.00 | 22.60 | 118,069 | +0.40(+1.80%) |