Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.20 | 58.08 | 52.80 | 54.24 | 9,551 | -1.42(-2.55%) |
Jan 30, 2018 | 56.64 | 58.08 | 56.16 | 55.66 | 9,702 | -0.50(-0.89%) |
Jan 29, 2018 | 57.60 | 59.03 | 53.28 | 56.16 | 9,177 | +1.44(+2.63%) |
Jan 26, 2018 | 55.20 | 55.68 | 53.28 | 54.72 | 5,020 | +0.00(+0.00%) |
Jan 25, 2018 | 57.12 | 57.12 | 52.80 | 54.72 | 8,470 | -1.44(-2.56%) |
Jan 24, 2018 | 59.52 | 62.40 | 55.20 | 56.16 | 15,929 | -4.32(-7.14%) |
Jan 23, 2018 | 57.12 | 60.48 | 55.20 | 60.48 | 25,531 | +6.24(+11.50%) |
Jan 22, 2018 | 51.36 | 54.72 | 49.92 | 54.24 | 13,887 | +5.28(+10.78%) |
Jan 19, 2018 | 50.40 | 50.40 | 48.48 | 48.96 | 6,821 | +0.96(+2.00%) |
Jan 18, 2018 | 50.40 | 51.36 | 48.00 | 48.00 | 15,002 | -3.84(-7.41%) |
Jan 17, 2018 | 46.08 | 54.72 | 45.19 | 51.84 | 75,232 | +7.26(+16.29%) |
Jan 16, 2018 | 47.04 | 47.04 | 42.24 | 44.58 | 16,639 | -1.49(-3.24%) |
Jan 12, 2018 | 46.07 | 46.07 | 46.07 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 46.56 | 46.56 | 45.07 | 46.08 | 2,130 | +0.96(+2.12%) |
Jan 10, 2018 | 47.04 | 47.04 | 45.07 | 45.12 | 3,070 | -0.48(-1.04%) |
Jan 09, 2018 | 48.00 | 48.00 | 45.36 | 45.60 | 8,136 | -1.92(-4.04%) |
Jan 08, 2018 | 50.88 | 51.09 | 46.58 | 47.52 | 10,038 | -0.96(-1.98%) |
Jan 05, 2018 | 50.40 | 51.84 | 48.48 | 48.48 | 22,534 | +0.00(+0.00%) |
Jan 04, 2018 | 50.40 | 50.40 | 47.76 | 48.48 | 8,322 | +0.48(+1.00%) |
Jan 03, 2018 | 48.00 | 48.96 | 46.61 | 48.00 | 3,479 | +0.24(+0.50%) |
Jan 02, 2018 | 46.80 | 48.00 | 45.60 | 47.76 | 3,317 | +2.51(+5.54%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | -0.04(-0.10%) | |
Dec 28, 2017 | 45.96 | 47.52 | 44.64 | 45.30 | 4,472 | -1.26(-2.71%) |
Dec 27, 2017 | 46.08 | 47.04 | 44.16 | 46.56 | 4,535 | +0.48(+1.04%) |
Dec 26, 2017 | 45.12 | 47.04 | 43.68 | 46.08 | 4,845 | +0.87(+1.93%) |
Dec 22, 2017 | 49.44 | 49.44 | 45.12 | 45.21 | 13,106 | -2.28(-4.80%) |
Dec 21, 2017 | 40.80 | 48.00 | 40.32 | 47.49 | 121,806 | -9.15(-16.16%) |
Dec 20, 2017 | 62.88 | 68.32 | 56.16 | 56.64 | 26,952 | -2.40(-4.07%) |
Dec 19, 2017 | 63.84 | 66.72 | 56.19 | 59.04 | 9,672 | -4.32(-6.82%) |
Dec 18, 2017 | 65.76 | 66.72 | 62.40 | 63.36 | 4,964 | -2.40(-3.66%) |
Dec 15, 2017 | 71.52 | 73.92 | 64.80 | 65.76 | 8,373 | -5.76(-8.05%) |
Dec 14, 2017 | 70.08 | 75.41 | 70.08 | 71.52 | 1,800 | +0.48(+0.68%) |
Dec 13, 2017 | 70.56 | 76.32 | 70.56 | 71.04 | 3,180 | -1.44(-1.99%) |
Dec 12, 2017 | 75.84 | 76.80 | 72.48 | 72.48 | 3,184 | -4.32(-5.62%) |
Dec 11, 2017 | 74.40 | 79.20 | 74.40 | 76.80 | 2,945 | +0.96(+1.27%) |
Dec 08, 2017 | 71.52 | 79.24 | 71.52 | 75.84 | 3,824 | +2.64(+3.61%) |
Dec 07, 2017 | 71.04 | 74.40 | 67.68 | 73.20 | 7,285 | +3.60(+5.17%) |
Dec 06, 2017 | 77.76 | 79.22 | 69.60 | 69.60 | 7,520 | -9.10(-11.56%) |
Dec 05, 2017 | 79.20 | 81.61 | 77.28 | 78.70 | 4,577 | -1.69(-2.10%) |
Dec 04, 2017 | 81.12 | 91.20 | 79.68 | 80.39 | 14,935 | -0.25(-0.31%) |
Dec 01, 2017 | 81.12 | 81.60 | 78.72 | 80.64 | 2,052 | +0.48(+0.60%) |
Nov 30, 2017 | 83.04 | 84.00 | 79.68 | 80.16 | 2,295 | -3.36(-4.02%) |
Nov 29, 2017 | 84.00 | 84.96 | 81.60 | 83.52 | 4,299 | -0.96(-1.14%) |
Nov 28, 2017 | 82.08 | 90.24 | 77.28 | 84.48 | 19,660 | +2.40(+2.92%) |
Nov 27, 2017 | 90.72 | 91.20 | 81.60 | 82.08 | 11,902 | -12.00(-12.76%) |
Nov 24, 2017 | 97.44 | 100.80 | 93.65 | 94.08 | 6,931 | -3.84(-3.92%) |
Nov 22, 2017 | 100.32 | 100.56 | 85.44 | 97.92 | 27,710 | -2.40(-2.39%) |
Nov 21, 2017 | 119.04 | 129.12 | 97.43 | 100.32 | 61,416 | -48.48(-32.58%) |
Nov 20, 2017 | 116.64 | 161.11 | 101.28 | 148.80 | 445,667 | +87.84(+144.08%) |
Nov 17, 2017 | 61.44 | 61.92 | 60.96 | 60.96 | 212 | +0.92(+1.53%) |
Nov 16, 2017 | 59.52 | 61.92 | 59.04 | 60.05 | 385 | -1.87(-3.02%) |
Nov 15, 2017 | 61.44 | 62.88 | 60.48 | 61.92 | 138 | +0.00(+0.00%) |
Nov 14, 2017 | 61.05 | 61.92 | 60.96 | 61.92 | 320 | -0.96(-1.53%) |
Nov 13, 2017 | 61.92 | 62.88 | 60.48 | 62.88 | 116 | +0.00(+0.00%) |
Nov 10, 2017 | 62.40 | 63.36 | 60.48 | 62.88 | 315 | +1.92(+3.15%) |
Nov 09, 2017 | 60.48 | 62.88 | 60.48 | 60.96 | 391 | +0.48(+0.79%) |
Nov 08, 2017 | 59.52 | 62.16 | 58.08 | 60.48 | 377 | +0.96(+1.61%) |
Nov 07, 2017 | 60.00 | 60.48 | 59.04 | 59.52 | 587 | -0.48(-0.80%) |
Nov 06, 2017 | 61.34 | 61.34 | 60.00 | 60.00 | 468 | -1.44(-2.34%) |
Nov 03, 2017 | 60.48 | 62.40 | 60.48 | 61.44 | 153 | +0.48(+0.79%) |
Nov 02, 2017 | 61.92 | 61.92 | 60.53 | 60.96 | 246 | -1.44(-2.31%) |