Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.00 | 73.00 | 71.00 | 72.60 | 1,900 | +2.10(+2.98%) |
Jan 30, 2018 | 72.50 | 72.50 | 72.50 | 70.50 | 2,918 | -2.40(-3.29%) |
Jan 29, 2018 | 72.50 | 75.00 | 72.50 | 72.90 | 1,481 | +0.40(+0.55%) |
Jan 26, 2018 | 71.00 | 74.40 | 71.00 | 72.50 | 742 | +0.90(+1.26%) |
Jan 25, 2018 | 70.60 | 72.00 | 70.01 | 71.60 | 1,665 | +1.00(+1.42%) |
Jan 24, 2018 | 76.90 | 76.90 | 70.60 | 70.60 | 5,164 | -4.30(-5.74%) |
Jan 23, 2018 | 69.20 | 77.13 | 67.30 | 74.90 | 11,171 | +7.30(+10.80%) |
Jan 22, 2018 | 65.50 | 69.10 | 64.80 | 67.60 | 1,741 | +1.00(+1.50%) |
Jan 19, 2018 | 60.08 | 67.99 | 60.01 | 66.60 | 4,438 | +6.50(+10.82%) |
Jan 18, 2018 | 59.60 | 60.72 | 58.00 | 60.10 | 1,146 | +0.15(+0.25%) |
Jan 17, 2018 | 58.70 | 61.10 | 58.70 | 59.95 | 763 | +1.55(+2.65%) |
Jan 16, 2018 | 59.00 | 60.68 | 57.75 | 58.40 | 1,217 | -0.50(-0.85%) |
Jan 12, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.70(+1.20%) | |
Jan 11, 2018 | 56.00 | 59.50 | 55.50 | 58.20 | 1,122 | +1.30(+2.28%) |
Jan 10, 2018 | 56.90 | 52.10 | 56.90 | 1,681 | -0.10(-0.18%) | |
Jan 09, 2018 | 58.00 | 58.20 | 55.43 | 57.00 | 1,093 | -2.40(-4.04%) |
Jan 08, 2018 | 58.90 | 59.90 | 57.50 | 59.40 | 1,493 | +0.60(+1.02%) |
Jan 05, 2018 | 59.60 | 59.60 | 57.60 | 58.80 | 1,460 | +2.00(+3.52%) |
Jan 04, 2018 | 60.00 | 60.00 | 55.70 | 56.80 | 1,703 | -3.04(-5.08%) |
Jan 03, 2018 | 62.20 | 62.20 | 58.22 | 59.84 | 2,460 | +4.64(+8.41%) |
Jan 02, 2018 | 55.90 | 56.40 | 54.54 | 55.20 | 849 | +1.60(+2.99%) |
Dec 29, 2017 | 53.60 | 53.60 | 53.60 | 0 | -0.50(-0.92%) | |
Dec 28, 2017 | 54.50 | 57.90 | 53.00 | 54.10 | 6,815 | +2.00(+3.84%) |
Dec 27, 2017 | 47.20 | 56.30 | 47.20 | 52.10 | 16,180 | +4.80(+10.15%) |
Dec 26, 2017 | 47.90 | 47.90 | 47.20 | 47.30 | 594 | -1.80(-3.67%) |
Dec 22, 2017 | 49.40 | 50.00 | 49.10 | 49.10 | 2,492 | +0.10(+0.20%) |
Dec 21, 2017 | 47.90 | 50.37 | 47.90 | 49.00 | 1,000 | +0.20(+0.41%) |
Dec 20, 2017 | 47.80 | 49.90 | 47.71 | 48.80 | 439 | +0.80(+1.67%) |
Dec 19, 2017 | 47.00 | 48.20 | 46.37 | 48.00 | 1,339 | +0.46(+0.97%) |
Dec 18, 2017 | 48.30 | 48.60 | 46.00 | 47.54 | 2,219 | -2.76(-5.49%) |
Dec 15, 2017 | 50.60 | 50.60 | 50.10 | 50.30 | 189 | +0.40(+0.80%) |
Dec 14, 2017 | 51.30 | 51.30 | 49.80 | 49.90 | 2,082 | -2.10(-4.04%) |
Dec 13, 2017 | 52.40 | 52.60 | 51.59 | 52.00 | 827 | -0.90(-1.70%) |
Dec 12, 2017 | 52.50 | 53.50 | 52.50 | 52.90 | 292 | -0.05(-0.09%) |
Dec 11, 2017 | 52.70 | 53.10 | 52.50 | 52.95 | 1,168 | -0.65(-1.21%) |
Dec 08, 2017 | 53.20 | 53.60 | 52.60 | 53.60 | 455 | +0.00(+0.00%) |
Dec 07, 2017 | 52.50 | 53.60 | 52.50 | 53.60 | 518 | +0.80(+1.52%) |
Dec 06, 2017 | 52.00 | 53.00 | 52.00 | 52.80 | 709 | -1.00(-1.86%) |
Dec 05, 2017 | 53.50 | 54.30 | 53.15 | 53.80 | 765 | -0.40(-0.74%) |
Dec 04, 2017 | 54.90 | 54.90 | 53.45 | 54.20 | 971 | -0.90(-1.63%) |
Dec 01, 2017 | 57.50 | 57.60 | 55.10 | 55.10 | 1,027 | -3.09(-5.32%) |
Nov 30, 2017 | 58.00 | 58.50 | 58.00 | 58.19 | 785 | -0.31(-0.52%) |
Nov 29, 2017 | 61.30 | 61.30 | 58.50 | 58.50 | 746 | -0.80(-1.35%) |
Nov 28, 2017 | 60.10 | 60.29 | 59.00 | 59.30 | 659 | -1.30(-2.15%) |
Nov 27, 2017 | 61.00 | 61.40 | 59.80 | 60.60 | 2,012 | -1.10(-1.78%) |
Nov 24, 2017 | 60.80 | 61.70 | 60.70 | 61.70 | 1,557 | +1.70(+2.83%) |
Nov 22, 2017 | 59.30 | 60.60 | 59.30 | 60.00 | 1,176 | -0.10(-0.17%) |
Nov 21, 2017 | 59.60 | 60.40 | 59.50 | 60.10 | 781 | +0.70(+1.18%) |
Nov 20, 2017 | 60.80 | 60.80 | 57.20 | 59.40 | 1,602 | +0.10(+0.17%) |
Nov 17, 2017 | 59.47 | 60.00 | 59.00 | 59.30 | 479 | -0.50(-0.84%) |
Nov 16, 2017 | 60.00 | 61.60 | 58.90 | 59.80 | 2,021 | -1.00(-1.64%) |
Nov 15, 2017 | 59.00 | 62.51 | 59.00 | 60.80 | 2,334 | +1.80(+3.05%) |
Nov 14, 2017 | 59.00 | 59.40 | 58.00 | 59.00 | 2,602 | +0.81(+1.39%) |
Nov 13, 2017 | 58.00 | 58.27 | 58.00 | 58.19 | 775 | -0.31(-0.53%) |
Nov 10, 2017 | 59.70 | 59.70 | 57.60 | 58.50 | 617 | +0.60(+1.04%) |
Nov 09, 2017 | 60.00 | 62.18 | 55.30 | 57.90 | 9,389 | -8.80(-13.19%) |
Nov 08, 2017 | 67.50 | 67.50 | 65.91 | 66.70 | 1,805 | -1.20(-1.77%) |
Nov 07, 2017 | 68.70 | 69.20 | 67.90 | 67.90 | 459 | -1.80(-2.58%) |
Nov 06, 2017 | 68.90 | 69.70 | 68.50 | 69.70 | 1,675 | +0.50(+0.72%) |
Nov 03, 2017 | 68.80 | 69.82 | 68.80 | 69.20 | 390 | -0.00(-0.00%) |
Nov 02, 2017 | 70.50 | 70.50 | 68.70 | 69.20 | 972 | -2.00(-2.81%) |