Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 40.50 | 40.50 | 40.50 | 0 | +1.50(+3.85%) | |
Dec 28, 2017 | 40.00 | 40.50 | 38.00 | 39.00 | 46,618 | -1.00(-2.50%) |
Dec 27, 2017 | 41.00 | 42.00 | 40.00 | 40.00 | 22,069 | -0.50(-1.23%) |
Dec 26, 2017 | 40.00 | 41.00 | 40.00 | 40.50 | 18,004 | -1.00(-2.41%) |
Dec 22, 2017 | 41.00 | 42.00 | 41.00 | 41.50 | 12,832 | -0.50(-1.19%) |
Dec 21, 2017 | 42.00 | 43.00 | 41.00 | 42.00 | 19,846 | +0.00(+0.00%) |
Dec 20, 2017 | 42.00 | 43.00 | 41.50 | 42.00 | 13,228 | +0.00(+0.00%) |
Dec 19, 2017 | 41.00 | 43.00 | 41.00 | 42.00 | 17,813 | +0.50(+1.20%) |
Dec 18, 2017 | 41.00 | 43.00 | 40.10 | 41.50 | 19,453 | +0.50(+1.22%) |
Dec 15, 2017 | 39.00 | 42.00 | 39.00 | 41.00 | 17,711 | +2.00(+5.13%) |
Dec 14, 2017 | 40.00 | 42.00 | 39.00 | 39.00 | 34,789 | -1.00(-2.50%) |
Dec 13, 2017 | 39.00 | 41.00 | 39.00 | 40.00 | 25,403 | +0.75(+1.91%) |
Dec 12, 2017 | 43.00 | 44.00 | 39.00 | 39.25 | 43,350 | -3.25(-7.65%) |
Dec 11, 2017 | 43.00 | 43.00 | 42.00 | 42.50 | 14,635 | +0.50(+1.19%) |
Dec 08, 2017 | 43.00 | 44.00 | 42.00 | 42.00 | 20,367 | -1.00(-2.33%) |
Dec 07, 2017 | 44.00 | 44.00 | 43.00 | 43.00 | 11,901 | -2.00(-4.44%) |
Dec 06, 2017 | 44.00 | 45.00 | 42.00 | 45.00 | 32,363 | +1.00(+2.27%) |
Dec 05, 2017 | 44.00 | 44.00 | 42.00 | 44.00 | 22,324 | +0.00(+0.00%) |
Dec 04, 2017 | 47.00 | 47.00 | 44.00 | 44.00 | 50,983 | -1.00(-2.22%) |
Dec 01, 2017 | 44.00 | 46.00 | 44.00 | 45.00 | 47,002 | +1.50(+3.45%) |
Nov 30, 2017 | 44.00 | 44.00 | 42.00 | 43.50 | 23,688 | +0.50(+1.16%) |
Nov 29, 2017 | 44.00 | 44.00 | 42.00 | 43.00 | 29,526 | -1.00(-2.27%) |
Nov 28, 2017 | 44.00 | 44.50 | 43.00 | 44.00 | 14,968 | +0.00(+0.00%) |
Nov 27, 2017 | 44.00 | 45.00 | 43.00 | 44.00 | 35,683 | -1.00(-2.22%) |
Nov 24, 2017 | 43.00 | 45.00 | 42.00 | 45.00 | 32,907 | +2.50(+5.88%) |
Nov 22, 2017 | 41.00 | 43.00 | 41.00 | 42.50 | 24,465 | +1.00(+2.41%) |
Nov 21, 2017 | 42.00 | 42.21 | 41.00 | 41.50 | 14,978 | -1.50(-3.49%) |
Nov 20, 2017 | 42.00 | 43.00 | 41.50 | 43.00 | 29,162 | +1.50(+3.61%) |
Nov 17, 2017 | 42.00 | 43.00 | 41.00 | 41.50 | 34,367 | +0.50(+1.22%) |
Nov 16, 2017 | 38.00 | 43.00 | 38.00 | 41.00 | 101,410 | +3.00(+7.89%) |
Nov 15, 2017 | 39.00 | 39.50 | 37.00 | 38.00 | 58,734 | +1.00(+2.70%) |
Nov 14, 2017 | 39.00 | 39.00 | 37.00 | 37.00 | 25,894 | -1.00(-2.63%) |
Nov 13, 2017 | 39.00 | 40.00 | 37.00 | 38.00 | 34,109 | -1.50(-3.80%) |
Nov 10, 2017 | 38.00 | 40.00 | 37.00 | 39.50 | 47,495 | +0.50(+1.28%) |
Nov 09, 2017 | 39.00 | 40.00 | 38.00 | 39.00 | 23,551 | +0.00(+0.00%) |
Nov 08, 2017 | 37.00 | 39.00 | 37.00 | 39.00 | 29,980 | +1.00(+2.63%) |
Nov 07, 2017 | 38.00 | 39.00 | 37.00 | 38.00 | 43,161 | -0.50(-1.30%) |
Nov 06, 2017 | 39.00 | 40.00 | 37.00 | 38.50 | 55,470 | -1.00(-2.53%) |
Nov 03, 2017 | 39.00 | 40.00 | 39.00 | 39.50 | 21,872 | -0.50(-1.25%) |
Nov 02, 2017 | 41.00 | 41.00 | 39.00 | 40.00 | 22,130 | +0.00(+0.00%) |
Nov 01, 2017 | 38.00 | 41.00 | 38.00 | 40.00 | 42,915 | +2.00(+5.26%) |
Oct 31, 2017 | 38.00 | 39.00 | 37.00 | 38.00 | 26,765 | +1.00(+2.70%) |
Oct 30, 2017 | 38.00 | 39.00 | 36.00 | 37.00 | 26,886 | +0.00(+0.00%) |
Oct 27, 2017 | 37.00 | 38.00 | 36.00 | 37.00 | 22,893 | +1.00(+2.78%) |
Oct 26, 2017 | 39.00 | 39.00 | 36.00 | 36.00 | 49,005 | -2.50(-6.49%) |
Oct 25, 2017 | 40.00 | 41.00 | 38.00 | 38.50 | 30,146 | -1.50(-3.75%) |
Oct 24, 2017 | 40.00 | 41.00 | 37.00 | 40.00 | 56,678 | -0.50(-1.23%) |
Oct 23, 2017 | 44.00 | 44.00 | 38.00 | 40.50 | 123,098 | +0.50(+1.25%) |
Oct 20, 2017 | 39.00 | 40.00 | 38.00 | 40.00 | 122,823 | +5.00(+14.29%) |
Oct 19, 2017 | 35.00 | 36.00 | 31.00 | 35.00 | 161,457 | +0.00(+0.00%) |
Oct 18, 2017 | 35.00 | 35.00 | 34.00 | 35.00 | 82,242 | +0.00(+0.00%) |
Oct 17, 2017 | 38.00 | 39.00 | 34.00 | 35.00 | 218,011 | -4.00(-10.26%) |
Oct 16, 2017 | 42.00 | 43.00 | 38.50 | 39.00 | 266,047 | -3.50(-8.24%) |
Oct 13, 2017 | 44.00 | 45.00 | 42.20 | 42.50 | 271,812 | -0.50(-1.16%) |
Oct 12, 2017 | 42.00 | 49.50 | 40.00 | 43.00 | 1,212,893 | -64.00(-59.81%) |
Oct 11, 2017 | 110.00 | 106.00 | 107.00 | 330,327 | -3.00(-2.73%) | |
Oct 10, 2017 | 106.00 | 112.00 | 103.00 | 110.00 | 340,168 | +6.00(+5.77%) |
Oct 09, 2017 | 104.00 | 108.00 | 102.00 | 104.00 | 157,208 | +2.00(+1.96%) |
Oct 06, 2017 | 102.00 | 103.80 | 100.00 | 102.00 | 129,724 | +1.00(+0.99%) |
Oct 05, 2017 | 106.00 | 107.00 | 100.00 | 101.00 | 83,339 | -3.50(-3.35%) |
Oct 04, 2017 | 109.00 | 109.00 | 98.00 | 104.50 | 149,464 | -5.50(-5.00%) |
Oct 03, 2017 | 115.00 | 115.00 | 104.00 | 110.00 | 194,062 | +0.00(+0.00%) |