Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.13 | 44.80 | 40.00 | 43.50 | 3,020 | +3.50(+8.75%) |
Jan 30, 2018 | 41.00 | 41.00 | 41.00 | 40.00 | 1,160 | -1.00(-2.44%) |
Jan 29, 2018 | 45.00 | 45.00 | 41.00 | 41.00 | 2,077 | -4.03(-8.95%) |
Jan 26, 2018 | 45.00 | 46.79 | 44.10 | 45.03 | 1,067 | +0.43(+0.97%) |
Jan 25, 2018 | 43.62 | 45.45 | 43.22 | 44.60 | 1,698 | +1.50(+3.48%) |
Jan 24, 2018 | 43.00 | 45.23 | 39.60 | 43.10 | 2,189 | -1.20(-2.71%) |
Jan 23, 2018 | 46.00 | 47.49 | 44.11 | 44.30 | 4,477 | -2.60(-5.54%) |
Jan 22, 2018 | 48.10 | 49.20 | 44.20 | 46.90 | 5,656 | +0.38(+0.81%) |
Jan 19, 2018 | 41.79 | 48.10 | 41.00 | 46.52 | 10,139 | +6.12(+15.15%) |
Jan 18, 2018 | 38.80 | 40.50 | 37.00 | 40.40 | 4,756 | +2.20(+5.75%) |
Jan 17, 2018 | 38.60 | 40.30 | 37.81 | 38.20 | 3,701 | -0.90(-2.30%) |
Jan 16, 2018 | 37.90 | 42.60 | 37.00 | 39.10 | 12,751 | +2.10(+5.68%) |
Jan 12, 2018 | 37.00 | 37.00 | 37.00 | 0 | -2.80(-7.04%) | |
Jan 11, 2018 | 33.20 | 39.90 | 32.90 | 39.80 | 15,953 | +7.00(+21.34%) |
Jan 10, 2018 | 32.80 | 7,523 | -1.00(-2.96%) | |||
Jan 09, 2018 | 34.00 | 35.05 | 33.30 | 33.80 | 2,381 | -0.25(-0.73%) |
Jan 08, 2018 | 35.19 | 36.50 | 33.60 | 34.05 | 1,556 | -1.65(-4.62%) |
Jan 05, 2018 | 32.60 | 38.02 | 32.50 | 35.70 | 3,590 | +3.30(+10.19%) |
Jan 04, 2018 | 37.10 | 37.10 | 32.00 | 32.40 | 10,268 | -3.70(-10.25%) |
Jan 03, 2018 | 39.40 | 42.10 | 35.30 | 36.10 | 15,520 | -2.50(-6.48%) |
Jan 02, 2018 | 38.00 | 39.60 | 37.00 | 38.60 | 1,751 | -0.20(-0.52%) |
Dec 29, 2017 | 38.80 | 38.80 | 38.80 | 0 | +2.20(+6.01%) | |
Dec 28, 2017 | 37.22 | 38.00 | 34.22 | 36.60 | 12,602 | +2.00(+5.78%) |
Dec 27, 2017 | 37.80 | 38.80 | 34.60 | 34.60 | 7,710 | -1.70(-4.68%) |
Dec 26, 2017 | 35.80 | 38.62 | 34.20 | 36.30 | 4,092 | +0.50(+1.40%) |
Dec 22, 2017 | 37.00 | 40.31 | 35.43 | 35.80 | 7,028 | +0.30(+0.85%) |
Dec 21, 2017 | 35.90 | 38.30 | 35.00 | 35.50 | 10,024 | -1.00(-2.74%) |
Dec 20, 2017 | 38.30 | 39.90 | 35.00 | 36.50 | 11,635 | -2.10(-5.44%) |
Dec 19, 2017 | 43.70 | 43.70 | 38.50 | 38.60 | 3,972 | -3.18(-7.60%) |
Dec 18, 2017 | 46.00 | 46.80 | 41.10 | 41.78 | 6,670 | -4.52(-9.77%) |
Dec 15, 2017 | 45.75 | 47.60 | 45.00 | 46.30 | 5,163 | -0.90(-1.91%) |
Dec 14, 2017 | 51.00 | 53.00 | 47.20 | 47.20 | 2,655 | -3.40(-6.72%) |
Dec 13, 2017 | 49.37 | 52.90 | 48.10 | 50.60 | 1,774 | +1.10(+2.22%) |
Dec 12, 2017 | 50.50 | 56.90 | 49.00 | 49.50 | 2,940 | -0.70(-1.39%) |
Dec 11, 2017 | 60.00 | 60.00 | 49.30 | 50.20 | 9,716 | -5.70(-10.20%) |
Dec 08, 2017 | 52.00 | 65.00 | 48.00 | 55.90 | 18,575 | +9.80(+21.26%) |
Dec 07, 2017 | 46.54 | 50.00 | 46.00 | 46.10 | 5,254 | +0.56(+1.22%) |
Dec 06, 2017 | 40.20 | 45.70 | 40.10 | 45.55 | 4,266 | +5.55(+13.86%) |
Dec 05, 2017 | 44.80 | 49.90 | 35.80 | 40.00 | 2,162 | -1.50(-3.61%) |
Dec 04, 2017 | 43.00 | 41.50 | 41.50 | 767 | -0.18(-0.42%) | |
Dec 01, 2017 | 47.00 | 51.80 | 40.60 | 41.68 | 1,628 | +0.15(+0.35%) |
Nov 30, 2017 | 36.10 | 47.30 | 33.50 | 41.53 | 11,114 | +5.43(+15.05%) |
Nov 29, 2017 | 35.80 | 39.36 | 35.80 | 36.10 | 1,051 | -1.00(-2.70%) |
Nov 28, 2017 | 40.50 | 44.10 | 35.60 | 37.10 | 2,832 | -2.80(-7.02%) |
Nov 27, 2017 | 39.00 | 39.90 | 36.90 | 39.90 | 3,443 | +1.30(+3.37%) |
Nov 24, 2017 | 40.80 | 40.90 | 38.50 | 38.60 | 244 | -0.40(-1.03%) |
Nov 22, 2017 | 41.90 | 41.90 | 37.00 | 39.00 | 7,890 | -2.80(-6.70%) |
Nov 21, 2017 | 44.10 | 45.10 | 41.80 | 41.80 | 1,654 | -1.20(-2.79%) |
Nov 20, 2017 | 43.30 | 44.11 | 43.00 | 43.00 | 406 | +0.30(+0.70%) |
Nov 17, 2017 | 46.00 | 46.00 | 42.70 | 42.70 | 404 | -3.30(-7.17%) |
Nov 16, 2017 | 49.10 | 50.70 | 45.52 | 46.00 | 1,529 | -1.50(-3.16%) |
Nov 15, 2017 | 46.60 | 47.50 | 40.18 | 47.50 | 4,440 | +0.90(+1.93%) |
Nov 13, 2017 | 46.60 | 46.60 | 46.60 | 16 | -2.10(-4.31%) | |
Nov 10, 2017 | 54.60 | 55.00 | 46.90 | 48.70 | 5,559 | -1.80(-3.56%) |
Nov 09, 2017 | 54.50 | 62.70 | 50.50 | 50.50 | 11,265 | -2.10(-3.99%) |
Nov 08, 2017 | 54.80 | 55.40 | 52.50 | 52.60 | 8,119 | -2.40(-4.36%) |
Nov 07, 2017 | 59.90 | 66.24 | 53.20 | 55.00 | 7,975 | -1.43(-2.54%) |
Nov 06, 2017 | 64.10 | 66.90 | 55.30 | 56.43 | 6,055 | -6.57(-10.43%) |
Nov 03, 2017 | 67.50 | 68.25 | 60.80 | 63.00 | 2,523 | +1.00(+1.61%) |
Nov 02, 2017 | 66.20 | 73.80 | 60.00 | 62.00 | 11,203 | -1.20(-1.90%) |
Nov 01, 2017 | 62.00 | 63.20 | 62.00 | 63.20 | 580 | +0.20(+0.32%) |
Oct 31, 2017 | 64.90 | 68.00 | 62.20 | 63.00 | 3,671 | +1.20(+1.94%) |
Oct 30, 2017 | 63.60 | 70.39 | 61.80 | 61.80 | 2,903 | -0.10(-0.16%) |
Oct 26, 2017 | 61.90 | 61.90 | 61.90 | 0 | +0.90(+1.47%) | |
Oct 25, 2017 | 62.20 | 62.50 | 60.60 | 61.00 | 898 | -0.50(-0.81%) |
Oct 24, 2017 | 62.60 | 69.17 | 61.50 | 61.50 | 2,810 | -1.50(-2.38%) |
Oct 23, 2017 | 64.90 | 67.50 | 61.60 | 63.00 | 5,426 | +0.50(+0.80%) |
Oct 20, 2017 | 62.50 | 62.50 | 61.90 | 62.50 | 331 | -4.00(-6.02%) |
Oct 19, 2017 | 64.08 | 66.50 | 64.08 | 66.50 | 175 | +2.81(+4.41%) |
Oct 18, 2017 | 65.00 | 65.20 | 62.50 | 63.69 | 540 | -2.48(-3.75%) |
Oct 17, 2017 | 63.20 | 66.17 | 63.20 | 66.17 | 171 | +2.94(+4.65%) |
Oct 16, 2017 | 64.80 | 65.00 | 51.00 | 63.23 | 1,432 | -1.71(-2.64%) |
Oct 13, 2017 | 66.00 | 66.50 | 63.14 | 64.94 | 2,425 | +4.34(+7.17%) |
Oct 12, 2017 | 61.50 | 63.69 | 57.60 | 60.60 | 2,201 | -3.40(-5.31%) |
Oct 11, 2017 | 62.10 | 64.10 | 60.50 | 64.00 | 620 | -3.00(-4.48%) |
Oct 10, 2017 | 66.90 | 70.84 | 58.00 | 67.00 | 2,346 | +0.20(+0.30%) |
Oct 09, 2017 | 68.39 | 68.74 | 66.00 | 66.80 | 450 | -2.70(-3.88%) |
Oct 06, 2017 | 69.00 | 69.80 | 66.00 | 69.50 | 961 | -0.36(-0.51%) |
Oct 05, 2017 | 70.00 | 75.64 | 66.00 | 69.86 | 3,919 | -8.56(-10.91%) |
Oct 04, 2017 | 76.90 | 78.41 | 67.00 | 78.41 | 1,563 | -3.59(-4.37%) |
Oct 03, 2017 | 76.76 | 82.00 | 76.38 | 82.00 | 471 | +2.00(+2.50%) |
Oct 02, 2017 | 80.00 | 80.00 | 80.00 | 80.00 | 225 | -2.00(-2.44%) |
Sep 29, 2017 | 82.00 | 82.00 | 82.00 | 82.00 | 100 | +2.20(+2.76%) |
Sep 28, 2017 | 78.00 | 80.00 | 76.00 | 79.80 | 1,493 | -0.70(-0.87%) |
Sep 26, 2017 | 80.50 | 80.50 | 80.50 | 0 | -6.50(-7.47%) | |
Sep 20, 2017 | 87.00 | 87.00 | 87.00 | 0 | +0.50(+0.58%) | |
Sep 19, 2017 | 80.50 | 86.50 | 80.50 | 86.50 | 270 | +0.00(+0.00%) |
Sep 18, 2017 | 95.00 | 95.00 | 80.00 | 86.50 | 860 | -2.00(-2.26%) |
Sep 15, 2017 | 105.00 | 105.00 | 87.00 | 88.50 | 613 | -0.50(-0.56%) |
Sep 14, 2017 | 85.00 | 95.00 | 83.50 | 89.00 | 2,035 | +8.26(+10.23%) |
Sep 13, 2017 | 75.15 | 88.50 | 75.15 | 80.74 | 347 | +9.54(+13.40%) |
Sep 12, 2017 | 72.26 | 72.26 | 71.20 | 71.20 | 20 | -3.80(-5.06%) |
Sep 11, 2017 | 80.00 | 80.00 | 75.00 | 75.00 | 231 | -0.00(-0.00%) |
Aug 31, 2017 | 75.00 | 75.00 | 75.00 | 0 | -5.00(-6.25%) | |
Aug 25, 2017 | 80.00 | 80.00 | 80.00 | 0 | +2.80(+3.63%) | |
Aug 24, 2017 | 80.50 | 80.50 | 77.20 | 77.20 | 190 | -0.52(-0.68%) |
Aug 23, 2017 | 90.00 | 90.00 | 77.72 | 77.72 | 191 | -7.19(-8.46%) |
Aug 22, 2017 | 89.76 | 89.80 | 84.88 | 84.91 | 72 | +4.91(+6.14%) |
Aug 18, 2017 | 80.00 | 80.00 | 80.00 | 5 | -2.50(-3.03%) | |
Aug 16, 2017 | 82.50 | 82.50 | 82.50 | 1 | -1.72(-2.04%) | |
Aug 11, 2017 | 84.22 | 84.22 | 84.22 | 0 | -2.88(-3.31%) | |
Aug 10, 2017 | 75.20 | 87.60 | 75.20 | 87.10 | 64 | -2.90(-3.22%) |
Aug 07, 2017 | 90.00 | 90.00 | 90.00 | 1 | +0.00(+0.00%) | |
Aug 04, 2017 | 90.00 | 90.00 | 87.50 | 90.00 | 152 | -2.92(-3.14%) |
Aug 03, 2017 | 92.92 | 92.92 | 92.92 | 92.92 | 35 | -1.08(-1.15%) |
Aug 01, 2017 | 94.00 | 94.00 | 94.00 | 0 | +1.00(+1.07%) | |
Jul 31, 2017 | 92.00 | 95.00 | 91.80 | 93.00 | 934 | +1.00(+1.09%) |
Jul 28, 2017 | 92.00 | 92.00 | 92.00 | 92.00 | 100 | +2.00(+2.22%) |
Jul 26, 2017 | 90.00 | 90.00 | 90.00 | 0 | +4.00(+4.65%) | |
Jul 25, 2017 | 90.00 | 90.00 | 86.00 | 86.00 | 250 | -4.00(-4.45%) |
Jul 24, 2017 | 95.00 | 95.00 | 90.00 | 90.00 | 303 | -2.50(-2.70%) |
Jul 21, 2017 | 83.90 | 92.50 | 75.90 | 92.50 | 678 | +15.80(+20.60%) |
Jul 20, 2017 | 90.00 | 76.70 | 76.70 | 485 | -13.30(-14.78%) | |
Jul 18, 2017 | 90.00 | 90.00 | 90.00 | 1 | -1.00(-1.10%) | |
Jul 17, 2017 | 91.00 | 91.00 | 91.00 | 91.00 | 15 | +1.00(+1.11%) |
Jul 14, 2017 | 95.00 | 95.00 | 90.00 | 90.00 | 82 | -5.00(-5.26%) |
Jul 13, 2017 | 95.00 | 95.00 | 95.00 | 95.00 | 500 | +0.00(+0.00%) |
Jul 11, 2017 | 95.00 | 95.00 | 95.00 | 0 | -2.50(-2.56%) | |
Jul 07, 2017 | 97.50 | 97.50 | 97.50 | 0 | +0.00(+0.00%) | |
Jul 06, 2017 | 99.00 | 99.00 | 97.50 | 97.50 | 700 | -2.50(-2.50%) |
Jul 05, 2017 | 100.00 | 100.00 | 100.00 | 100.00 | 500 | +2.50(+2.56%) |
Jul 03, 2017 | 99.50 | 99.50 | 97.50 | 97.50 | 614 | -2.00(-2.01%) |
Jun 30, 2017 | 99.00 | 100.00 | 99.00 | 99.50 | 1,400 | +4.50(+4.74%) |
Jun 29, 2017 | 100.00 | 100.00 | 95.00 | 95.00 | 760 | -5.00(-5.00%) |
Jun 28, 2017 | 100.00 | 100.00 | 100.00 | 100.00 | 1,370 | +0.50(+0.50%) |
Jun 27, 2017 | 100.00 | 100.00 | 98.96 | 99.50 | 1,133 | -0.50(-0.50%) |