Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.00 | 40.00 | 38.00 | 38.00 | 31,390 | -1.00(-2.56%) |
Jan 30, 2018 | 40.00 | 40.50 | 40.00 | 39.00 | 16,952 | -1.50(-3.70%) |
Jan 29, 2018 | 40.00 | 41.00 | 40.00 | 40.50 | 12,574 | -0.50(-1.22%) |
Jan 26, 2018 | 41.00 | 41.00 | 40.00 | 41.00 | 11,371 | +0.00(+0.00%) |
Jan 25, 2018 | 40.00 | 40.90 | 40.00 | 41.00 | 10,510 | +0.50(+1.23%) |
Jan 24, 2018 | 41.00 | 41.71 | 40.00 | 40.50 | 18,563 | -0.50(-1.22%) |
Jan 23, 2018 | 40.00 | 41.00 | 40.00 | 41.00 | 12,965 | +1.00(+2.50%) |
Jan 22, 2018 | 41.00 | 41.00 | 40.00 | 40.00 | 11,013 | -1.00(-2.44%) |
Jan 19, 2018 | 41.00 | 41.00 | 40.00 | 41.00 | 8,004 | +0.50(+1.23%) |
Jan 18, 2018 | 41.00 | 41.00 | 40.30 | 40.50 | 9,754 | -0.50(-1.22%) |
Jan 17, 2018 | 41.00 | 42.00 | 40.00 | 41.00 | 13,487 | -0.50(-1.20%) |
Jan 16, 2018 | 43.00 | 43.00 | 41.00 | 41.50 | 25,400 | -1.50(-3.49%) |
Jan 12, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 42.00 | 43.00 | 42.00 | 43.00 | 16,173 | +0.00(+0.00%) |
Jan 10, 2018 | 43.00 | 44.00 | 43.00 | 43.00 | 16,526 | -1.00(-2.27%) |
Jan 09, 2018 | 43.00 | 44.00 | 42.50 | 44.00 | 13,151 | +1.50(+3.53%) |
Jan 08, 2018 | 43.00 | 44.00 | 42.00 | 42.50 | 36,040 | -1.00(-2.30%) |
Jan 05, 2018 | 42.00 | 44.00 | 41.10 | 43.50 | 38,915 | +2.50(+6.10%) |
Jan 04, 2018 | 42.00 | 42.50 | 41.00 | 41.00 | 16,382 | -1.00(-2.38%) |
Jan 03, 2018 | 41.00 | 42.50 | 41.00 | 42.00 | 24,204 | +1.00(+2.44%) |
Jan 02, 2018 | 41.00 | 42.00 | 40.00 | 41.00 | 24,690 | +0.50(+1.23%) |
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%) |