Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.70 | 58.30 | 56.70 | 57.67 | 1,211 | +1.57(+2.80%) |
May 30, 2018 | 56.10 | 56.10 | 56.10 | 56.10 | 12 | +1.60(+2.94%) |
May 29, 2018 | 55.09 | 56.30 | 54.50 | 54.50 | 182 | +0.00(+0.00%) |
May 25, 2018 | 54.50 | 54.50 | 54.50 | 0 | -1.01(-1.81%) | |
May 24, 2018 | 56.00 | 56.19 | 51.84 | 55.51 | 936 | -2.79(-4.79%) |
May 22, 2018 | 58.30 | 58.30 | 58.30 | 31 | -0.10(-0.17%) | |
May 21, 2018 | 58.50 | 58.50 | 54.22 | 58.40 | 978 | +1.30(+2.27%) |
May 18, 2018 | 57.10 | 57.10 | 57.10 | 57.10 | 22 | -0.50(-0.87%) |
May 17, 2018 | 51.97 | 58.00 | 51.97 | 57.60 | 439 | +0.25(+0.43%) |
May 16, 2018 | 58.33 | 58.33 | 49.40 | 57.35 | 223 | -0.82(-1.42%) |
May 15, 2018 | 51.25 | 58.17 | 51.25 | 58.17 | 170 | +2.34(+4.19%) |
May 14, 2018 | 54.00 | 55.84 | 54.00 | 55.84 | 110 | +1.94(+3.60%) |
May 11, 2018 | 54.20 | 54.20 | 50.40 | 53.90 | 175 | -1.00(-1.82%) |
May 10, 2018 | 55.00 | 58.00 | 54.90 | 54.90 | 229 | -1.60(-2.83%) |
May 09, 2018 | 56.80 | 57.50 | 55.50 | 56.50 | 268 | -0.50(-0.88%) |
May 08, 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 90 | -0.50(-0.87%) |
May 07, 2018 | 56.50 | 60.00 | 56.50 | 57.50 | 547 | -0.05(-0.08%) |
May 04, 2018 | 50.70 | 58.80 | 50.32 | 57.55 | 1,557 | +6.55(+12.84%) |
May 03, 2018 | 55.41 | 56.40 | 51.00 | 51.00 | 562 | -3.90(-7.10%) |
Apr 30, 2018 | 54.90 | 54.90 | 54.90 | 2 | +0.10(+0.18%) | |
Apr 26, 2018 | 54.80 | 54.80 | 54.80 | 1 | +0.90(+1.67%) | |
Apr 25, 2018 | 57.50 | 57.50 | 53.90 | 53.90 | 1,701 | +0.80(+1.51%) |
Apr 23, 2018 | 53.10 | 53.10 | 53.10 | 0 | -4.20(-7.33%) | |
Apr 19, 2018 | 57.30 | 57.30 | 57.30 | 1 | +0.10(+0.17%) | |
Apr 18, 2018 | 54.90 | 57.20 | 54.90 | 57.20 | 1,727 | +1.75(+3.16%) |
Apr 16, 2018 | 55.45 | 55.45 | 55.45 | 0 | -2.00(-3.47%) | |
Apr 13, 2018 | 52.20 | 59.80 | 51.60 | 57.44 | 3,299 | -0.46(-0.79%) |
Apr 12, 2018 | 56.80 | 57.90 | 56.00 | 57.90 | 821 | +0.00(+0.00%) |
Apr 10, 2018 | 57.90 | 57.90 | 57.90 | 1 | +0.00(+0.00%) | |
Apr 09, 2018 | 57.90 | 57.90 | 57.90 | 57.90 | 226 | -0.30(-0.52%) |
Apr 06, 2018 | 60.00 | 60.00 | 50.50 | 58.20 | 2,380 | +3.20(+5.82%) |
Apr 05, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 130 | +0.06(+0.11%) |
Apr 04, 2018 | 54.38 | 58.00 | 53.77 | 54.94 | 713 | -4.96(-8.28%) |
Apr 03, 2018 | 59.90 | 59.90 | 59.90 | 59.90 | 23 | +5.90(+10.93%) |
Apr 02, 2018 | 53.90 | 54.00 | 53.90 | 54.00 | 135 | +2.20(+4.25%) |
Mar 28, 2018 | 51.80 | 51.80 | 51.80 | 0 | -0.25(-0.48%) | |
Mar 23, 2018 | 52.05 | 52.05 | 52.05 | 0 | +0.55(+1.06%) | |
Mar 22, 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 23 | -1.42(-2.68%) |
Mar 20, 2018 | 52.92 | 52.92 | 52.92 | 0 | +1.32(+2.56%) | |
Mar 19, 2018 | 51.50 | 51.60 | 51.50 | 51.60 | 103 | -0.00(-0.00%) |
Mar 16, 2018 | 54.30 | 54.30 | 51.60 | 51.60 | 100 | -3.40(-6.18%) |
Mar 15, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 346 | +1.60(+3.00%) |
Mar 13, 2018 | 53.40 | 53.40 | 53.40 | 2 | +4.76(+9.78%) | |
Mar 12, 2018 | 48.64 | 48.64 | 48.64 | 48.64 | 20 | -2.36(-4.62%) |
Mar 08, 2018 | 51.00 | 51.00 | 51.00 | 2 | +5.00(+10.87%) | |
Mar 07, 2018 | 45.10 | 46.30 | 45.10 | 46.00 | 106 | -0.60(-1.29%) |