Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.52 | 52.13 | 51.52 | 52.13 | 1,065 | +1.19(+2.34%) |
May 30, 2018 | 50.94 | 50.94 | 50.94 | 50.94 | 237 | +0.92(+1.84%) |
May 29, 2018 | 50.94 | 51.05 | 49.72 | 50.02 | 817 | -2.82(-5.33%) |
May 25, 2018 | 52.84 | 52.84 | 52.84 | 0 | -1.02(-1.90%) | |
May 24, 2018 | 53.86 | 53.86 | 53.80 | 53.86 | 2,159 | -1.77(-3.18%) |
May 21, 2018 | 55.63 | 55.63 | 55.63 | 13 | -0.52(-0.92%) | |
May 14, 2018 | 56.15 | 56.15 | 56.15 | 98 | -0.12(-0.21%) | |
May 11, 2018 | 56.27 | 56.28 | 56.11 | 56.26 | 1,983 | +0.56(+1.01%) |
May 10, 2018 | 55.70 | 55.70 | 55.70 | 55.70 | 213 | +0.51(+0.92%) |
May 09, 2018 | 54.50 | 55.19 | 54.50 | 55.19 | 349 | +1.15(+2.12%) |
May 08, 2018 | 54.02 | 54.21 | 53.91 | 54.04 | 3,331 | -0.74(-1.35%) |
May 07, 2018 | 55.02 | 55.02 | 54.78 | 54.78 | 634 | +0.00(+0.00%) |
May 04, 2018 | 53.79 | 54.78 | 53.79 | 54.78 | 1,422 | +1.47(+2.76%) |
May 03, 2018 | 54.53 | 54.53 | 53.31 | 53.31 | 575 | -1.17(-2.15%) |
May 02, 2018 | 54.48 | 54.48 | 54.48 | 54.48 | 574 | +0.88(+1.64%) |
May 01, 2018 | 53.60 | 53.60 | 53.60 | 53.60 | 266 | -1.70(-3.07%) |
Apr 27, 2018 | 55.30 | 55.30 | 55.30 | 36 | +1.38(+2.55%) | |
Apr 25, 2018 | 53.92 | 53.92 | 53.92 | 2 | -3.00(-5.27%) | |
Apr 18, 2018 | 56.92 | 56.92 | 56.92 | 219 | +1.31(+2.36%) | |
Apr 17, 2018 | 55.61 | 55.61 | 55.61 | 55.61 | 200 | +0.95(+1.73%) |
Apr 13, 2018 | 54.66 | 54.66 | 54.66 | 31 | +0.13(+0.24%) | |
Apr 12, 2018 | 54.42 | 54.53 | 54.42 | 54.53 | 213 | +1.04(+1.95%) |
Apr 09, 2018 | 53.49 | 53.49 | 53.49 | 2 | +0.59(+1.12%) | |
Apr 06, 2018 | 52.90 | 52.90 | 52.90 | 52.90 | 592 | +0.00(+0.00%) |
Apr 05, 2018 | 52.90 | 53.05 | 52.90 | 52.90 | 1,862 | +1.24(+2.40%) |
Apr 04, 2018 | 50.37 | 51.66 | 50.37 | 51.66 | 4,490 | +0.05(+0.09%) |
Apr 03, 2018 | 51.94 | 51.99 | 51.58 | 51.61 | 2,928 | +1.21(+2.39%) |
Apr 02, 2018 | 50.48 | 50.48 | 50.40 | 50.40 | 1,327 | -2.31(-4.39%) |
Mar 29, 2018 | 52.72 | 52.72 | 52.72 | 0 | +0.84(+1.61%) | |
Mar 28, 2018 | 51.59 | 51.88 | 51.59 | 51.88 | 2,237 | +0.06(+0.11%) |
Mar 27, 2018 | 52.45 | 52.45 | 51.82 | 51.82 | 457 | -0.63(-1.20%) |
Mar 26, 2018 | 51.84 | 52.54 | 51.84 | 52.45 | 2,480 | +0.76(+1.47%) |
Mar 23, 2018 | 51.34 | 51.78 | 51.24 | 51.70 | 5,222 | +1.01(+2.00%) |
Mar 22, 2018 | 51.75 | 51.84 | 50.54 | 50.68 | 16,963 | -2.50(-4.69%) |
Mar 21, 2018 | 53.06 | 53.18 | 52.76 | 53.18 | 1,882 | -0.08(-0.14%) |
Mar 20, 2018 | 53.13 | 53.25 | 53.13 | 53.25 | 257 | -0.23(-0.44%) |
Mar 19, 2018 | 53.49 | 53.49 | 53.49 | 53.49 | 1,332 | -0.28(-0.53%) |
Mar 16, 2018 | 53.77 | 53.77 | 53.77 | 53.77 | 274 | +0.18(+0.33%) |
Mar 14, 2018 | 53.59 | 53.59 | 53.59 | 3 | -0.69(-1.28%) | |
Mar 13, 2018 | 54.28 | 54.28 | 54.28 | 54.28 | 106 | -0.14(-0.26%) |
Mar 12, 2018 | 54.42 | 54.42 | 54.42 | 54.42 | 232 | +0.13(+0.24%) |
Mar 09, 2018 | 54.19 | 54.29 | 54.19 | 54.29 | 1,414 | -0.32(-0.58%) |
Mar 08, 2018 | 54.61 | 54.61 | 54.61 | 54.61 | 578 | +1.03(+1.93%) |
Mar 07, 2018 | 53.58 | 53.15 | 53.58 | 5,601 | +0.61(+1.16%) | |
Mar 06, 2018 | 53.97 | 53.97 | 52.97 | 52.97 | 1,595 | +0.70(+1.34%) |
Mar 05, 2018 | 51.69 | 52.27 | 51.24 | 52.27 | 938 | +0.49(+0.94%) |
Mar 02, 2018 | 51.51 | 51.78 | 50.83 | 51.78 | 5,336 | +0.08(+0.15%) |