Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.94 | 53.24 | 52.94 | 53.24 | 1,215 | +0.78(+1.49%) |
May 23, 2018 | 52.46 | 52.46 | 52.46 | 50 | -0.24(-0.46%) | |
May 22, 2018 | 52.70 | 52.70 | 52.70 | 52.70 | 906 | +0.05(+0.09%) |
May 18, 2018 | 52.65 | 52.65 | 52.65 | 10 | -0.70(-1.31%) | |
May 17, 2018 | 53.10 | 53.35 | 53.09 | 53.35 | 940 | -0.31(-0.58%) |
May 15, 2018 | 53.66 | 53.66 | 53.66 | 0 | +0.16(+0.30%) | |
May 14, 2018 | 53.50 | 53.51 | 53.50 | 53.50 | 5,110 | +0.86(+1.63%) |
May 11, 2018 | 52.98 | 52.98 | 52.44 | 52.64 | 4,301 | -1.95(-3.57%) |
May 09, 2018 | 54.59 | 54.59 | 54.59 | 0 | -0.01(-0.02%) | |
May 08, 2018 | 55.02 | 55.02 | 54.48 | 54.60 | 3,500 | +0.18(+0.33%) |
May 07, 2018 | 54.97 | 54.97 | 54.21 | 54.42 | 525 | +0.22(+0.40%) |
May 04, 2018 | 54.18 | 54.20 | 54.18 | 54.20 | 3,488 | +1.80(+3.44%) |
May 03, 2018 | 53.04 | 53.04 | 52.40 | 52.40 | 1,905 | -1.05(-1.96%) |
May 02, 2018 | 52.82 | 53.46 | 52.82 | 53.45 | 6,371 | +1.98(+3.84%) |
Apr 30, 2018 | 51.48 | 51.48 | 51.48 | 0 | -0.02(-0.05%) | |
Apr 27, 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 1,400 | +1.21(+2.41%) |
Apr 24, 2018 | 50.29 | 50.29 | 50.29 | 110 | -1.35(-2.62%) | |
Apr 23, 2018 | 53.05 | 53.05 | 51.64 | 51.64 | 869 | -5.66(-9.87%) |
Apr 20, 2018 | 57.30 | 57.30 | 57.30 | 57.30 | 149 | +1.09(+1.94%) |
Apr 19, 2018 | 58.35 | 58.35 | 56.21 | 56.21 | 4,089 | -2.18(-3.73%) |
Apr 18, 2018 | 58.39 | 58.39 | 58.39 | 58.39 | 120 | +3.34(+6.07%) |
Apr 17, 2018 | 54.72 | 55.05 | 54.72 | 55.05 | 400 | +0.53(+0.97%) |
Apr 16, 2018 | 54.33 | 54.52 | 54.33 | 54.52 | 602 | +1.68(+3.18%) |
Apr 13, 2018 | 52.84 | 52.84 | 52.84 | 52.84 | 1,400 | +1.59(+3.10%) |
Apr 11, 2018 | 51.25 | 51.25 | 51.25 | 20 | +2.70(+5.56%) | |
Apr 09, 2018 | 48.55 | 48.55 | 48.55 | 0 | +2.78(+6.07%) | |
Apr 06, 2018 | 45.77 | 45.77 | 45.77 | 45.77 | 500 | -1.58(-3.34%) |