Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.07 | 51.07 | 51.07 | 51.07 | 910 | +0.02(+0.04%) |
May 30, 2018 | 51.01 | 51.05 | 51.01 | 51.05 | 900 | +0.55(+1.09%) |
May 29, 2018 | 50.69 | 50.69 | 50.50 | 50.50 | 2,210 | -0.80(-1.56%) |
May 25, 2018 | 51.30 | 51.30 | 51.30 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 51.37 | 51.37 | 51.37 | 51.37 | 100 | -0.06(-0.12%) |
May 23, 2018 | 51.38 | 51.43 | 51.38 | 51.43 | 5,300 | +0.26(+0.51%) |
May 18, 2018 | 51.17 | 51.17 | 51.17 | 7 | -0.08(-0.16%) | |
May 17, 2018 | 51.25 | 51.25 | 51.25 | 51.25 | 1,000 | -0.17(-0.33%) |
May 16, 2018 | 51.20 | 51.42 | 51.20 | 51.42 | 23,603 | -0.03(-0.06%) |
May 14, 2018 | 51.45 | 51.45 | 51.45 | 10 | +1.63(+3.27%) | |
May 02, 2018 | 49.82 | 49.82 | 49.82 | 14 | +0.10(+0.20%) | |
May 01, 2018 | 49.76 | 49.77 | 49.71 | 49.72 | 3,260 | +0.12(+0.24%) |
Apr 25, 2018 | 49.60 | 49.60 | 49.60 | 25 | +0.24(+0.49%) | |
Apr 24, 2018 | 50.16 | 50.16 | 49.36 | 49.36 | 377 | -0.80(-1.59%) |
Apr 23, 2018 | 50.15 | 50.16 | 50.15 | 50.16 | 2,200 | +0.04(+0.08%) |
Apr 20, 2018 | 50.12 | 50.12 | 50.12 | 50.12 | 110 | -0.96(-1.88%) |
Apr 18, 2018 | 51.08 | 51.08 | 51.08 | 0 | +0.13(+0.26%) | |
Apr 17, 2018 | 50.89 | 50.95 | 50.89 | 50.95 | 900 | +1.10(+2.21%) |
Apr 13, 2018 | 49.85 | 49.85 | 49.85 | 89 | -0.27(-0.54%) | |
Apr 12, 2018 | 50.25 | 50.25 | 50.12 | 50.12 | 2,228 | +1.17(+2.39%) |
Apr 06, 2018 | 48.95 | 48.95 | 48.95 | 24 | -1.04(-2.08%) | |
Apr 05, 2018 | 49.99 | 49.99 | 49.99 | 49.99 | 550 | +0.26(+0.52%) |
Apr 04, 2018 | 49.73 | 49.73 | 49.73 | 49.73 | 442 | +0.92(+1.88%) |
Apr 03, 2018 | 48.91 | 48.91 | 48.81 | 48.81 | 2,000 | +0.41(+0.85%) |
Apr 02, 2018 | 48.40 | 48.40 | 48.40 | 48.40 | 120 | -1.29(-2.60%) |
Mar 29, 2018 | 49.69 | 49.69 | 49.69 | 0 | +0.58(+1.18%) | |
Mar 28, 2018 | 49.11 | 49.11 | 49.11 | 49.11 | 160 | -0.87(-1.74%) |
Mar 27, 2018 | 49.98 | 49.98 | 49.98 | 49.98 | 700 | +0.83(+1.69%) |
Mar 26, 2018 | 49.15 | 49.15 | 49.15 | 49.15 | 2,141 | +0.12(+0.24%) |
Mar 23, 2018 | 49.90 | 49.90 | 49.03 | 49.03 | 23,860 | -1.03(-2.06%) |
Mar 22, 2018 | 50.56 | 50.56 | 50.05 | 50.06 | 2,320 | -1.02(-2.00%) |
Mar 21, 2018 | 51.08 | 51.08 | 51.08 | 51.08 | 2,900 | +0.14(+0.27%) |
Mar 19, 2018 | 50.94 | 50.94 | 50.94 | 10 | -0.79(-1.53%) | |
Mar 14, 2018 | 51.73 | 51.73 | 51.73 | 0 | -0.32(-0.61%) | |
Mar 13, 2018 | 52.50 | 52.50 | 52.05 | 52.05 | 200 | -0.32(-0.61%) |
Mar 12, 2018 | 52.51 | 52.51 | 52.37 | 52.37 | 9,404 | +0.15(+0.29%) |
Mar 09, 2018 | 52.05 | 52.22 | 52.05 | 52.22 | 565 | +0.81(+1.58%) |
Mar 08, 2018 | 51.29 | 51.41 | 51.22 | 51.41 | 860 | +0.51(+1.00%) |
Mar 07, 2018 | 51.15 | 51.11 | 50.85 | 50.90 | 910 | -0.21(-0.41%) |
Mar 06, 2018 | 51.18 | 51.18 | 51.05 | 51.11 | 400 | +0.00(+0.00%) |
Mar 05, 2018 | 50.79 | 51.11 | 50.79 | 51.11 | 300 | +0.51(+1.01%) |
Mar 02, 2018 | 49.90 | 50.64 | 49.86 | 50.60 | 2,020 | -0.36(-0.71%) |