Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.50 | 47.00 | 45.50 | 46.75 | 30,429 | +1.50(+3.31%) |
May 30, 2018 | 43.50 | 47.00 | 43.50 | 45.25 | 34,732 | +1.50(+3.43%) |
May 29, 2018 | 45.25 | 45.25 | 43.50 | 43.75 | 22,298 | +0.25(+0.57%) |
May 25, 2018 | 43.50 | 43.50 | 43.50 | 0 | +0.50(+1.16%) | |
May 24, 2018 | 43.75 | 44.00 | 42.50 | 43.00 | 19,927 | -0.75(-1.71%) |
May 23, 2018 | 43.75 | 44.25 | 43.00 | 43.75 | 22,119 | +0.25(+0.57%) |
May 22, 2018 | 44.50 | 44.75 | 43.25 | 43.50 | 29,424 | -1.00(-2.25%) |
May 21, 2018 | 46.00 | 46.25 | 44.00 | 44.50 | 14,106 | -1.00(-2.20%) |
May 18, 2018 | 45.75 | 46.50 | 45.00 | 45.50 | 27,115 | -0.25(-0.55%) |
May 17, 2018 | 45.75 | 48.00 | 44.50 | 45.75 | 41,827 | -0.25(-0.54%) |
May 16, 2018 | 48.75 | 49.25 | 45.50 | 46.00 | 40,012 | -2.75(-5.64%) |
May 15, 2018 | 50.50 | 50.75 | 48.25 | 48.75 | 50,692 | -1.75(-3.47%) |
May 14, 2018 | 48.25 | 50.75 | 47.25 | 50.50 | 37,832 | +2.50(+5.21%) |
May 11, 2018 | 47.25 | 48.75 | 46.75 | 48.00 | 15,866 | +0.50(+1.05%) |
May 10, 2018 | 49.50 | 49.75 | 46.50 | 47.50 | 26,152 | -2.00(-4.04%) |
May 09, 2018 | 50.00 | 52.25 | 49.00 | 49.50 | 26,200 | -0.50(-1.00%) |
May 08, 2018 | 52.50 | 52.75 | 49.25 | 50.00 | 37,840 | -3.00(-5.66%) |
May 07, 2018 | 57.50 | 57.50 | 52.25 | 53.00 | 47,379 | -3.00(-5.36%) |
May 04, 2018 | 52.50 | 57.00 | 52.02 | 56.00 | 66,743 | +3.00(+5.66%) |
May 03, 2018 | 53.25 | 57.50 | 52.00 | 53.00 | 93,377 | +1.25(+2.42%) |
May 02, 2018 | 48.75 | 52.75 | 48.50 | 51.75 | 119,114 | +6.50(+14.36%) |
May 01, 2018 | 46.50 | 46.59 | 43.75 | 45.25 | 13,006 | -1.25(-2.69%) |
Apr 30, 2018 | 47.75 | 49.00 | 46.25 | 46.50 | 39,509 | +0.00(+0.00%) |
Apr 27, 2018 | 45.00 | 47.25 | 43.75 | 46.50 | 28,054 | +3.25(+7.51%) |
Apr 26, 2018 | 43.00 | 43.75 | 42.50 | 43.25 | 11,727 | +0.50(+1.17%) |
Apr 25, 2018 | 42.75 | 43.38 | 41.50 | 42.75 | 10,583 | +0.50(+1.18%) |
Apr 24, 2018 | 43.00 | 43.25 | 41.75 | 42.25 | 12,058 | -0.75(-1.74%) |
Apr 23, 2018 | 43.25 | 43.50 | 41.25 | 43.00 | 20,462 | -0.25(-0.58%) |
Apr 20, 2018 | 43.75 | 43.75 | 42.75 | 43.25 | 13,346 | -0.50(-1.14%) |
Apr 19, 2018 | 43.75 | 45.38 | 43.25 | 43.75 | 29,047 | +0.00(+0.00%) |
Apr 18, 2018 | 43.25 | 44.25 | 42.75 | 43.75 | 37,233 | +2.00(+4.79%) |
Apr 17, 2018 | 39.75 | 42.75 | 38.75 | 41.75 | 42,941 | +2.75(+7.05%) |
Apr 16, 2018 | 40.75 | 40.75 | 38.75 | 39.00 | 29,066 | -1.25(-3.11%) |
Apr 13, 2018 | 41.50 | 42.25 | 40.25 | 40.25 | 17,532 | -1.25(-3.01%) |
Apr 12, 2018 | 43.25 | 43.25 | 38.25 | 41.50 | 37,739 | -1.75(-4.05%) |
Apr 11, 2018 | 42.50 | 43.75 | 41.75 | 43.25 | 16,590 | +0.75(+1.76%) |
Apr 10, 2018 | 42.25 | 43.50 | 41.25 | 42.50 | 27,602 | +0.75(+1.80%) |
Apr 09, 2018 | 41.50 | 43.75 | 40.75 | 41.75 | 22,188 | +1.00(+2.45%) |
Apr 06, 2018 | 41.25 | 42.25 | 39.50 | 40.75 | 33,006 | -0.75(-1.81%) |
Apr 05, 2018 | 40.75 | 42.50 | 39.50 | 41.50 | 30,433 | +1.50(+3.75%) |
Apr 04, 2018 | 38.00 | 40.25 | 37.50 | 40.00 | 25,729 | +1.75(+4.58%) |
Apr 03, 2018 | 39.50 | 40.50 | 37.00 | 38.25 | 51,059 | -0.25(-0.65%) |
Apr 02, 2018 | 40.75 | 41.50 | 38.00 | 38.50 | 38,628 | -2.50(-6.10%) |
Mar 29, 2018 | 41.00 | 41.00 | 41.00 | 0 | -1.75(-4.09%) | |
Mar 28, 2018 | 43.75 | 44.50 | 41.75 | 42.75 | 22,300 | -0.25(-0.58%) |
Mar 27, 2018 | 44.50 | 44.75 | 42.75 | 43.00 | 19,272 | -1.00(-2.27%) |
Mar 26, 2018 | 43.50 | 46.16 | 42.25 | 44.00 | 26,446 | +1.00(+2.33%) |
Mar 23, 2018 | 44.50 | 45.12 | 42.62 | 43.00 | 25,151 | -1.25(-2.82%) |
Mar 22, 2018 | 44.75 | 46.00 | 44.00 | 44.25 | 27,719 | -0.50(-1.12%) |
Mar 21, 2018 | 44.25 | 45.50 | 43.75 | 44.75 | 21,932 | +1.25(+2.87%) |
Mar 20, 2018 | 44.00 | 46.00 | 43.00 | 43.50 | 13,645 | -0.75(-1.69%) |
Mar 19, 2018 | 45.50 | 46.25 | 43.50 | 44.25 | 19,032 | -1.75(-3.80%) |
Mar 16, 2018 | 46.75 | 47.50 | 45.00 | 46.00 | 21,275 | -1.00(-2.13%) |
Mar 15, 2018 | 46.00 | 47.00 | 45.50 | 47.00 | 21,634 | +0.75(+1.62%) |
Mar 14, 2018 | 48.25 | 49.75 | 45.75 | 46.25 | 31,957 | -1.75(-3.65%) |
Mar 13, 2018 | 48.00 | 50.00 | 47.50 | 48.00 | 23,211 | +0.00(+0.00%) |
Mar 12, 2018 | 49.25 | 50.00 | 47.75 | 48.00 | 33,637 | -1.50(-3.03%) |
Mar 09, 2018 | 51.25 | 52.25 | 47.00 | 49.50 | 57,122 | -2.00(-3.88%) |
Mar 08, 2018 | 48.00 | 52.75 | 47.50 | 51.50 | 58,190 | +4.50(+9.57%) |
Mar 07, 2018 | 47.00 | 64,561 | -3.50(-6.93%) | |||
Mar 06, 2018 | 49.75 | 51.50 | 48.62 | 50.50 | 59,472 | +2.25(+4.66%) |
Mar 05, 2018 | 49.50 | 50.00 | 47.75 | 48.25 | 42,302 | +2.00(+4.32%) |
Mar 02, 2018 | 43.75 | 46.25 | 43.75 | 46.25 | 24,658 | +2.50(+5.71%) |