Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 49.31 | 49.31 | 49.31 | 64 | -1.54(-3.04%) | |
May 24, 2018 | 50.85 | 50.85 | 50.85 | 0 | +2.00(+4.09%) | |
May 22, 2018 | 48.86 | 48.86 | 48.86 | 5 | -0.41(-0.83%) | |
May 21, 2018 | 49.26 | 49.26 | 49.26 | 49.26 | 114 | +0.57(+1.18%) |
May 15, 2018 | 48.69 | 48.69 | 48.69 | 81 | -0.46(-0.94%) | |
May 14, 2018 | 49.15 | 49.16 | 49.15 | 49.15 | 658 | +0.69(+1.42%) |
May 08, 2018 | 48.46 | 48.46 | 48.46 | 57 | -0.04(-0.07%) | |
May 07, 2018 | 48.59 | 48.59 | 48.50 | 48.50 | 368 | +0.18(+0.38%) |
May 02, 2018 | 48.32 | 48.32 | 48.32 | 104 | +0.23(+0.47%) | |
May 01, 2018 | 48.15 | 48.15 | 48.08 | 48.09 | 3,450 | -0.41(-0.84%) |
Apr 30, 2018 | 48.62 | 48.62 | 48.50 | 48.50 | 562 | -0.05(-0.11%) |
Apr 27, 2018 | 48.56 | 48.56 | 48.56 | 48.56 | 220 | +0.02(+0.04%) |
Apr 26, 2018 | 48.53 | 48.54 | 48.53 | 48.54 | 1,876 | +0.30(+0.62%) |
Apr 25, 2018 | 48.24 | 48.24 | 48.24 | 48.24 | 222 | -0.08(-0.17%) |
Apr 24, 2018 | 48.52 | 48.61 | 48.32 | 48.32 | 3,114 | -0.19(-0.39%) |
Apr 23, 2018 | 48.50 | 48.56 | 48.44 | 48.51 | 701 | -0.04(-0.07%) |
Apr 20, 2018 | 48.55 | 48.55 | 48.55 | 48.55 | 233 | -0.21(-0.43%) |
Apr 19, 2018 | 48.77 | 48.77 | 48.76 | 48.76 | 550 | +0.02(+0.04%) |
Apr 17, 2018 | 48.74 | 48.74 | 48.74 | 1 | +0.25(+0.52%) | |
Apr 16, 2018 | 48.49 | 48.51 | 48.46 | 48.48 | 930 | +0.12(+0.24%) |
Apr 13, 2018 | 48.36 | 48.36 | 48.36 | 48.36 | 254 | -0.02(-0.04%) |
Apr 12, 2018 | 48.38 | 48.38 | 48.38 | 48.38 | 110 | +0.16(+0.34%) |
Apr 11, 2018 | 48.22 | 48.22 | 48.22 | 48.22 | 840 | -0.21(-0.43%) |
Apr 10, 2018 | 48.39 | 48.49 | 48.39 | 48.43 | 4,797 | +0.54(+1.12%) |
Apr 09, 2018 | 48.13 | 48.13 | 47.89 | 47.89 | 385 | +0.40(+0.84%) |
Apr 06, 2018 | 47.49 | 47.49 | 47.49 | 47.49 | 1,321 | -0.36(-0.76%) |
Apr 05, 2018 | 47.88 | 47.88 | 47.86 | 47.86 | 1,842 | +0.31(+0.65%) |
Apr 04, 2018 | 47.55 | 47.55 | 47.55 | 47.55 | 126 | +0.14(+0.29%) |
Apr 03, 2018 | 47.33 | 47.41 | 47.13 | 47.41 | 765 | +0.07(+0.15%) |
Apr 02, 2018 | 47.57 | 47.57 | 47.34 | 47.34 | 1,413 | -0.40(-0.85%) |
Mar 29, 2018 | 47.74 | 47.74 | 47.74 | 0 | +0.19(+0.39%) | |
Mar 27, 2018 | 47.56 | 47.56 | 47.56 | 0 | +0.19(+0.40%) | |
Mar 26, 2018 | 47.37 | 47.37 | 47.37 | 47.37 | 268 | +0.27(+0.57%) |
Mar 22, 2018 | 47.10 | 47.10 | 47.10 | 96 | -0.86(-1.79%) | |
Mar 20, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.15(+0.30%) | |
Mar 19, 2018 | 47.86 | 47.86 | 47.72 | 47.81 | 803 | -0.72(-1.48%) |
Mar 13, 2018 | 48.53 | 48.53 | 48.53 | 22 | -0.00(-0.01%) | |
Mar 12, 2018 | 48.63 | 48.63 | 48.44 | 48.54 | 2,032 | +0.51(+1.06%) |
Mar 06, 2018 | 48.00 | 48.03 | 48.00 | 48.03 | 5,456 | +0.42(+0.87%) |
Mar 05, 2018 | 47.62 | 47.62 | 47.62 | 47.62 | 220 | +0.24(+0.52%) |
Mar 02, 2018 | 47.16 | 47.37 | 47.16 | 47.37 | 616 | +0.07(+0.15%) |