Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.50 | 62.35 | 60.25 | 61.00 | 20,790 | -0.50(-0.81%) |
May 30, 2018 | 62.25 | 62.50 | 60.50 | 61.50 | 32,334 | +0.00(+0.00%) |
May 29, 2018 | 61.75 | 62.75 | 59.88 | 61.50 | 26,542 | -0.25(-0.40%) |
May 25, 2018 | 61.75 | 61.75 | 61.75 | 0 | +0.50(+0.82%) | |
May 24, 2018 | 60.00 | 61.25 | 57.17 | 61.25 | 25,394 | +2.00(+3.38%) |
May 23, 2018 | 61.75 | 62.25 | 56.75 | 59.25 | 39,466 | -2.50(-4.05%) |
May 22, 2018 | 63.75 | 64.00 | 61.25 | 61.75 | 34,500 | -1.50(-2.37%) |
May 21, 2018 | 62.25 | 64.50 | 61.62 | 63.25 | 29,761 | +2.00(+3.27%) |
May 18, 2018 | 61.00 | 63.17 | 60.00 | 61.25 | 83,746 | +0.50(+0.82%) |
May 17, 2018 | 61.00 | 61.25 | 58.50 | 60.75 | 38,739 | +0.50(+0.83%) |
May 16, 2018 | 56.25 | 60.50 | 56.25 | 60.25 | 66,614 | +4.25(+7.59%) |
May 15, 2018 | 55.75 | 59.25 | 53.75 | 56.00 | 48,728 | +0.75(+1.36%) |
May 14, 2018 | 52.25 | 57.00 | 52.25 | 55.25 | 56,347 | +3.25(+6.25%) |
May 11, 2018 | 52.25 | 54.16 | 51.50 | 52.00 | 22,035 | -0.50(-0.95%) |
May 10, 2018 | 52.50 | 54.50 | 51.50 | 52.50 | 24,864 | +0.25(+0.48%) |
May 09, 2018 | 52.25 | 52.50 | 51.58 | 52.25 | 19,704 | +0.25(+0.48%) |
May 08, 2018 | 51.75 | 52.25 | 51.00 | 52.00 | 8,565 | +0.25(+0.48%) |
May 07, 2018 | 52.50 | 52.50 | 51.38 | 51.75 | 7,403 | -0.25(-0.48%) |
May 04, 2018 | 50.50 | 52.41 | 50.25 | 52.00 | 14,214 | +1.50(+2.97%) |
May 03, 2018 | 51.50 | 51.75 | 50.25 | 50.50 | 7,546 | -1.00(-1.94%) |
May 02, 2018 | 50.25 | 52.25 | 50.25 | 51.50 | 17,660 | +0.75(+1.48%) |
May 01, 2018 | 50.75 | 50.94 | 49.50 | 50.75 | 9,182 | +0.50(+1.00%) |
Apr 30, 2018 | 52.00 | 52.25 | 49.50 | 50.25 | 11,364 | -1.50(-2.90%) |
Apr 27, 2018 | 50.25 | 52.00 | 49.00 | 51.75 | 13,976 | +2.00(+4.02%) |
Apr 26, 2018 | 50.00 | 51.00 | 48.75 | 49.75 | 13,310 | -0.50(-1.00%) |
Apr 25, 2018 | 51.75 | 52.50 | 50.00 | 50.25 | 20,920 | -1.25(-2.43%) |
Apr 24, 2018 | 52.75 | 53.75 | 50.00 | 51.50 | 29,398 | -0.75(-1.44%) |
Apr 23, 2018 | 51.25 | 53.24 | 51.00 | 52.25 | 35,614 | +1.75(+3.47%) |
Apr 20, 2018 | 50.00 | 51.25 | 48.02 | 50.50 | 18,884 | +0.00(+0.00%) |
Apr 19, 2018 | 50.75 | 52.50 | 50.00 | 50.50 | 51,683 | +0.00(+0.00%) |
Apr 18, 2018 | 49.50 | 52.75 | 49.00 | 50.50 | 47,107 | +1.25(+2.54%) |
Apr 17, 2018 | 48.50 | 50.00 | 47.50 | 49.25 | 16,978 | +0.75(+1.55%) |
Apr 16, 2018 | 49.25 | 49.50 | 47.25 | 48.50 | 10,337 | -0.50(-1.02%) |
Apr 13, 2018 | 49.25 | 50.75 | 48.75 | 49.00 | 27,897 | +0.25(+0.51%) |
Apr 12, 2018 | 47.75 | 49.50 | 47.75 | 48.75 | 16,793 | +1.25(+2.63%) |
Apr 11, 2018 | 47.75 | 48.25 | 46.50 | 47.50 | 13,683 | -0.50(-1.04%) |
Apr 10, 2018 | 46.75 | 47.50 | 45.50 | 48.00 | 10,735 | +1.75(+3.78%) |
Apr 09, 2018 | 46.00 | 47.02 | 44.75 | 46.25 | 13,023 | +1.00(+2.21%) |
Apr 06, 2018 | 47.50 | 48.00 | 44.00 | 45.25 | 18,325 | -2.75(-5.73%) |
Apr 05, 2018 | 48.25 | 48.50 | 46.00 | 48.00 | 19,615 | +0.25(+0.52%) |
Apr 04, 2018 | 43.75 | 48.25 | 43.75 | 47.75 | 18,185 | +3.75(+8.52%) |
Apr 03, 2018 | 44.50 | 45.25 | 42.50 | 44.00 | 13,483 | -0.50(-1.12%) |
Apr 02, 2018 | 45.75 | 45.99 | 43.00 | 44.50 | 12,981 | -1.25(-2.73%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 46.25 | 47.25 | 45.00 | 45.75 | 12,135 | -0.75(-1.61%) |
Mar 27, 2018 | 48.50 | 48.50 | 46.25 | 46.50 | 10,450 | -1.50(-3.12%) |
Mar 26, 2018 | 47.75 | 48.50 | 46.25 | 48.00 | 17,580 | +1.00(+2.13%) |
Mar 23, 2018 | 48.25 | 49.50 | 47.00 | 47.00 | 22,273 | -1.50(-3.09%) |
Mar 22, 2018 | 49.50 | 49.50 | 46.75 | 48.50 | 40,669 | -1.00(-2.02%) |
Mar 21, 2018 | 47.75 | 50.75 | 46.81 | 49.50 | 24,812 | +2.00(+4.21%) |
Mar 20, 2018 | 47.50 | 48.50 | 46.50 | 47.50 | 21,488 | +0.25(+0.53%) |
Mar 19, 2018 | 46.50 | 48.00 | 43.75 | 47.25 | 24,927 | +0.75(+1.61%) |
Mar 16, 2018 | 45.50 | 46.89 | 44.75 | 46.50 | 30,713 | +0.75(+1.64%) |
Mar 15, 2018 | 48.25 | 48.50 | 45.50 | 45.75 | 35,586 | -2.25(-4.69%) |
Mar 14, 2018 | 48.75 | 51.25 | 47.50 | 48.00 | 72,019 | +2.00(+4.35%) |
Mar 13, 2018 | 44.50 | 47.50 | 43.25 | 46.00 | 97,968 | +7.00(+17.95%) |
Mar 12, 2018 | 38.75 | 40.25 | 38.25 | 39.00 | 11,921 | +0.00(+0.00%) |
Mar 09, 2018 | 38.25 | 39.25 | 36.75 | 39.00 | 14,452 | +0.75(+1.96%) |
Mar 08, 2018 | 41.00 | 41.50 | 37.75 | 38.25 | 20,658 | -2.00(-4.97%) |
Mar 07, 2018 | 38.25 | 41.25 | 37.25 | 40.25 | 23,837 | +2.00(+5.23%) |
Mar 06, 2018 | 38.50 | 39.00 | 36.75 | 38.25 | 14,616 | +0.25(+0.66%) |
Mar 05, 2018 | 34.00 | 38.75 | 34.00 | 38.00 | 23,783 | +4.00(+11.76%) |
Mar 02, 2018 | 33.50 | 34.00 | 32.25 | 34.00 | 37,550 | +0.50(+1.49%) |