Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.25 | 47.25 | 45.25 | 46.50 | 1,695 | +0.25(+0.54%) |
May 30, 2018 | 47.50 | 47.50 | 46.25 | 46.25 | 1,233 | -1.25(-2.63%) |
May 29, 2018 | 47.06 | 47.50 | 46.98 | 47.50 | 394 | +0.25(+0.53%) |
May 25, 2018 | 47.25 | 47.25 | 47.25 | 0 | -0.25(-0.53%) | |
May 24, 2018 | 49.25 | 50.00 | 47.50 | 47.50 | 1,556 | -2.00(-4.04%) |
May 23, 2018 | 48.25 | 50.50 | 46.88 | 49.50 | 9,766 | +1.38(+2.86%) |
May 22, 2018 | 47.50 | 48.50 | 47.00 | 48.12 | 2,016 | +0.62(+1.32%) |
May 21, 2018 | 47.00 | 47.73 | 47.00 | 47.50 | 2,402 | +0.50(+1.06%) |
May 18, 2018 | 46.75 | 47.00 | 46.02 | 47.00 | 1,550 | +0.25(+0.53%) |
May 17, 2018 | 45.00 | 47.00 | 45.00 | 46.75 | 955 | +1.50(+3.31%) |
May 16, 2018 | 45.50 | 45.50 | 44.75 | 45.25 | 1,047 | -0.50(-1.09%) |
May 15, 2018 | 47.00 | 47.00 | 44.25 | 45.75 | 1,461 | +0.50(+1.10%) |
May 14, 2018 | 47.50 | 47.83 | 44.25 | 45.25 | 14,721 | -3.50(-7.18%) |
May 11, 2018 | 47.25 | 48.75 | 46.59 | 48.75 | 6,733 | +1.50(+3.17%) |
May 10, 2018 | 46.50 | 47.25 | 46.25 | 47.25 | 2,533 | +1.00(+2.16%) |
May 09, 2018 | 47.00 | 47.50 | 45.25 | 46.25 | 2,662 | -0.75(-1.60%) |
May 08, 2018 | 47.00 | 48.00 | 46.25 | 47.00 | 1,080 | -0.25(-0.53%) |
May 07, 2018 | 47.50 | 48.00 | 46.25 | 47.25 | 3,937 | +0.75(+1.61%) |
May 04, 2018 | 46.00 | 47.00 | 45.25 | 46.50 | 5,605 | +0.75(+1.64%) |
May 03, 2018 | 44.50 | 46.23 | 43.75 | 45.75 | 2,348 | +1.50(+3.39%) |
May 02, 2018 | 42.75 | 45.00 | 42.25 | 44.25 | 8,529 | +1.25(+2.91%) |
May 01, 2018 | 43.75 | 43.75 | 42.00 | 43.00 | 828 | -0.25(-0.58%) |
Apr 30, 2018 | 43.50 | 43.50 | 41.75 | 43.25 | 1,553 | +0.25(+0.58%) |
Apr 27, 2018 | 43.00 | 43.75 | 41.75 | 43.00 | 1,288 | +0.50(+1.18%) |
Apr 26, 2018 | 42.00 | 43.25 | 41.25 | 42.50 | 2,609 | +1.25(+3.03%) |
Apr 25, 2018 | 40.00 | 42.00 | 40.00 | 41.25 | 2,758 | +1.25(+3.12%) |
Apr 24, 2018 | 40.75 | 41.75 | 40.00 | 40.00 | 3,433 | -0.75(-1.84%) |
Apr 23, 2018 | 42.50 | 42.51 | 40.00 | 40.75 | 4,468 | -1.75(-4.12%) |
Apr 20, 2018 | 43.50 | 43.50 | 42.00 | 42.50 | 2,299 | +0.50(+1.19%) |
Apr 19, 2018 | 42.00 | 43.25 | 42.00 | 42.00 | 1,381 | -0.50(-1.18%) |
Apr 18, 2018 | 43.25 | 43.50 | 42.50 | 42.50 | 1,081 | +0.00(+0.00%) |
Apr 17, 2018 | 43.25 | 44.23 | 42.25 | 42.50 | 2,995 | -0.75(-1.73%) |
Apr 16, 2018 | 42.50 | 43.75 | 42.25 | 43.25 | 1,280 | +0.75(+1.76%) |
Apr 13, 2018 | 42.50 | 43.25 | 41.75 | 42.50 | 2,116 | +0.25(+0.59%) |
Apr 12, 2018 | 41.75 | 43.25 | 41.75 | 42.25 | 1,150 | +0.25(+0.60%) |
Apr 11, 2018 | 43.00 | 43.00 | 40.75 | 42.00 | 3,170 | -1.00(-2.33%) |
Apr 10, 2018 | 46.00 | 49.50 | 42.50 | 43.00 | 14,163 | +1.00(+2.38%) |
Apr 09, 2018 | 42.25 | 43.25 | 42.00 | 42.00 | 3,447 | -0.50(-1.18%) |
Apr 06, 2018 | 41.50 | 43.25 | 39.50 | 42.50 | 4,128 | +0.50(+1.19%) |
Apr 05, 2018 | 40.75 | 42.50 | 40.25 | 42.00 | 3,290 | +1.25(+3.07%) |
Apr 04, 2018 | 43.50 | 44.25 | 37.50 | 40.75 | 14,512 | -1.38(-3.26%) |
Apr 03, 2018 | 51.50 | 52.00 | 40.00 | 42.12 | 34,065 | -8.88(-17.40%) |
Apr 02, 2018 | 57.50 | 57.50 | 50.25 | 51.00 | 8,205 | -3.00(-5.56%) |
Mar 29, 2018 | 54.00 | 54.00 | 54.00 | 0 | -7.75(-12.55%) | |
Mar 28, 2018 | 62.50 | 62.50 | 57.75 | 61.75 | 10,811 | -1.00(-1.59%) |
Mar 27, 2018 | 58.75 | 65.75 | 58.75 | 62.75 | 59,415 | +4.25(+7.26%) |
Mar 26, 2018 | 52.75 | 60.23 | 52.75 | 58.50 | 21,677 | +5.25(+9.86%) |
Mar 23, 2018 | 53.00 | 53.25 | 51.75 | 53.25 | 2,538 | +0.00(+0.00%) |
Mar 22, 2018 | 51.50 | 53.75 | 51.50 | 53.25 | 3,819 | +1.50(+2.90%) |
Mar 21, 2018 | 51.50 | 52.50 | 51.00 | 51.75 | 1,631 | +0.00(+0.00%) |
Mar 20, 2018 | 52.25 | 52.50 | 50.75 | 51.75 | 1,470 | -0.75(-1.43%) |
Mar 19, 2018 | 52.00 | 52.75 | 51.10 | 52.50 | 2,269 | +0.00(+0.00%) |
Mar 16, 2018 | 51.25 | 52.50 | 50.50 | 52.50 | 3,145 | +0.50(+0.96%) |
Mar 15, 2018 | 52.50 | 52.50 | 51.50 | 52.00 | 1,199 | -0.50(-0.95%) |
Mar 14, 2018 | 52.50 | 52.50 | 51.75 | 52.50 | 1,558 | +0.02(+0.05%) |
Mar 13, 2018 | 50.75 | 52.50 | 50.75 | 52.48 | 3,065 | +1.48(+2.89%) |
Mar 12, 2018 | 51.50 | 52.73 | 49.25 | 51.00 | 3,294 | -0.75(-1.45%) |
Mar 09, 2018 | 52.50 | 54.50 | 51.00 | 51.75 | 3,542 | -0.75(-1.43%) |
Mar 08, 2018 | 53.50 | 54.87 | 51.50 | 52.50 | 4,102 | -0.75(-1.41%) |
Mar 07, 2018 | 52.50 | 55.00 | 52.50 | 53.25 | 1,524 | +0.25(+0.47%) |
Mar 06, 2018 | 54.50 | 55.34 | 53.00 | 53.00 | 900 | -1.75(-3.20%) |
Mar 05, 2018 | 53.50 | 55.25 | 53.50 | 54.75 | 1,926 | +1.00(+1.86%) |
Mar 02, 2018 | 54.50 | 56.00 | 53.00 | 53.75 | 2,122 | -1.00(-1.83%) |