Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.42 | 53.42 | 53.42 | 53.42 | 122 | +0.04(+0.07%) |
May 30, 2018 | 52.88 | 53.39 | 52.88 | 53.39 | 680 | +1.28(+2.46%) |
May 29, 2018 | 51.60 | 52.11 | 51.60 | 52.11 | 286 | -0.14(-0.26%) |
May 24, 2018 | 52.24 | 52.24 | 52.24 | 0 | -0.19(-0.36%) | |
May 23, 2018 | 52.43 | 52.46 | 52.43 | 52.43 | 1,901 | -1.05(-1.97%) |
May 22, 2018 | 53.48 | 53.48 | 53.48 | 53.48 | 535 | +0.22(+0.40%) |
May 21, 2018 | 52.90 | 53.27 | 52.90 | 53.27 | 1,026 | +0.64(+1.21%) |
May 18, 2018 | 52.63 | 52.63 | 52.63 | 52.63 | 139 | +0.12(+0.23%) |
May 17, 2018 | 52.01 | 52.58 | 52.01 | 52.51 | 2,340 | +0.69(+1.32%) |
May 16, 2018 | 51.75 | 51.98 | 51.75 | 51.83 | 1,216 | +1.43(+2.84%) |
May 15, 2018 | 50.40 | 50.40 | 50.40 | 50.40 | 106 | -0.87(-1.70%) |
May 14, 2018 | 51.39 | 51.39 | 51.27 | 51.27 | 706 | +0.18(+0.34%) |
May 11, 2018 | 51.07 | 51.09 | 51.07 | 51.09 | 531 | +0.42(+0.84%) |
May 10, 2018 | 50.67 | 50.67 | 50.67 | 50.67 | 453 | +0.56(+1.13%) |
May 09, 2018 | 50.09 | 50.11 | 50.09 | 50.11 | 552 | +0.51(+1.02%) |
May 08, 2018 | 49.45 | 49.81 | 49.44 | 49.60 | 5,437 | +2.42(+5.13%) |
May 04, 2018 | 47.18 | 47.18 | 47.18 | 0 | +0.53(+1.13%) | |
May 01, 2018 | 46.65 | 46.65 | 46.65 | 0 | -1.65(-3.41%) | |
Apr 30, 2018 | 48.30 | 48.30 | 48.30 | 48.30 | 106 | -0.03(-0.06%) |
Apr 27, 2018 | 48.24 | 48.33 | 48.24 | 48.33 | 531 | +1.01(+2.12%) |
Apr 25, 2018 | 47.32 | 47.32 | 47.32 | 0 | -1.49(-3.05%) | |
Apr 23, 2018 | 48.81 | 48.81 | 48.81 | 10 | -0.18(-0.37%) | |
Apr 20, 2018 | 48.99 | 48.99 | 48.99 | 48.99 | 610 | -0.43(-0.88%) |
Apr 19, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 245 | -0.79(-1.58%) |
Apr 18, 2018 | 49.94 | 50.21 | 49.94 | 50.21 | 1,437 | +1.95(+4.04%) |
Apr 16, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.20(+0.41%) | |
Apr 12, 2018 | 48.06 | 48.06 | 48.06 | 28 | +0.31(+0.65%) | |
Apr 11, 2018 | 46.93 | 47.75 | 46.93 | 47.75 | 956 | +1.36(+2.93%) |
Apr 10, 2018 | 46.39 | 46.39 | 46.39 | 46.39 | 495 | +0.37(+0.81%) |
Apr 09, 2018 | 46.18 | 46.19 | 46.02 | 46.02 | 773 | +0.37(+0.81%) |
Apr 06, 2018 | 46.85 | 46.85 | 45.65 | 45.65 | 612 | -1.59(-3.38%) |
Apr 05, 2018 | 47.25 | 47.35 | 47.25 | 47.25 | 978 | +1.15(+2.49%) |
Apr 04, 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 216 | +0.88(+1.96%) |
Apr 03, 2018 | 45.21 | 45.21 | 45.21 | 45.21 | 332 | -0.48(-1.05%) |
Apr 02, 2018 | 45.81 | 45.87 | 45.69 | 45.69 | 8,483 | -0.62(-1.34%) |
Mar 29, 2018 | 46.31 | 46.31 | 46.31 | 0 | -1.46(-3.05%) | |
Mar 27, 2018 | 47.77 | 47.77 | 47.77 | 0 | +1.73(+3.76%) | |
Mar 26, 2018 | 46.81 | 46.81 | 46.04 | 46.04 | 990 | -1.74(-3.64%) |
Mar 23, 2018 | 47.78 | 47.78 | 47.78 | 47.78 | 229 | -0.44(-0.92%) |
Mar 22, 2018 | 49.15 | 49.35 | 48.22 | 48.22 | 2,656 | -1.98(-3.93%) |
Mar 21, 2018 | 49.72 | 50.20 | 49.72 | 50.20 | 1,062 | +1.07(+2.18%) |
Mar 20, 2018 | 49.13 | 49.13 | 49.13 | 49.13 | 1,594 | -0.65(-1.30%) |
Mar 19, 2018 | 49.77 | 49.77 | 49.77 | 49.77 | 212 | -0.10(-0.19%) |
Mar 15, 2018 | 49.87 | 49.87 | 49.87 | 0 | -0.62(-1.23%) | |
Mar 14, 2018 | 51.24 | 51.24 | 50.49 | 50.49 | 1,912 | -0.61(-1.20%) |
Mar 13, 2018 | 51.70 | 51.70 | 51.10 | 51.10 | 1,806 | -0.13(-0.26%) |
Mar 12, 2018 | 51.28 | 51.28 | 51.23 | 51.23 | 1,455 | +0.42(+0.83%) |
Mar 09, 2018 | 49.98 | 50.81 | 49.98 | 50.81 | 2,319 | +1.82(+3.71%) |
Mar 08, 2018 | 49.14 | 49.27 | 49.00 | 49.00 | 1,155 | +2.52(+5.41%) |
Mar 02, 2018 | 46.48 | 46.48 | 46.48 | 129 | +1.64(+3.66%) |