Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.69 | 54.60 | 53.69 | 54.60 | 1,001 | +0.91(+1.69%) |
May 30, 2018 | 54.95 | 54.95 | 53.20 | 53.69 | 5,178 | -0.63(-1.16%) |
May 29, 2018 | 53.41 | 54.55 | 52.57 | 54.32 | 545 | +1.32(+2.49%) |
May 23, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.29(+0.55%) | |
May 22, 2018 | 52.47 | 52.71 | 52.39 | 52.71 | 1,184 | +0.24(+0.46%) |
May 21, 2018 | 52.00 | 52.71 | 52.00 | 52.47 | 513 | +0.47(+0.90%) |
May 18, 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 700 | +0.10(+0.19%) |
May 17, 2018 | 51.90 | 51.90 | 51.90 | 51.90 | 187 | -0.10(-0.19%) |
May 16, 2018 | 52.00 | 52.00 | 51.95 | 52.00 | 815 | +1.00(+1.96%) |
May 15, 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 311 | +0.00(+0.00%) |
May 14, 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 114 | +1.50(+3.03%) |
May 11, 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 101 | -0.10(-0.20%) |
May 10, 2018 | 49.60 | 49.60 | 49.60 | 49.60 | 325 | -1.34(-2.63%) |
May 09, 2018 | 50.11 | 50.95 | 50.06 | 50.94 | 1,080 | +0.94(+1.88%) |
May 08, 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 | -0.31(-0.62%) |
May 07, 2018 | 51.37 | 52.69 | 49.50 | 50.31 | 2,092 | -0.84(-1.65%) |
May 04, 2018 | 50.50 | 51.15 | 49.51 | 51.15 | 5,139 | +0.65(+1.29%) |
May 03, 2018 | 50.00 | 50.50 | 50.00 | 50.50 | 3,088 | +0.75(+1.51%) |
May 01, 2018 | 49.75 | 49.75 | 49.75 | 45 | +1.13(+2.32%) | |
Apr 30, 2018 | 49.73 | 49.73 | 48.62 | 48.62 | 300 | -0.28(-0.57%) |
Apr 27, 2018 | 48.22 | 49.73 | 47.62 | 48.90 | 7,244 | +0.65(+1.35%) |
Apr 26, 2018 | 48.25 | 48.25 | 48.25 | 48.25 | 403 | +0.46(+0.96%) |
Apr 24, 2018 | 47.79 | 47.79 | 47.79 | 62 | -0.68(-1.39%) | |
Apr 20, 2018 | 48.47 | 48.47 | 48.47 | 0 | +0.69(+1.45%) | |
Apr 19, 2018 | 46.30 | 47.77 | 46.30 | 47.77 | 310 | +1.26(+2.72%) |
Apr 18, 2018 | 45.60 | 46.55 | 45.60 | 46.51 | 1,901 | +0.02(+0.04%) |
Apr 17, 2018 | 45.96 | 46.49 | 45.96 | 46.49 | 418 | -1.26(-2.64%) |
Apr 13, 2018 | 47.75 | 47.75 | 47.75 | 10 | +0.27(+0.57%) | |
Apr 05, 2018 | 47.48 | 47.48 | 47.48 | 0 | -1.29(-2.65%) | |
Apr 03, 2018 | 48.77 | 48.77 | 48.77 | 30 | +1.80(+3.83%) | |
Mar 28, 2018 | 46.97 | 46.97 | 46.97 | 0 | +1.19(+2.60%) | |
Mar 27, 2018 | 45.32 | 46.80 | 45.32 | 45.78 | 700 | -1.30(-2.77%) |
Mar 26, 2018 | 53.00 | 53.00 | 45.74 | 47.08 | 3,200 | +0.56(+1.21%) |
Mar 23, 2018 | 45.66 | 46.52 | 45.36 | 46.52 | 1,639 | +0.43(+0.93%) |
Mar 21, 2018 | 46.09 | 46.09 | 46.09 | 95 | -1.16(-2.46%) | |
Mar 20, 2018 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.25(+0.53%) |
Mar 12, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.42(+0.90%) | |
Mar 09, 2018 | 44.75 | 47.00 | 44.75 | 46.58 | 4,563 | +0.90(+1.97%) |
Mar 08, 2018 | 46.24 | 46.24 | 45.68 | 45.68 | 1,004 | -1.32(-2.81%) |
Mar 07, 2018 | 47.00 | 304 | +0.95(+2.05%) | |||
Mar 06, 2018 | 47.50 | 47.50 | 45.01 | 46.05 | 1,125 | -3.83(-7.67%) |
Mar 02, 2018 | 49.88 | 49.88 | 49.88 | 34 | +1.15(+2.36%) |