Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2018 | 41.01 | 41.01 | 41.01 | 49,477 | -0.48(-1.16%) | |
May 23, 2018 | 41.49 | 41.49 | 41.49 | 0 | -0.37(-0.88%) | |
May 22, 2018 | 42.00 | 42.00 | 41.86 | 41.86 | 50,200 | +0.30(+0.72%) |
May 21, 2018 | 41.50 | 41.56 | 41.50 | 41.56 | 9,834 | -1.56(-3.62%) |
May 16, 2018 | 43.12 | 43.12 | 43.12 | 0 | +0.91(+2.16%) | |
May 15, 2018 | 42.76 | 42.76 | 42.18 | 42.21 | 20,434 | -1.73(-3.94%) |
May 14, 2018 | 43.94 | 43.94 | 43.94 | 43.94 | 70,041 | +0.97(+2.26%) |
May 11, 2018 | 43.06 | 43.06 | 42.97 | 42.97 | 23,156 | +0.30(+0.70%) |
May 10, 2018 | 42.67 | 42.67 | 42.67 | 42.67 | 37,003 | +1.68(+4.10%) |
May 09, 2018 | 41.24 | 41.24 | 40.99 | 40.99 | 9,340 | -1.13(-2.68%) |
May 08, 2018 | 42.89 | 42.89 | 42.12 | 42.12 | 3,073 | -0.34(-0.80%) |
May 07, 2018 | 42.38 | 42.46 | 42.38 | 42.46 | 13,768 | +0.70(+1.68%) |
May 03, 2018 | 41.76 | 41.76 | 41.76 | 77 | +0.37(+0.89%) | |
May 01, 2018 | 41.39 | 41.39 | 41.39 | 21 | -0.21(-0.50%) | |
Apr 25, 2018 | 41.60 | 41.60 | 41.60 | 0 | -2.65(-5.99%) | |
Apr 24, 2018 | 44.25 | 44.25 | 44.25 | 44.25 | 7,731 | -1.67(-3.64%) |
Apr 23, 2018 | 45.92 | 45.92 | 45.92 | 45.92 | 5,580 | +1.00(+2.23%) |
Apr 20, 2018 | 45.56 | 45.56 | 44.84 | 44.92 | 9,801 | -2.27(-4.81%) |
Apr 18, 2018 | 47.19 | 47.19 | 47.19 | 5,000 | -0.28(-0.59%) | |
Apr 17, 2018 | 47.47 | 47.47 | 47.47 | 47.47 | 15,253 | +1.34(+2.89%) |
Apr 13, 2018 | 46.13 | 46.13 | 46.13 | 0 | -1.04(-2.19%) | |
Apr 12, 2018 | 47.17 | 47.17 | 47.17 | 47.17 | 1,200 | -0.45(-0.94%) |
Apr 11, 2018 | 47.62 | 47.62 | 47.62 | 47.62 | 200 | +0.10(+0.21%) |
Apr 09, 2018 | 47.52 | 47.52 | 47.52 | 57 | +0.17(+0.36%) | |
Apr 06, 2018 | 47.35 | 47.35 | 47.35 | 47.35 | 1,065 | -1.11(-2.29%) |
Mar 29, 2018 | 48.46 | 48.46 | 48.46 | 1,527 | -2.99(-5.81%) | |
Mar 28, 2018 | 51.40 | 52.93 | 51.40 | 51.45 | 2,713 | -0.75(-1.44%) |
Mar 22, 2018 | 52.20 | 52.20 | 52.20 | 0 | -0.76(-1.44%) | |
Mar 13, 2018 | 52.96 | 52.96 | 52.96 | 0 | -0.09(-0.17%) | |
Mar 12, 2018 | 53.05 | 53.05 | 53.05 | 53.05 | 225 | -0.05(-0.09%) |
Mar 09, 2018 | 53.10 | 53.10 | 53.10 | 53.10 | 225 | -1.15(-2.12%) |
Mar 08, 2018 | 54.07 | 54.30 | 54.07 | 54.25 | 3,858 | -0.96(-1.74%) |