Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.12 | 48.12 | 48.12 | 48.12 | 243 | -0.91(-1.86%) |
May 29, 2018 | 49.03 | 49.03 | 49.03 | 185 | +0.53(+1.09%) | |
May 25, 2018 | 48.50 | 48.50 | 48.50 | 0 | +0.16(+0.33%) | |
May 23, 2018 | 48.34 | 48.34 | 48.34 | 114 | +0.09(+0.19%) | |
May 22, 2018 | 48.25 | 48.25 | 48.25 | 48.25 | 570 | +0.18(+0.37%) |
May 21, 2018 | 48.27 | 48.27 | 48.07 | 48.07 | 1,255 | -0.94(-1.92%) |
May 18, 2018 | 49.01 | 49.01 | 49.01 | 49.01 | 564 | -0.03(-0.06%) |
May 16, 2018 | 49.04 | 49.04 | 49.04 | 160 | -0.57(-1.16%) | |
May 15, 2018 | 49.12 | 49.73 | 49.12 | 49.61 | 2,214 | +0.98(+2.00%) |
May 14, 2018 | 48.64 | 48.64 | 48.64 | 48.64 | 1,527 | -0.04(-0.08%) |
May 11, 2018 | 48.45 | 48.68 | 48.43 | 48.68 | 2,120 | -1.08(-2.17%) |
May 09, 2018 | 49.76 | 49.76 | 49.76 | 86 | +0.55(+1.12%) | |
May 07, 2018 | 49.21 | 49.21 | 49.21 | 117 | +0.56(+1.14%) | |
May 04, 2018 | 48.85 | 48.85 | 48.65 | 48.65 | 914 | -0.44(-0.89%) |
May 03, 2018 | 49.09 | 49.09 | 49.09 | 49.09 | 273 | +0.09(+0.17%) |
May 02, 2018 | 49.44 | 49.44 | 49.00 | 49.00 | 1,394 | -0.38(-0.77%) |
May 01, 2018 | 49.50 | 49.50 | 49.38 | 49.38 | 551 | +0.50(+1.01%) |
Apr 30, 2018 | 48.68 | 48.92 | 48.61 | 48.88 | 2,681 | +0.34(+0.71%) |
Apr 26, 2018 | 48.54 | 48.54 | 48.54 | 41 | +0.22(+0.46%) | |
Apr 25, 2018 | 48.48 | 48.48 | 48.29 | 48.32 | 2,679 | +0.46(+0.97%) |
Apr 24, 2018 | 47.78 | 47.86 | 47.78 | 47.86 | 808 | +0.01(+0.02%) |
Apr 23, 2018 | 47.63 | 47.89 | 47.61 | 47.85 | 3,948 | +2.00(+4.36%) |
Apr 17, 2018 | 45.85 | 45.85 | 45.85 | 10 | +0.10(+0.23%) | |
Apr 16, 2018 | 45.40 | 45.80 | 45.40 | 45.75 | 909 | -0.12(-0.26%) |
Apr 13, 2018 | 45.75 | 45.87 | 45.66 | 45.87 | 2,942 | -0.06(-0.13%) |
Apr 10, 2018 | 45.93 | 45.93 | 45.93 | 0 | -0.77(-1.65%) | |
Apr 09, 2018 | 46.59 | 46.70 | 46.56 | 46.70 | 714 | -0.33(-0.70%) |
Apr 06, 2018 | 46.83 | 47.03 | 46.83 | 47.03 | 1,141 | +0.04(+0.09%) |
Apr 05, 2018 | 46.99 | 46.99 | 46.99 | 46.99 | 124 | +0.17(+0.36%) |
Apr 04, 2018 | 46.82 | 46.82 | 46.82 | 46.82 | 207 | -0.11(-0.24%) |
Apr 03, 2018 | 46.94 | 47.12 | 46.90 | 46.93 | 793 | -0.25(-0.52%) |
Mar 28, 2018 | 47.18 | 47.18 | 47.18 | 157 | +0.22(+0.47%) | |
Mar 27, 2018 | 46.81 | 46.96 | 46.77 | 46.96 | 1,100 | +0.30(+0.63%) |
Mar 22, 2018 | 46.66 | 46.66 | 46.66 | 40 | +0.86(+1.89%) | |
Mar 21, 2018 | 46.00 | 46.00 | 45.80 | 45.80 | 329 | -1.31(-2.78%) |
Mar 20, 2018 | 47.00 | 47.11 | 46.88 | 47.11 | 1,954 | +0.50(+1.08%) |
Mar 19, 2018 | 46.70 | 46.83 | 46.61 | 46.61 | 1,954 | -0.12(-0.26%) |
Mar 16, 2018 | 46.44 | 46.73 | 46.44 | 46.73 | 719 | +1.19(+2.61%) |
Mar 15, 2018 | 45.54 | 45.54 | 45.54 | 45.54 | 254 | +1.22(+2.75%) |
Mar 14, 2018 | 43.37 | 44.32 | 43.37 | 44.32 | 741 | -0.66(-1.47%) |
Mar 13, 2018 | 44.60 | 44.98 | 44.57 | 44.98 | 4,172 | -0.23(-0.51%) |
Mar 09, 2018 | 45.21 | 45.21 | 45.21 | 147 | -0.35(-0.77%) | |
Mar 07, 2018 | 45.56 | 45.56 | 45.56 | 52 | -0.68(-1.47%) | |
Mar 05, 2018 | 46.24 | 46.24 | 46.24 | 28 | +0.09(+0.19%) | |
Mar 02, 2018 | 46.15 | 46.15 | 46.15 | 46.15 | 2,000 | +0.00(+0.00%) |