Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.25 | 46.75 | 44.00 | 44.50 | 46,546 | -1.50(-3.26%) |
May 30, 2018 | 47.50 | 47.75 | 45.75 | 46.00 | 26,979 | -0.75(-1.60%) |
May 29, 2018 | 47.25 | 47.75 | 46.00 | 46.75 | 24,595 | -0.25(-0.53%) |
May 25, 2018 | 47.00 | 47.00 | 47.00 | 0 | +1.00(+2.17%) | |
May 24, 2018 | 47.00 | 47.75 | 45.50 | 46.00 | 27,497 | -1.00(-2.13%) |
May 23, 2018 | 45.50 | 47.25 | 45.50 | 47.00 | 25,295 | +1.25(+2.73%) |
May 22, 2018 | 46.00 | 46.50 | 45.00 | 45.75 | 27,820 | -0.50(-1.08%) |
May 21, 2018 | 47.75 | 48.25 | 46.00 | 46.25 | 40,810 | -1.00(-2.12%) |
May 18, 2018 | 46.75 | 47.50 | 46.00 | 47.25 | 33,953 | +0.75(+1.61%) |
May 17, 2018 | 43.00 | 46.75 | 42.77 | 46.50 | 72,495 | +3.75(+8.77%) |
May 16, 2018 | 43.25 | 43.50 | 41.25 | 42.75 | 90,016 | -0.50(-1.16%) |
May 15, 2018 | 45.75 | 46.00 | 43.00 | 43.25 | 102,525 | -2.00(-4.42%) |
May 14, 2018 | 47.00 | 47.50 | 45.25 | 45.25 | 48,460 | -1.75(-3.72%) |
May 11, 2018 | 47.00 | 47.75 | 46.75 | 47.00 | 31,780 | +0.00(+0.00%) |
May 10, 2018 | 47.50 | 48.75 | 47.00 | 47.00 | 37,688 | -0.75(-1.57%) |
May 09, 2018 | 51.50 | 51.50 | 47.50 | 47.75 | 75,800 | -3.50(-6.83%) |
May 08, 2018 | 51.00 | 52.25 | 50.00 | 51.25 | 45,879 | -0.50(-0.97%) |
May 07, 2018 | 51.25 | 52.25 | 50.50 | 51.75 | 29,192 | +0.50(+0.98%) |
May 04, 2018 | 50.50 | 51.38 | 49.75 | 51.25 | 72,694 | +1.00(+1.99%) |
May 03, 2018 | 50.25 | 51.12 | 49.25 | 50.25 | 50,563 | +0.00(+0.00%) |
May 02, 2018 | 50.00 | 51.25 | 49.00 | 50.25 | 40,253 | -0.75(-1.47%) |
May 01, 2018 | 50.00 | 51.00 | 48.88 | 51.00 | 38,345 | +0.75(+1.49%) |
Apr 30, 2018 | 51.25 | 51.75 | 49.75 | 50.25 | 35,242 | -0.75(-1.47%) |
Apr 27, 2018 | 51.00 | 52.00 | 50.50 | 51.00 | 36,852 | +0.00(+0.00%) |
Apr 26, 2018 | 49.25 | 52.12 | 49.25 | 51.00 | 73,586 | +1.50(+3.03%) |
Apr 25, 2018 | 49.00 | 50.00 | 48.50 | 49.50 | 59,182 | +0.25(+0.51%) |
Apr 24, 2018 | 49.25 | 50.25 | 48.75 | 49.25 | 69,550 | +0.00(+0.00%) |
Apr 23, 2018 | 49.25 | 49.50 | 48.12 | 49.25 | 22,669 | -0.25(-0.51%) |
Apr 20, 2018 | 49.00 | 50.00 | 49.00 | 49.50 | 34,520 | +0.00(+0.00%) |
Apr 19, 2018 | 50.50 | 50.75 | 48.38 | 49.50 | 69,216 | -1.50(-2.94%) |
Apr 18, 2018 | 50.75 | 51.25 | 50.00 | 51.00 | 33,443 | +0.50(+0.99%) |
Apr 17, 2018 | 48.25 | 50.75 | 47.50 | 50.50 | 54,090 | +2.25(+4.66%) |
Apr 16, 2018 | 47.50 | 48.50 | 46.77 | 48.25 | 26,174 | +0.75(+1.58%) |
Apr 13, 2018 | 47.50 | 48.63 | 47.25 | 47.50 | 103,581 | +0.25(+0.53%) |
Apr 12, 2018 | 46.75 | 47.75 | 44.50 | 47.25 | 88,467 | +1.00(+2.16%) |
Apr 11, 2018 | 46.25 | 47.75 | 46.25 | 46.25 | 32,597 | -0.50(-1.07%) |
Apr 10, 2018 | 48.75 | 49.00 | 46.25 | 46.75 | 40,011 | -1.25(-2.60%) |
Apr 09, 2018 | 47.00 | 48.88 | 45.62 | 48.00 | 51,355 | +1.25(+2.67%) |
Apr 06, 2018 | 46.75 | 49.00 | 45.75 | 46.75 | 56,820 | -0.50(-1.06%) |
Apr 05, 2018 | 48.00 | 48.75 | 46.50 | 47.25 | 56,400 | +0.75(+1.61%) |
Apr 04, 2018 | 42.50 | 47.12 | 42.50 | 46.50 | 96,515 | +3.50(+8.14%) |
Apr 03, 2018 | 44.50 | 44.50 | 42.00 | 43.00 | 67,373 | -0.75(-1.71%) |
Apr 02, 2018 | 45.75 | 46.25 | 43.75 | 43.75 | 60,835 | -2.00(-4.37%) |
Mar 29, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.25(+0.55%) | |
Mar 28, 2018 | 47.50 | 48.75 | 45.25 | 45.50 | 70,723 | -2.00(-4.21%) |
Mar 27, 2018 | 48.75 | 49.25 | 47.25 | 47.50 | 54,219 | -1.25(-2.56%) |
Mar 26, 2018 | 48.25 | 49.00 | 45.75 | 48.75 | 97,700 | +1.00(+2.09%) |
Mar 23, 2018 | 48.25 | 49.62 | 47.75 | 47.75 | 73,988 | -0.25(-0.52%) |
Mar 22, 2018 | 49.00 | 50.75 | 47.75 | 48.00 | 81,732 | -1.75(-3.52%) |
Mar 21, 2018 | 48.00 | 50.25 | 48.00 | 49.75 | 106,503 | +1.75(+3.65%) |
Mar 20, 2018 | 50.00 | 51.00 | 48.00 | 48.00 | 68,605 | -1.75(-3.52%) |
Mar 19, 2018 | 50.50 | 52.50 | 49.50 | 49.75 | 88,844 | -1.50(-2.93%) |
Mar 16, 2018 | 49.50 | 51.50 | 49.00 | 51.25 | 123,661 | +1.50(+3.02%) |
Mar 15, 2018 | 51.50 | 51.75 | 48.00 | 49.75 | 100,445 | -1.25(-2.45%) |
Mar 14, 2018 | 54.00 | 54.00 | 50.75 | 51.00 | 83,971 | -3.00(-5.56%) |
Mar 13, 2018 | 52.50 | 55.50 | 52.50 | 54.00 | 49,755 | +1.25(+2.37%) |
Mar 12, 2018 | 53.00 | 54.25 | 52.00 | 52.75 | 62,715 | -0.50(-0.94%) |
Mar 09, 2018 | 54.00 | 54.50 | 53.00 | 53.25 | 36,095 | -1.25(-2.29%) |
Mar 08, 2018 | 54.75 | 55.25 | 51.25 | 54.50 | 100,859 | -2.50(-4.39%) |
Mar 07, 2018 | 56.00 | 57.00 | 58,747 | -1.75(-2.98%) | ||
Mar 06, 2018 | 57.25 | 58.75 | 56.00 | 58.75 | 53,394 | +2.00(+3.52%) |
Mar 05, 2018 | 56.75 | 57.75 | 55.75 | 56.75 | 60,179 | +0.00(+0.00%) |
Mar 02, 2018 | 54.00 | 56.88 | 53.75 | 56.75 | 57,994 | +2.50(+4.61%) |