Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.24 | 44.28 | 44.14 | 44.19 | 517,610 | +0.01(+0.02%) |
Jan 30, 2018 | 44.22 | 44.27 | 44.16 | 44.18 | 788,687 | -0.07(-0.15%) |
Jan 29, 2018 | 44.23 | 44.28 | 44.19 | 44.25 | 818,807 | -0.09(-0.21%) |
Jan 26, 2018 | 44.41 | 44.47 | 44.29 | 44.35 | 704,484 | -0.05(-0.12%) |
Jan 25, 2018 | 44.35 | 44.41 | 44.27 | 44.40 | 1,195,348 | +0.06(+0.13%) |
Jan 24, 2018 | 44.37 | 44.38 | 44.31 | 44.34 | 797,185 | -0.03(-0.08%) |
Jan 23, 2018 | 44.36 | 44.40 | 44.35 | 44.37 | 789,072 | +0.07(+0.15%) |
Jan 22, 2018 | 44.35 | 44.37 | 44.28 | 44.30 | 768,601 | -0.04(-0.10%) |
Jan 19, 2018 | 44.42 | 44.42 | 44.32 | 44.35 | 570,622 | -0.09(-0.19%) |
Jan 18, 2018 | 44.46 | 44.47 | 44.41 | 44.43 | 1,378,906 | -0.05(-0.11%) |
Jan 17, 2018 | 44.50 | 44.52 | 44.47 | 44.48 | 580,405 | -0.06(-0.13%) |
Jan 16, 2018 | 44.57 | 44.59 | 44.51 | 44.54 | 607,044 | -0.01(-0.02%) |
Jan 12, 2018 | 44.55 | 44.55 | 44.55 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.52 | 44.58 | 44.50 | 44.55 | 627,522 | +0.02(+0.04%) |
Jan 10, 2018 | 44.54 | 44.45 | 44.53 | 2,080,854 | +0.01(+0.02%) | |
Jan 09, 2018 | 44.64 | 44.64 | 44.52 | 44.52 | 537,620 | -0.12(-0.27%) |
Jan 08, 2018 | 44.70 | 44.72 | 44.63 | 44.64 | 538,538 | -0.03(-0.06%) |
Jan 05, 2018 | 44.70 | 44.73 | 44.66 | 44.67 | 471,669 | +0.00(+0.00%) |
Jan 04, 2018 | 44.68 | 44.70 | 44.64 | 44.67 | 2,452,933 | -0.01(-0.02%) |
Jan 03, 2018 | 44.69 | 44.71 | 44.65 | 44.68 | 492,849 | +0.00(+0.00%) |
Jan 02, 2018 | 44.73 | 44.70 | 44.62 | 44.68 | 727,321 | -0.02(-0.04%) |
Dec 29, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 44.66 | 44.67 | 44.62 | 44.64 | 441,934 | -0.03(-0.06%) |
Dec 27, 2017 | 44.63 | 44.69 | 44.62 | 44.67 | 510,751 | +0.08(+0.17%) |
Dec 26, 2017 | 44.59 | 44.61 | 44.58 | 44.59 | 796,601 | +0.03(+0.08%) |
Dec 22, 2017 | 44.58 | 44.59 | 44.54 | 44.56 | 432,873 | +0.00(+0.00%) |
Dec 21, 2017 | 44.55 | 44.57 | 44.52 | 44.56 | 408,278 | +0.01(+0.03%) |
Dec 20, 2017 | 44.57 | 44.58 | 44.54 | 44.55 | 565,129 | -0.06(-0.12%) |
Dec 19, 2017 | 44.70 | 44.70 | 44.59 | 44.60 | 600,526 | -0.12(-0.27%) |
Dec 18, 2017 | 44.73 | 44.75 | 44.69 | 44.72 | 456,135 | -0.02(-0.04%) |
Dec 15, 2017 | 44.70 | 44.75 | 44.69 | 44.74 | 407,755 | -0.01(-0.02%) |
Dec 14, 2017 | 44.72 | 44.76 | 44.68 | 44.75 | 499,531 | -0.01(-0.02%) |
Dec 13, 2017 | 44.69 | 44.75 | 44.65 | 44.75 | 939,467 | +0.12(+0.27%) |
Dec 12, 2017 | 44.63 | 44.65 | 44.60 | 44.63 | 412,034 | -0.03(-0.06%) |
Dec 11, 2017 | 44.72 | 44.72 | 44.63 | 44.66 | 508,882 | -0.07(-0.15%) |
Dec 08, 2017 | 44.75 | 44.75 | 44.71 | 44.73 | 386,189 | -0.01(-0.02%) |
Dec 07, 2017 | 44.76 | 44.77 | 44.71 | 44.74 | 423,811 | -0.03(-0.06%) |
Dec 06, 2017 | 44.75 | 44.78 | 44.72 | 44.76 | 381,108 | +0.07(+0.15%) |
Dec 05, 2017 | 44.65 | 44.71 | 44.65 | 44.69 | 997,177 | +0.02(+0.04%) |
Dec 04, 2017 | 44.65 | 44.68 | 44.64 | 44.68 | 437,646 | +0.03(+0.06%) |
Dec 01, 2017 | 44.64 | 44.74 | 44.58 | 44.65 | 581,269 | +0.05(+0.11%) |
Nov 30, 2017 | 44.67 | 44.68 | 44.58 | 44.60 | 467,871 | -0.08(-0.17%) |
Nov 29, 2017 | 44.68 | 44.70 | 44.65 | 44.68 | 388,977 | -0.04(-0.10%) |
Nov 28, 2017 | 44.76 | 44.77 | 44.72 | 44.72 | 1,746,579 | -0.01(-0.02%) |
Nov 27, 2017 | 44.75 | 44.76 | 44.71 | 44.73 | 985,899 | +0.00(+0.00%) |
Nov 24, 2017 | 44.72 | 44.74 | 44.71 | 44.73 | 201,059 | +0.02(+0.04%) |
Nov 22, 2017 | 44.68 | 44.76 | 44.66 | 44.71 | 731,638 | +0.08(+0.17%) |
Nov 21, 2017 | 44.66 | 44.67 | 44.60 | 44.64 | 380,962 | +0.00(+0.00%) |
Nov 20, 2017 | 44.65 | 44.67 | 44.60 | 44.64 | 382,103 | -0.03(-0.08%) |
Nov 17, 2017 | 44.68 | 44.69 | 44.64 | 44.67 | 353,365 | -0.02(-0.04%) |
Nov 16, 2017 | 44.69 | 44.71 | 44.66 | 44.69 | 443,659 | -0.03(-0.08%) |
Nov 15, 2017 | 44.70 | 44.74 | 44.67 | 44.72 | 1,147,529 | +0.07(+0.15%) |
Nov 14, 2017 | 44.62 | 44.67 | 44.61 | 44.65 | 330,364 | +0.03(+0.06%) |
Nov 13, 2017 | 44.69 | 44.70 | 44.60 | 44.63 | 288,402 | +0.02(+0.04%) |
Nov 10, 2017 | 44.65 | 44.65 | 44.60 | 44.61 | 298,495 | -0.08(-0.19%) |
Nov 09, 2017 | 44.68 | 44.71 | 44.66 | 44.70 | 334,122 | -0.05(-0.11%) |
Nov 08, 2017 | 44.81 | 44.82 | 44.73 | 44.75 | 430,616 | -0.03(-0.06%) |
Nov 07, 2017 | 44.79 | 44.80 | 44.77 | 44.77 | 321,094 | +0.01(+0.02%) |
Nov 06, 2017 | 44.77 | 44.77 | 44.75 | 44.77 | 352,405 | +0.01(+0.02%) |
Nov 03, 2017 | 44.77 | 44.77 | 44.71 | 44.76 | 2,383,543 | +0.03(+0.08%) |
Nov 02, 2017 | 44.71 | 44.76 | 44.70 | 44.72 | 3,155,027 | +0.04(+0.10%) |