Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.70 | 43.79 | 43.70 | 43.77 | 7,661 | +0.08(+0.18%) |
Oct 30, 2017 | 43.81 | 43.69 | 43.69 | 13,315 | -0.03(-0.06%) | |
Oct 27, 2017 | 43.76 | 43.78 | 43.71 | 43.71 | 9,252 | +0.01(+0.03%) |
Oct 26, 2017 | 43.75 | 43.75 | 43.67 | 43.70 | 5,882 | +0.00(+0.00%) |
Oct 25, 2017 | 43.72 | 43.74 | 43.64 | 43.70 | 5,919 | -0.03(-0.08%) |
Oct 24, 2017 | 43.72 | 43.76 | 43.68 | 43.74 | 4,660 | +0.03(+0.06%) |
Oct 23, 2017 | 43.76 | 43.78 | 43.69 | 43.71 | 5,722 | -0.05(-0.12%) |
Oct 20, 2017 | 43.68 | 43.77 | 43.68 | 43.76 | 8,448 | +0.03(+0.06%) |
Oct 19, 2017 | 43.78 | 43.78 | 43.71 | 43.74 | 2,434 | +0.03(+0.06%) |
Oct 18, 2017 | 43.75 | 43.75 | 43.69 | 43.71 | 8,855 | -0.04(-0.10%) |
Oct 17, 2017 | 43.80 | 43.82 | 43.70 | 43.75 | 64,097 | -0.09(-0.20%) |
Oct 16, 2017 | 43.92 | 43.92 | 43.75 | 43.84 | 21,664 | +0.06(+0.14%) |
Oct 13, 2017 | 43.80 | 43.83 | 43.78 | 43.78 | 8,048 | -0.03(-0.08%) |
Oct 12, 2017 | 43.79 | 43.82 | 43.75 | 43.81 | 7,416 | +0.05(+0.12%) |
Oct 11, 2017 | 43.75 | 43.79 | 43.74 | 43.76 | 9,712 | +0.02(+0.03%) |
Oct 10, 2017 | 43.75 | 43.75 | 43.73 | 43.75 | 3,019 | +0.03(+0.08%) |
Oct 09, 2017 | 43.67 | 43.77 | 43.67 | 43.71 | 15,129 | -0.03(-0.06%) |
Oct 06, 2017 | 43.68 | 43.77 | 43.68 | 43.74 | 5,050 | -0.04(-0.10%) |
Oct 05, 2017 | 43.83 | 43.83 | 43.74 | 43.78 | 6,976 | -0.03(-0.06%) |
Oct 04, 2017 | 43.81 | 43.81 | 43.75 | 43.81 | 12,339 | +0.07(+0.17%) |
Oct 03, 2017 | 43.78 | 43.81 | 43.73 | 43.73 | 15,375 | -0.00(-0.01%) |
Oct 02, 2017 | 43.72 | 43.79 | 43.71 | 43.74 | 15,306 | -0.03(-0.06%) |
Sep 29, 2017 | 43.75 | 43.81 | 43.72 | 43.76 | 14,084 | +0.04(+0.08%) |
Sep 28, 2017 | 43.72 | 43.79 | 43.72 | 43.73 | 3,217 | -0.03(-0.06%) |
Sep 27, 2017 | 43.78 | 43.78 | 43.72 | 43.75 | 11,125 | -0.03(-0.07%) |
Sep 26, 2017 | 43.75 | 43.81 | 43.75 | 43.79 | 4,179 | -0.04(-0.09%) |
Sep 25, 2017 | 43.78 | 43.83 | 43.74 | 43.83 | 11,419 | +0.06(+0.15%) |
Sep 22, 2017 | 43.78 | 43.78 | 43.71 | 43.76 | 6,413 | +0.03(+0.08%) |
Sep 21, 2017 | 43.71 | 43.76 | 43.70 | 43.73 | 5,721 | +0.02(+0.04%) |
Sep 20, 2017 | 43.80 | 43.80 | 43.70 | 43.71 | 4,578 | -0.08(-0.19%) |
Sep 19, 2017 | 43.80 | 43.81 | 43.79 | 43.79 | 14,856 | +0.00(+0.01%) |
Sep 18, 2017 | 43.79 | 43.79 | 43.77 | 43.79 | 8,872 | +0.00(+0.00%) |
Sep 15, 2017 | 43.77 | 43.80 | 43.77 | 43.79 | 5,704 | +0.02(+0.04%) |
Sep 14, 2017 | 43.79 | 43.80 | 43.77 | 43.77 | 4,591 | -0.04(-0.08%) |
Sep 13, 2017 | 43.85 | 43.85 | 43.79 | 43.80 | 6,785 | -0.03(-0.08%) |
Sep 12, 2017 | 43.79 | 43.85 | 43.79 | 43.84 | 16,212 | -0.00(-0.01%) |
Sep 11, 2017 | 43.81 | 43.86 | 43.81 | 43.84 | 11,641 | -0.02(-0.05%) |
Sep 08, 2017 | 43.91 | 43.93 | 43.86 | 43.87 | 4,727 | -0.07(-0.17%) |
Sep 07, 2017 | 43.85 | 43.94 | 43.85 | 43.94 | 2,166 | +0.12(+0.27%) |
Sep 06, 2017 | 43.89 | 43.92 | 43.82 | 43.82 | 10,222 | -0.02(-0.04%) |
Sep 05, 2017 | 43.80 | 43.90 | 43.80 | 43.84 | 11,707 | +0.02(+0.04%) |
Sep 01, 2017 | 43.76 | 43.84 | 43.76 | 43.82 | 5,056 | -0.01(-0.02%) |
Aug 31, 2017 | 43.79 | 43.86 | 43.79 | 43.83 | 4,536 | -0.02(-0.03%) |
Aug 30, 2017 | 43.84 | 43.85 | 43.81 | 43.85 | 3,634 | +0.01(+0.02%) |
Aug 29, 2017 | 43.80 | 43.85 | 43.77 | 43.84 | 6,358 | +0.05(+0.12%) |
Aug 28, 2017 | 43.79 | 43.79 | 43.74 | 43.78 | 6,874 | -0.02(-0.04%) |
Aug 25, 2017 | 43.73 | 43.80 | 43.73 | 43.80 | 5,613 | +0.09(+0.20%) |
Aug 24, 2017 | 43.77 | 43.80 | 43.72 | 43.72 | 8,974 | -0.03(-0.06%) |
Aug 23, 2017 | 43.71 | 43.80 | 43.71 | 43.74 | 9,159 | -0.01(-0.01%) |
Aug 22, 2017 | 43.74 | 43.77 | 43.71 | 43.75 | 12,852 | -0.03(-0.06%) |
Aug 21, 2017 | 43.81 | 43.81 | 43.76 | 43.77 | 9,773 | -0.01(-0.03%) |
Aug 18, 2017 | 43.73 | 43.79 | 43.71 | 43.79 | 16,027 | +0.01(+0.02%) |
Aug 17, 2017 | 43.73 | 43.78 | 43.69 | 43.78 | 11,941 | +0.09(+0.20%) |
Aug 16, 2017 | 43.70 | 43.71 | 43.67 | 43.69 | 2,892 | +0.03(+0.06%) |
Aug 15, 2017 | 43.70 | 43.71 | 43.66 | 43.66 | 13,924 | -0.03(-0.08%) |
Aug 14, 2017 | 43.74 | 43.76 | 43.70 | 43.70 | 10,618 | -0.06(-0.13%) |
Aug 11, 2017 | 43.71 | 43.78 | 43.70 | 43.76 | 16,311 | +0.04(+0.08%) |
Aug 10, 2017 | 43.73 | 43.75 | 43.67 | 43.72 | 15,483 | -0.03(-0.06%) |
Aug 09, 2017 | 43.75 | 43.78 | 43.75 | 43.75 | 7,604 | +0.03(+0.07%) |
Aug 08, 2017 | 43.73 | 43.75 | 43.72 | 43.72 | 8,303 | -0.02(-0.04%) |
Aug 07, 2017 | 43.71 | 43.76 | 43.67 | 43.73 | 10,732 | +0.00(+0.01%) |
Aug 04, 2017 | 43.73 | 43.74 | 43.72 | 43.73 | 5,892 | -0.04(-0.09%) |
Aug 03, 2017 | 43.75 | 43.79 | 43.75 | 43.77 | 6,802 | +0.07(+0.16%) |
Aug 02, 2017 | 43.79 | 43.79 | 43.70 | 43.70 | 22,567 | -0.04(-0.09%) |