Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.64 | 43.64 | 43.64 | 0 | +0.07(+0.16%) | |
Dec 28, 2017 | 43.68 | 43.68 | 43.57 | 43.57 | 6,976 | -0.04(-0.09%) |
Dec 27, 2017 | 43.61 | 43.65 | 43.57 | 43.61 | 6,189 | +0.09(+0.20%) |
Dec 26, 2017 | 43.53 | 43.59 | 43.51 | 43.53 | 7,865 | +0.00(+0.00%) |
Dec 22, 2017 | 43.52 | 43.60 | 43.52 | 43.53 | 29,604 | -0.03(-0.08%) |
Dec 21, 2017 | 43.55 | 43.60 | 43.55 | 43.56 | 17,209 | -0.05(-0.12%) |
Dec 20, 2017 | 43.60 | 43.62 | 43.53 | 43.61 | 13,913 | +0.01(+0.02%) |
Dec 19, 2017 | 43.65 | 43.65 | 43.58 | 43.60 | 5,683 | -0.04(-0.10%) |
Dec 18, 2017 | 43.65 | 43.66 | 43.59 | 43.65 | 20,085 | -0.00(-0.01%) |
Dec 15, 2017 | 43.59 | 43.65 | 43.59 | 43.65 | 5,149 | +0.00(+0.00%) |
Dec 14, 2017 | 43.60 | 43.66 | 43.60 | 43.65 | 5,510 | +0.02(+0.05%) |
Dec 13, 2017 | 43.59 | 43.63 | 43.59 | 43.63 | 6,272 | +0.03(+0.06%) |
Dec 12, 2017 | 43.61 | 43.61 | 43.59 | 43.60 | 6,593 | -0.03(-0.06%) |
Dec 11, 2017 | 43.66 | 43.66 | 43.61 | 43.63 | 10,230 | -0.01(-0.03%) |
Dec 08, 2017 | 43.68 | 43.68 | 43.59 | 43.64 | 13,144 | +0.01(+0.02%) |
Dec 07, 2017 | 43.66 | 43.66 | 43.60 | 43.64 | 5,858 | +0.03(+0.07%) |
Dec 06, 2017 | 43.64 | 43.68 | 43.60 | 43.60 | 14,902 | +0.00(+0.01%) |
Dec 05, 2017 | 43.61 | 43.63 | 43.56 | 43.60 | 8,570 | -0.03(-0.07%) |
Dec 04, 2017 | 43.62 | 43.63 | 43.54 | 43.63 | 37,202 | +0.02(+0.04%) |
Dec 01, 2017 | 43.58 | 43.66 | 43.57 | 43.61 | 7,021 | +0.01(+0.02%) |
Nov 30, 2017 | 43.71 | 43.71 | 43.57 | 43.60 | 11,277 | -0.07(-0.17%) |
Nov 29, 2017 | 43.67 | 43.70 | 43.59 | 43.68 | 4,442 | +0.05(+0.11%) |
Nov 28, 2017 | 43.65 | 43.67 | 43.63 | 43.63 | 2,895 | +0.01(+0.03%) |
Nov 27, 2017 | 43.65 | 43.65 | 43.58 | 43.62 | 7,456 | +0.00(+0.01%) |
Nov 24, 2017 | 43.61 | 43.64 | 43.58 | 43.61 | 11,347 | -0.01(-0.03%) |
Nov 22, 2017 | 43.56 | 43.63 | 43.56 | 43.63 | 7,887 | +0.05(+0.12%) |
Nov 21, 2017 | 43.65 | 43.65 | 43.55 | 43.58 | 7,613 | +0.00(+0.00%) |
Nov 20, 2017 | 43.57 | 43.65 | 43.55 | 43.58 | 36,138 | -0.04(-0.10%) |
Nov 17, 2017 | 43.58 | 43.63 | 43.58 | 43.62 | 2,211 | -0.02(-0.03%) |
Nov 16, 2017 | 43.64 | 43.64 | 43.60 | 43.63 | 8,223 | +0.02(+0.03%) |
Nov 15, 2017 | 43.59 | 43.62 | 43.59 | 43.62 | 3,967 | +0.03(+0.08%) |
Nov 14, 2017 | 43.58 | 43.62 | 43.58 | 43.58 | 7,162 | -0.05(-0.12%) |
Nov 13, 2017 | 43.67 | 43.67 | 43.58 | 43.64 | 7,567 | -0.01(-0.03%) |
Nov 10, 2017 | 43.68 | 43.68 | 43.62 | 43.65 | 5,711 | -0.06(-0.13%) |
Nov 09, 2017 | 43.68 | 43.71 | 43.68 | 43.71 | 8,104 | -0.01(-0.02%) |
Nov 08, 2017 | 43.77 | 43.77 | 43.68 | 43.71 | 19,333 | -0.04(-0.10%) |
Nov 07, 2017 | 43.75 | 43.78 | 43.72 | 43.76 | 29,481 | +0.00(+0.00%) |
Nov 06, 2017 | 43.71 | 43.79 | 43.71 | 43.76 | 19,574 | +0.01(+0.02%) |
Nov 03, 2017 | 43.69 | 43.77 | 43.69 | 43.75 | 20,663 | +0.06(+0.14%) |
Nov 02, 2017 | 43.69 | 43.77 | 43.69 | 43.69 | 88,981 | -0.03(-0.08%) |
Nov 01, 2017 | 43.74 | 43.78 | 43.69 | 43.72 | 24,752 | -0.04(-0.10%) |
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%) |