Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 43.73 | 43.79 | 43.73 | 43.74 | 5,963 | -0.01(-0.02%) |
Jul 31, 2017 | 43.78 | 43.78 | 43.67 | 43.75 | 7,662 | +0.06(+0.14%) |
Jul 28, 2017 | 43.71 | 43.73 | 43.69 | 43.69 | 2,678 | +0.03(+0.06%) |
Jul 27, 2017 | 43.71 | 43.73 | 43.66 | 43.66 | 4,069 | -0.05(-0.12%) |
Jul 26, 2017 | 43.72 | 43.75 | 43.66 | 43.72 | 6,951 | +0.01(+0.02%) |
Jul 25, 2017 | 43.71 | 43.72 | 43.69 | 43.71 | 18,632 | +0.01(+0.02%) |
Jul 24, 2017 | 43.72 | 43.74 | 43.67 | 43.70 | 21,433 | -0.04(-0.10%) |
Jul 21, 2017 | 43.71 | 43.74 | 43.68 | 43.74 | 16,241 | +0.03(+0.08%) |
Jul 20, 2017 | 43.71 | 43.72 | 43.68 | 43.71 | 21,045 | +0.00(+0.00%) |
Jul 19, 2017 | 43.72 | 43.72 | 43.65 | 43.70 | 17,927 | +0.05(+0.11%) |
Jul 18, 2017 | 43.65 | 43.72 | 43.65 | 43.65 | 19,067 | -0.03(-0.08%) |
Jul 17, 2017 | 43.62 | 43.69 | 43.62 | 43.69 | 8,952 | +0.02(+0.04%) |
Jul 14, 2017 | 43.71 | 43.71 | 43.63 | 43.67 | 9,848 | +0.03(+0.06%) |
Jul 13, 2017 | 43.65 | 43.65 | 43.62 | 43.65 | 17,415 | -0.02(-0.04%) |
Jul 12, 2017 | 43.66 | 43.66 | 43.60 | 43.66 | 10,420 | +0.04(+0.10%) |
Jul 11, 2017 | 43.59 | 43.62 | 43.53 | 43.62 | 10,781 | +0.03(+0.06%) |
Jul 10, 2017 | 43.58 | 43.59 | 43.56 | 43.59 | 15,755 | +0.09(+0.20%) |
Jul 07, 2017 | 43.56 | 43.56 | 43.46 | 43.51 | 23,449 | -0.03(-0.07%) |
Jul 06, 2017 | 43.47 | 43.54 | 43.46 | 43.54 | 6,489 | +0.08(+0.19%) |
Jul 05, 2017 | 43.45 | 43.54 | 43.45 | 43.46 | 13,395 | -0.08(-0.18%) |