Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.59 | 43.65 | 43.56 | 43.61 | 14,135 | +0.04(+0.08%) |
Sep 28, 2017 | 43.56 | 43.63 | 43.56 | 43.57 | 3,229 | -0.03(-0.06%) |
Sep 27, 2017 | 43.62 | 43.62 | 43.56 | 43.60 | 11,165 | -0.03(-0.07%) |
Sep 26, 2017 | 43.59 | 43.65 | 43.59 | 43.63 | 4,194 | -0.04(-0.09%) |
Sep 25, 2017 | 43.62 | 43.67 | 43.58 | 43.67 | 11,461 | +0.06(+0.15%) |
Sep 22, 2017 | 43.62 | 43.62 | 43.55 | 43.60 | 6,436 | +0.03(+0.08%) |
Sep 21, 2017 | 43.55 | 43.60 | 43.54 | 43.57 | 5,742 | +0.02(+0.04%) |
Sep 20, 2017 | 43.64 | 43.65 | 43.54 | 43.55 | 4,594 | -0.08(-0.19%) |
Sep 19, 2017 | 43.64 | 43.66 | 43.63 | 43.63 | 14,910 | +0.00(+0.01%) |
Sep 18, 2017 | 43.63 | 43.63 | 43.61 | 43.63 | 8,904 | +0.00(+0.00%) |
Sep 15, 2017 | 43.61 | 43.64 | 43.61 | 43.63 | 5,724 | +0.02(+0.04%) |
Sep 14, 2017 | 43.63 | 43.65 | 43.61 | 43.61 | 4,608 | -0.04(-0.08%) |
Sep 13, 2017 | 43.69 | 43.69 | 43.63 | 43.65 | 6,809 | -0.03(-0.08%) |
Sep 12, 2017 | 43.63 | 43.69 | 43.63 | 43.68 | 16,271 | -0.00(-0.01%) |
Sep 11, 2017 | 43.66 | 43.70 | 43.66 | 43.68 | 11,683 | -0.02(-0.05%) |
Sep 08, 2017 | 43.75 | 43.78 | 43.71 | 43.71 | 4,744 | -0.07(-0.17%) |
Sep 07, 2017 | 43.69 | 43.78 | 43.69 | 43.78 | 2,174 | +0.12(+0.27%) |
Sep 06, 2017 | 43.73 | 43.77 | 43.66 | 43.66 | 10,259 | -0.02(-0.04%) |
Sep 05, 2017 | 43.65 | 43.74 | 43.65 | 43.68 | 11,749 | +0.02(+0.04%) |
Sep 01, 2017 | 43.60 | 43.68 | 43.60 | 43.66 | 5,074 | -0.01(-0.02%) |
Aug 31, 2017 | 43.63 | 43.70 | 43.63 | 43.67 | 4,552 | -0.02(-0.03%) |
Aug 30, 2017 | 43.68 | 43.69 | 43.66 | 43.69 | 3,647 | +0.01(+0.02%) |
Aug 29, 2017 | 43.64 | 43.69 | 43.61 | 43.68 | 6,381 | +0.05(+0.12%) |
Aug 28, 2017 | 43.64 | 43.64 | 43.59 | 43.63 | 6,899 | -0.02(-0.04%) |
Aug 25, 2017 | 43.57 | 43.65 | 43.57 | 43.65 | 5,634 | +0.09(+0.20%) |
Aug 24, 2017 | 43.61 | 43.65 | 43.56 | 43.56 | 9,007 | -0.03(-0.06%) |
Aug 23, 2017 | 43.55 | 43.65 | 43.55 | 43.59 | 9,192 | -0.01(-0.01%) |
Aug 22, 2017 | 43.58 | 43.61 | 43.55 | 43.59 | 12,899 | -0.03(-0.06%) |
Aug 21, 2017 | 43.65 | 43.65 | 43.60 | 43.62 | 9,809 | -0.01(-0.03%) |
Aug 18, 2017 | 43.58 | 43.63 | 43.55 | 43.63 | 16,085 | +0.01(+0.02%) |
Aug 17, 2017 | 43.57 | 43.62 | 43.53 | 43.62 | 11,984 | +0.09(+0.20%) |
Aug 16, 2017 | 43.54 | 43.55 | 43.51 | 43.53 | 2,902 | +0.03(+0.06%) |
Aug 15, 2017 | 43.54 | 43.55 | 43.51 | 43.51 | 13,975 | -0.03(-0.08%) |
Aug 14, 2017 | 43.59 | 43.60 | 43.54 | 43.54 | 10,656 | -0.06(-0.13%) |
Aug 11, 2017 | 43.55 | 43.62 | 43.55 | 43.60 | 16,370 | +0.04(+0.08%) |
Aug 10, 2017 | 43.57 | 43.59 | 43.52 | 43.56 | 15,539 | -0.03(-0.06%) |
Aug 09, 2017 | 43.59 | 43.62 | 43.59 | 43.59 | 7,631 | +0.03(+0.07%) |
Aug 08, 2017 | 43.57 | 43.59 | 43.56 | 43.56 | 8,333 | -0.02(-0.04%) |
Aug 07, 2017 | 43.55 | 43.60 | 43.52 | 43.58 | 10,771 | +0.00(+0.01%) |
Aug 04, 2017 | 43.57 | 43.58 | 43.56 | 43.57 | 5,913 | -0.04(-0.09%) |
Aug 03, 2017 | 43.59 | 43.64 | 43.59 | 43.61 | 6,827 | +0.07(+0.16%) |
Aug 02, 2017 | 43.63 | 43.63 | 43.54 | 43.54 | 22,649 | -0.04(-0.09%) |
Aug 01, 2017 | 43.57 | 43.64 | 43.57 | 43.58 | 5,984 | -0.01(-0.02%) |
Jul 31, 2017 | 43.62 | 43.62 | 43.52 | 43.59 | 7,689 | +0.06(+0.14%) |
Jul 28, 2017 | 43.55 | 43.57 | 43.53 | 43.53 | 2,688 | +0.03(+0.06%) |
Jul 27, 2017 | 43.55 | 43.58 | 43.50 | 43.51 | 4,084 | -0.05(-0.12%) |
Jul 26, 2017 | 43.56 | 43.59 | 43.51 | 43.56 | 6,976 | +0.01(+0.02%) |
Jul 25, 2017 | 43.56 | 43.57 | 43.53 | 43.55 | 18,700 | +0.01(+0.02%) |
Jul 24, 2017 | 43.57 | 43.58 | 43.52 | 43.54 | 21,510 | -0.04(-0.10%) |
Jul 21, 2017 | 43.55 | 43.58 | 43.52 | 43.58 | 16,299 | +0.03(+0.08%) |
Jul 20, 2017 | 43.55 | 43.57 | 43.52 | 43.55 | 21,121 | +0.00(+0.00%) |
Jul 19, 2017 | 43.57 | 43.57 | 43.50 | 43.55 | 17,992 | +0.05(+0.11%) |
Jul 18, 2017 | 43.49 | 43.56 | 43.49 | 43.50 | 19,136 | -0.03(-0.08%) |
Jul 17, 2017 | 43.46 | 43.53 | 43.46 | 43.53 | 8,985 | +0.02(+0.04%) |
Jul 14, 2017 | 43.55 | 43.55 | 43.47 | 43.51 | 9,883 | +0.03(+0.06%) |
Jul 13, 2017 | 43.49 | 43.50 | 43.46 | 43.49 | 17,478 | -0.02(-0.04%) |
Jul 12, 2017 | 43.51 | 43.51 | 43.45 | 43.51 | 10,457 | +0.04(+0.10%) |
Jul 11, 2017 | 43.44 | 43.46 | 43.38 | 43.46 | 10,820 | +0.03(+0.06%) |
Jul 10, 2017 | 43.42 | 43.44 | 43.40 | 43.44 | 15,812 | +0.09(+0.20%) |
Jul 07, 2017 | 43.40 | 43.40 | 43.30 | 43.35 | 23,534 | -0.03(-0.07%) |
Jul 06, 2017 | 43.32 | 43.39 | 43.30 | 43.38 | 6,512 | +0.08(+0.19%) |
Jul 05, 2017 | 43.29 | 43.39 | 43.29 | 43.30 | 13,443 | -0.08(-0.18%) |