Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 43.80 | 43.80 | 43.74 | 43.79 | 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 | 43.81 | 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 | 43.78 | 9,773 | -0.01(-0.03%) |
Aug 18, 2017 | 43.74 | 43.79 | 43.71 | 43.79 | 16,026 | +0.01(+0.02%) |
Aug 17, 2017 | 43.73 | 43.78 | 43.69 | 43.78 | 11,940 | +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 | 43.67 | 43.67 | 13,924 | -0.03(-0.08%) |
Aug 14, 2017 | 43.74 | 43.76 | 43.70 | 43.70 | 10,617 | -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 | 43.74 | 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 | 43.80 | 43.75 | 43.77 | 6,802 | +0.07(+0.16%) |
Aug 02, 2017 | 43.79 | 43.79 | 43.70 | 43.70 | 22,566 | -0.04(-0.09%) |
Aug 01, 2017 | 43.73 | 43.79 | 43.73 | 43.74 | 5,962 | -0.01(-0.02%) |
Jul 31, 2017 | 43.78 | 43.78 | 43.67 | 43.75 | 7,661 | +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 | 43.67 | 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 | 43.72 | 43.72 | 43.69 | 43.71 | 18,632 | +0.01(+0.02%) |
Jul 24, 2017 | 43.72 | 43.74 | 43.67 | 43.70 | 21,432 | -0.04(-0.10%) |
Jul 21, 2017 | 43.71 | 43.74 | 43.68 | 43.74 | 16,240 | +0.03(+0.08%) |
Jul 20, 2017 | 43.71 | 43.72 | 43.68 | 43.71 | 21,044 | +0.00(+0.00%) |
Jul 19, 2017 | 43.72 | 43.72 | 43.66 | 43.71 | 17,927 | +0.05(+0.11%) |
Jul 18, 2017 | 43.65 | 43.72 | 43.65 | 43.66 | 19,066 | -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 | 9,847 | +0.03(+0.06%) |
Jul 13, 2017 | 43.65 | 43.66 | 43.62 | 43.65 | 17,415 | -0.02(-0.04%) |
Jul 12, 2017 | 43.66 | 43.66 | 43.60 | 43.66 | 10,419 | +0.04(+0.10%) |
Jul 11, 2017 | 43.60 | 43.62 | 43.54 | 43.62 | 10,781 | +0.03(+0.06%) |
Jul 10, 2017 | 43.58 | 43.60 | 43.56 | 43.60 | 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%) |
Jul 03, 2017 | 43.57 | 43.57 | 43.48 | 43.53 | 8,255 | -0.01(-0.02%) |
Jun 30, 2017 | 43.53 | 43.56 | 43.53 | 43.54 | 7,731 | -0.01(-0.02%) |
Jun 29, 2017 | 43.58 | 43.60 | 43.53 | 43.55 | 5,764 | -0.08(-0.19%) |
Jun 28, 2017 | 43.54 | 43.66 | 43.54 | 43.64 | 3,943 | +0.09(+0.22%) |
Jun 27, 2017 | 43.61 | 43.61 | 43.54 | 43.54 | 16,509 | -0.08(-0.18%) |
Jun 26, 2017 | 43.62 | 43.63 | 43.59 | 43.62 | 7,966 | +0.02(+0.05%) |
Jun 23, 2017 | 43.61 | 43.62 | 43.56 | 43.60 | 31,430 | +0.01(+0.03%) |
Jun 22, 2017 | 43.58 | 43.60 | 43.57 | 43.58 | 5,421 | +0.00(+0.00%) |
Jun 21, 2017 | 43.58 | 43.59 | 43.51 | 43.58 | 9,753 | -0.01(-0.02%) |
Jun 20, 2017 | 43.59 | 43.59 | 43.51 | 43.59 | 29,442 | +0.04(+0.10%) |
Jun 19, 2017 | 43.55 | 43.57 | 43.51 | 43.55 | 11,321 | +0.05(+0.12%) |
Jun 16, 2017 | 43.55 | 43.59 | 43.50 | 43.50 | 4,331 | -0.03(-0.07%) |
Jun 15, 2017 | 43.52 | 43.54 | 43.50 | 43.53 | 3,324 | -0.04(-0.09%) |
Jun 14, 2017 | 43.58 | 43.58 | 43.53 | 43.57 | 20,504 | +0.06(+0.14%) |
Jun 13, 2017 | 43.51 | 43.54 | 43.51 | 43.51 | 21,562 | -0.00(-0.01%) |
Jun 12, 2017 | 43.47 | 43.56 | 43.46 | 43.51 | 20,952 | +0.03(+0.06%) |
Jun 09, 2017 | 43.50 | 43.51 | 43.48 | 43.48 | 6,100 | -0.05(-0.11%) |
Jun 08, 2017 | 43.51 | 43.54 | 43.46 | 43.53 | 15,930 | -0.00(-0.00%) |
Jun 07, 2017 | 43.56 | 43.56 | 43.52 | 43.53 | 4,203 | -0.05(-0.12%) |
Jun 06, 2017 | 43.58 | 43.58 | 43.52 | 43.58 | 46,103 | +0.05(+0.11%) |
Jun 05, 2017 | 43.49 | 43.56 | 43.49 | 43.53 | 8,899 | +0.02(+0.04%) |
Jun 02, 2017 | 43.48 | 43.58 | 43.48 | 43.51 | 11,285 | +0.02(+0.04%) |