Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.45 | 43.47 | 43.41 | 43.42 | 6,166 | -0.01(-0.02%) |
Jan 30, 2018 | 43.54 | 43.43 | 43.43 | 2,820 | -0.30(-0.69%) | |
Jan 29, 2018 | 43.71 | 43.74 | 43.66 | 43.73 | 4,667 | -0.01(-0.02%) |
Jan 26, 2018 | 43.63 | 43.74 | 43.61 | 43.74 | 4,568 | +0.10(+0.24%) |
Jan 25, 2018 | 43.63 | 43.64 | 43.60 | 43.63 | 7,439 | +0.01(+0.02%) |
Jan 24, 2018 | 43.68 | 43.68 | 43.60 | 43.62 | 3,569 | -0.02(-0.04%) |
Jan 23, 2018 | 43.58 | 43.64 | 43.55 | 43.64 | 10,737 | +0.17(+0.39%) |
Jan 22, 2018 | 43.47 | 43.47 | 43.47 | 43.47 | 901 | -0.07(-0.15%) |
Jan 19, 2018 | 43.45 | 43.54 | 43.41 | 43.54 | 2,323 | +0.18(+0.41%) |
Jan 18, 2018 | 43.40 | 43.41 | 43.36 | 43.36 | 3,950 | -0.09(-0.20%) |
Jan 17, 2018 | 43.36 | 43.44 | 43.30 | 43.44 | 4,191 | +0.20(+0.46%) |
Jan 16, 2018 | 43.35 | 43.46 | 43.25 | 43.25 | 13,603 | -0.15(-0.34%) |
Jan 12, 2018 | 43.40 | 43.40 | 43.40 | 0 | +0.06(+0.13%) | |
Jan 11, 2018 | 43.28 | 43.34 | 43.25 | 43.34 | 13,492 | +0.05(+0.11%) |
Jan 10, 2018 | 43.30 | 43.30 | 43.29 | 2,519 | -0.01(-0.02%) | |
Jan 09, 2018 | 43.26 | 43.30 | 43.26 | 43.30 | 2,517 | +0.04(+0.09%) |
Jan 08, 2018 | 43.24 | 43.26 | 43.24 | 43.26 | 740 | +0.02(+0.04%) |
Jan 05, 2018 | 43.25 | 43.25 | 43.14 | 43.25 | 2,781 | +0.09(+0.22%) |
Jan 04, 2018 | 43.13 | 43.15 | 43.12 | 43.15 | 1,124 | +0.06(+0.13%) |
Jan 03, 2018 | 43.04 | 43.09 | 43.00 | 43.09 | 4,406 | +0.11(+0.26%) |
Jan 02, 2018 | 42.88 | 42.98 | 42.88 | 42.98 | 747 | +0.12(+0.29%) |
Dec 29, 2017 | 42.86 | 42.86 | 42.86 | 0 | +0.09(+0.22%) | |
Dec 28, 2017 | 42.87 | 42.87 | 42.76 | 42.76 | 930 | -0.04(-0.10%) |
Dec 27, 2017 | 42.84 | 42.87 | 42.81 | 42.81 | 2,117 | -0.04(-0.10%) |
Dec 26, 2017 | 42.86 | 42.86 | 42.83 | 42.85 | 2,477 | +0.03(+0.07%) |
Dec 22, 2017 | 42.74 | 42.82 | 42.74 | 42.82 | 1,103 | -0.03(-0.07%) |
Dec 21, 2017 | 42.65 | 42.85 | 42.65 | 42.85 | 18,052 | +0.09(+0.22%) |
Dec 20, 2017 | 43.09 | 43.09 | 42.68 | 42.75 | 7,045 | +0.01(+0.02%) |
Dec 19, 2017 | 42.85 | 42.85 | 42.70 | 42.74 | 6,892 | -0.07(-0.15%) |
Dec 18, 2017 | 42.73 | 42.81 | 42.73 | 42.81 | 1,929 | +0.12(+0.29%) |
Dec 15, 2017 | 42.65 | 42.69 | 42.61 | 42.69 | 139,726 | +0.08(+0.18%) |
Dec 14, 2017 | 42.68 | 42.68 | 42.61 | 42.61 | 2,006 | -0.07(-0.16%) |
Dec 13, 2017 | 42.66 | 42.69 | 42.62 | 42.68 | 2,238 | +0.06(+0.15%) |
Dec 12, 2017 | 42.57 | 42.67 | 42.55 | 42.61 | 10,997 | -0.03(-0.07%) |
Dec 11, 2017 | 42.66 | 42.66 | 42.65 | 42.65 | 282 | +0.01(+0.03%) |
Dec 08, 2017 | 42.61 | 42.63 | 42.53 | 42.63 | 15,375 | +0.12(+0.29%) |
Dec 07, 2017 | 42.50 | 42.51 | 42.49 | 42.51 | 3,207 | -0.06(-0.13%) |
Dec 06, 2017 | 42.52 | 42.57 | 42.45 | 42.57 | 4,295 | -0.05(-0.11%) |
Dec 05, 2017 | 42.65 | 42.65 | 42.58 | 42.61 | 5,429 | -0.04(-0.10%) |
Dec 04, 2017 | 42.63 | 42.68 | 42.63 | 42.65 | 2,076 | -0.03(-0.08%) |
Dec 01, 2017 | 42.69 | 42.70 | 42.62 | 42.69 | 3,066 | -0.10(-0.23%) |
Nov 30, 2017 | 42.67 | 42.80 | 42.63 | 42.79 | 3,281 | -0.03(-0.07%) |
Nov 29, 2017 | 42.81 | 42.82 | 42.76 | 42.82 | 1,740 | +0.00(+0.00%) |
Nov 28, 2017 | 42.71 | 42.82 | 42.71 | 42.82 | 2,001 | +0.07(+0.15%) |
Nov 27, 2017 | 42.79 | 42.83 | 42.70 | 42.75 | 14,096 | -0.07(-0.15%) |
Nov 22, 2017 | 42.82 | 42.82 | 42.82 | 93 | +0.03(+0.07%) | |
Nov 21, 2017 | 42.76 | 42.80 | 42.74 | 42.79 | 5,273 | +0.13(+0.31%) |
Nov 20, 2017 | 42.53 | 42.76 | 42.51 | 42.66 | 9,291 | +0.18(+0.42%) |
Nov 17, 2017 | 42.48 | 42.48 | 42.48 | 42.48 | 826 | -0.07(-0.16%) |
Nov 16, 2017 | 42.63 | 42.63 | 42.55 | 42.55 | 2,142 | +0.10(+0.22%) |
Nov 15, 2017 | 42.37 | 42.46 | 42.33 | 42.45 | 5,730 | -0.02(-0.04%) |
Nov 14, 2017 | 42.45 | 42.50 | 42.45 | 42.47 | 528 | +0.00(+0.00%) |
Nov 13, 2017 | 42.55 | 42.61 | 42.47 | 42.47 | 12,249 | -0.04(-0.09%) |
Nov 10, 2017 | 42.61 | 42.62 | 42.51 | 42.51 | 1,298 | -0.03(-0.07%) |
Nov 09, 2017 | 42.81 | 43.46 | 42.54 | 42.54 | 33,288 | -0.10(-0.22%) |
Nov 08, 2017 | 42.58 | 42.74 | 42.58 | 42.63 | 8,443 | +0.04(+0.09%) |
Nov 07, 2017 | 42.76 | 42.76 | 42.59 | 42.59 | 4,637 | -0.14(-0.33%) |
Nov 06, 2017 | 42.78 | 42.79 | 42.69 | 42.74 | 9,663 | -0.02(-0.06%) |
Nov 03, 2017 | 42.75 | 42.78 | 42.64 | 42.76 | 9,574 | +0.02(+0.05%) |
Nov 02, 2017 | 42.72 | 42.74 | 42.65 | 42.74 | 430 | +0.01(+0.03%) |