Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.70 | 43.71 | 43.59 | 43.65 | 503,566 | -0.07(-0.15%) |
Nov 29, 2017 | 43.73 | 43.74 | 43.66 | 43.71 | 339,293 | -0.09(-0.21%) |
Nov 28, 2017 | 43.83 | 43.85 | 43.78 | 43.80 | 392,553 | +0.00(+0.00%) |
Nov 27, 2017 | 43.79 | 43.81 | 43.75 | 43.80 | 405,420 | +0.01(+0.02%) |
Nov 24, 2017 | 43.80 | 43.81 | 43.77 | 43.80 | 134,817 | -0.01(-0.02%) |
Nov 22, 2017 | 43.71 | 43.81 | 43.71 | 43.80 | 271,997 | +0.09(+0.21%) |
Nov 21, 2017 | 43.66 | 43.73 | 43.66 | 43.71 | 373,640 | +0.01(+0.02%) |
Nov 20, 2017 | 43.70 | 43.70 | 43.63 | 43.70 | 378,112 | -0.02(-0.04%) |
Nov 17, 2017 | 43.71 | 43.73 | 43.70 | 43.72 | 288,907 | +0.03(+0.06%) |
Nov 16, 2017 | 43.71 | 43.72 | 43.68 | 43.70 | 353,952 | -0.03(-0.08%) |
Nov 15, 2017 | 43.71 | 43.73 | 43.65 | 43.73 | 261,318 | +0.08(+0.19%) |
Nov 14, 2017 | 43.56 | 43.67 | 43.56 | 43.65 | 312,584 | +0.05(+0.12%) |
Nov 13, 2017 | 43.61 | 43.61 | 43.56 | 43.60 | 308,600 | +0.00(+0.00%) |
Nov 10, 2017 | 43.67 | 43.67 | 43.58 | 43.60 | 375,897 | -0.17(-0.38%) |
Nov 09, 2017 | 43.75 | 43.77 | 43.71 | 43.76 | 352,885 | -0.03(-0.08%) |
Nov 08, 2017 | 43.85 | 43.85 | 43.78 | 43.80 | 432,215 | -0.03(-0.08%) |
Nov 07, 2017 | 43.81 | 43.85 | 43.80 | 43.83 | 322,055 | +0.03(+0.08%) |
Nov 06, 2017 | 43.82 | 43.82 | 43.75 | 43.80 | 415,669 | +0.01(+0.02%) |
Nov 03, 2017 | 43.77 | 43.79 | 43.72 | 43.79 | 191,617 | +0.03(+0.08%) |
Nov 02, 2017 | 43.69 | 43.76 | 43.69 | 43.75 | 257,117 | +0.04(+0.10%) |
Nov 01, 2017 | 43.68 | 43.75 | 43.64 | 43.71 | 434,885 | +0.02(+0.04%) |
Oct 31, 2017 | 43.70 | 43.71 | 43.68 | 43.69 | 226,098 | +0.00(+0.00%) |
Oct 30, 2017 | 43.70 | 43.61 | 43.69 | 340,825 | +0.13(+0.29%) | |
Oct 27, 2017 | 43.50 | 43.57 | 43.49 | 43.57 | 335,617 | +0.08(+0.19%) |
Oct 26, 2017 | 43.55 | 43.55 | 43.47 | 43.48 | 307,086 | -0.04(-0.10%) |
Oct 25, 2017 | 43.53 | 43.55 | 43.49 | 43.53 | 298,242 | -0.07(-0.15%) |
Oct 24, 2017 | 43.61 | 43.63 | 43.58 | 43.59 | 318,458 | -0.08(-0.17%) |
Oct 23, 2017 | 43.66 | 43.67 | 43.62 | 43.67 | 352,462 | +0.03(+0.06%) |
Oct 20, 2017 | 43.66 | 43.68 | 43.62 | 43.64 | 513,633 | -0.11(-0.25%) |
Oct 19, 2017 | 43.77 | 43.78 | 43.71 | 43.75 | 306,567 | +0.03(+0.06%) |
Oct 18, 2017 | 43.73 | 43.74 | 43.68 | 43.73 | 248,127 | -0.06(-0.13%) |
Oct 17, 2017 | 43.76 | 43.79 | 43.73 | 43.78 | 224,935 | -0.02(-0.04%) |
Oct 16, 2017 | 43.81 | 43.82 | 43.76 | 43.80 | 271,178 | -0.01(-0.02%) |
Oct 13, 2017 | 43.78 | 43.81 | 43.76 | 43.81 | 312,778 | +0.08(+0.19%) |
Oct 12, 2017 | 43.73 | 43.73 | 43.67 | 43.73 | 352,549 | +0.03(+0.08%) |
Oct 11, 2017 | 43.71 | 43.71 | 43.68 | 43.69 | 230,123 | +0.02(+0.04%) |
Oct 10, 2017 | 43.68 | 43.72 | 43.65 | 43.68 | 306,603 | +0.01(+0.02%) |
Oct 09, 2017 | 43.68 | 43.68 | 43.61 | 43.67 | 445,509 | +0.03(+0.06%) |
Oct 06, 2017 | 43.61 | 43.66 | 43.58 | 43.64 | 365,139 | -0.03(-0.08%) |
Oct 05, 2017 | 43.72 | 43.72 | 43.67 | 43.68 | 308,620 | -0.03(-0.08%) |
Oct 04, 2017 | 43.70 | 43.73 | 43.66 | 43.71 | 445,677 | +0.02(+0.06%) |
Oct 03, 2017 | 43.67 | 43.69 | 43.66 | 43.68 | 259,290 | +0.01(+0.02%) |
Oct 02, 2017 | 43.74 | 43.74 | 43.63 | 43.68 | 398,745 | -0.01(-0.02%) |
Sep 29, 2017 | 43.67 | 43.74 | 43.64 | 43.69 | 297,094 | -0.02(-0.04%) |
Sep 28, 2017 | 43.64 | 43.70 | 43.63 | 43.70 | 269,002 | +0.00(+0.00%) |
Sep 27, 2017 | 43.73 | 43.67 | 43.70 | 329,188 | -0.12(-0.27%) | |
Sep 26, 2017 | 43.81 | 43.82 | 43.77 | 43.82 | 347,591 | -0.01(-0.02%) |
Sep 25, 2017 | 43.76 | 43.83 | 43.71 | 43.83 | 345,345 | +0.08(+0.19%) |
Sep 22, 2017 | 43.73 | 43.77 | 43.69 | 43.74 | 265,228 | +0.08(+0.17%) |
Sep 21, 2017 | 43.69 | 43.73 | 43.67 | 43.67 | 392,559 | -0.03(-0.08%) |
Sep 20, 2017 | 43.77 | 43.77 | 43.68 | 43.70 | 308,361 | -0.04(-0.10%) |
Sep 19, 2017 | 43.76 | 43.77 | 43.72 | 43.74 | 391,634 | -0.02(-0.04%) |
Sep 18, 2017 | 43.77 | 43.78 | 43.72 | 43.76 | 497,185 | -0.03(-0.08%) |
Sep 15, 2017 | 43.82 | 43.82 | 43.76 | 43.79 | 279,289 | +0.00(+0.00%) |
Sep 14, 2017 | 43.76 | 43.79 | 43.74 | 43.79 | 697,590 | +0.01(+0.02%) |
Sep 13, 2017 | 43.83 | 43.84 | 43.77 | 43.79 | 364,956 | -0.04(-0.10%) |
Sep 12, 2017 | 43.85 | 43.85 | 43.79 | 43.83 | 258,519 | -0.07(-0.15%) |
Sep 11, 2017 | 43.93 | 43.94 | 43.87 | 43.89 | 438,219 | -0.14(-0.32%) |
Sep 08, 2017 | 44.03 | 44.04 | 43.98 | 44.04 | 282,026 | -0.01(-0.02%) |
Sep 07, 2017 | 43.97 | 44.07 | 43.96 | 44.04 | 234,886 | +0.11(+0.25%) |
Sep 06, 2017 | 44.00 | 44.01 | 43.89 | 43.94 | 302,847 | -0.03(-0.06%) |
Sep 05, 2017 | 43.88 | 43.98 | 43.86 | 43.96 | 464,601 | +0.18(+0.40%) |