Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.67 | 44.68 | 44.58 | 44.60 | 467,876 | -0.08(-0.17%) |
Nov 29, 2017 | 44.68 | 44.70 | 44.65 | 44.68 | 388,981 | -0.04(-0.10%) |
Nov 28, 2017 | 44.76 | 44.76 | 44.72 | 44.72 | 1,746,597 | -0.01(-0.02%) |
Nov 27, 2017 | 44.75 | 44.76 | 44.71 | 44.73 | 985,910 | +0.00(+0.00%) |
Nov 24, 2017 | 44.72 | 44.74 | 44.71 | 44.73 | 201,061 | +0.02(+0.04%) |
Nov 22, 2017 | 44.68 | 44.76 | 44.66 | 44.71 | 731,646 | +0.08(+0.17%) |
Nov 21, 2017 | 44.66 | 44.67 | 44.60 | 44.64 | 380,966 | +0.00(+0.00%) |
Nov 20, 2017 | 44.65 | 44.67 | 44.60 | 44.64 | 382,107 | -0.03(-0.08%) |
Nov 17, 2017 | 44.68 | 44.69 | 44.64 | 44.67 | 353,369 | -0.02(-0.04%) |
Nov 16, 2017 | 44.69 | 44.71 | 44.66 | 44.69 | 443,663 | -0.03(-0.08%) |
Nov 15, 2017 | 44.70 | 44.74 | 44.67 | 44.72 | 1,147,541 | +0.07(+0.15%) |
Nov 14, 2017 | 44.62 | 44.67 | 44.61 | 44.65 | 330,367 | +0.03(+0.06%) |
Nov 13, 2017 | 44.69 | 44.70 | 44.60 | 44.63 | 288,405 | +0.02(+0.04%) |
Nov 10, 2017 | 44.65 | 44.65 | 44.59 | 44.61 | 298,498 | -0.08(-0.19%) |
Nov 09, 2017 | 44.68 | 44.71 | 44.66 | 44.70 | 334,125 | -0.05(-0.11%) |
Nov 08, 2017 | 44.81 | 44.82 | 44.73 | 44.75 | 430,620 | -0.03(-0.06%) |
Nov 07, 2017 | 44.79 | 44.80 | 44.76 | 44.77 | 321,097 | +0.01(+0.02%) |
Nov 06, 2017 | 44.76 | 44.77 | 44.75 | 44.76 | 352,409 | +0.01(+0.02%) |
Nov 03, 2017 | 44.77 | 44.77 | 44.71 | 44.76 | 2,383,568 | +0.03(+0.08%) |
Nov 02, 2017 | 44.71 | 44.76 | 44.70 | 44.72 | 3,155,060 | +0.04(+0.10%) |
Nov 01, 2017 | 44.65 | 44.70 | 44.63 | 44.68 | 427,052 | -0.00(-0.01%) |
Oct 31, 2017 | 44.68 | 44.71 | 44.66 | 44.68 | 408,807 | -0.01(-0.02%) |
Oct 30, 2017 | 44.67 | 44.71 | 44.65 | 44.69 | 733,768 | +0.09(+0.21%) |
Oct 27, 2017 | 44.54 | 44.61 | 44.50 | 44.60 | 523,168 | +0.07(+0.15%) |
Oct 26, 2017 | 44.61 | 44.61 | 44.50 | 44.53 | 529,252 | -0.03(-0.08%) |
Oct 25, 2017 | 44.54 | 44.56 | 44.51 | 44.56 | 511,408 | -0.03(-0.06%) |
Oct 24, 2017 | 44.63 | 44.65 | 44.58 | 44.59 | 503,391 | -0.08(-0.19%) |
Oct 23, 2017 | 44.64 | 44.67 | 44.63 | 44.67 | 346,504 | +0.03(+0.08%) |
Oct 20, 2017 | 44.61 | 44.65 | 44.60 | 44.64 | 365,137 | -0.07(-0.15%) |
Oct 19, 2017 | 44.72 | 44.76 | 44.68 | 44.71 | 530,518 | +0.00(+0.00%) |
Oct 18, 2017 | 44.73 | 44.73 | 44.70 | 44.71 | 546,423 | -0.06(-0.13%) |
Oct 17, 2017 | 44.78 | 44.78 | 44.74 | 44.77 | 659,017 | -0.01(-0.02%) |
Oct 16, 2017 | 44.79 | 44.81 | 44.75 | 44.78 | 320,161 | -0.04(-0.09%) |
Oct 13, 2017 | 44.82 | 44.83 | 44.77 | 44.82 | 296,256 | +0.06(+0.13%) |
Oct 12, 2017 | 44.75 | 44.77 | 44.71 | 44.76 | 352,729 | +0.04(+0.09%) |
Oct 11, 2017 | 44.72 | 44.75 | 44.67 | 44.72 | 1,104,088 | +0.03(+0.08%) |
Oct 10, 2017 | 44.70 | 44.74 | 44.67 | 44.68 | 351,623 | +0.00(+0.00%) |
Oct 09, 2017 | 44.67 | 44.69 | 44.65 | 44.68 | 327,646 | +0.00(+0.00%) |
Oct 06, 2017 | 44.67 | 44.71 | 44.61 | 44.68 | 351,271 | -0.05(-0.11%) |
Oct 05, 2017 | 44.77 | 44.78 | 44.69 | 44.73 | 384,197 | -0.04(-0.09%) |
Oct 04, 2017 | 44.79 | 44.79 | 44.70 | 44.78 | 500,012 | +0.01(+0.02%) |
Oct 03, 2017 | 44.76 | 44.79 | 44.73 | 44.77 | 311,800 | +0.05(+0.11%) |
Oct 02, 2017 | 44.71 | 44.73 | 44.67 | 44.72 | 447,641 | +0.07(+0.16%) |
Sep 29, 2017 | 44.75 | 44.76 | 44.64 | 44.64 | 413,694 | -0.08(-0.19%) |
Sep 28, 2017 | 44.68 | 44.74 | 44.67 | 44.73 | 634,259 | +0.03(+0.06%) |
Sep 27, 2017 | 44.73 | 44.73 | 44.67 | 44.70 | 678,933 | -0.07(-0.15%) |
Sep 26, 2017 | 44.78 | 44.78 | 44.73 | 44.77 | 308,473 | -0.02(-0.04%) |
Sep 25, 2017 | 44.74 | 44.79 | 44.73 | 44.79 | 276,565 | +0.06(+0.13%) |
Sep 22, 2017 | 44.73 | 44.73 | 44.68 | 44.73 | 254,190 | +0.06(+0.13%) |
Sep 21, 2017 | 44.72 | 44.74 | 44.66 | 44.67 | 374,097 | -0.03(-0.06%) |
Sep 20, 2017 | 44.76 | 44.78 | 44.62 | 44.69 | 596,101 | -0.06(-0.13%) |
Sep 19, 2017 | 44.77 | 44.78 | 44.70 | 44.75 | 296,310 | +0.01(+0.02%) |
Sep 18, 2017 | 44.74 | 44.76 | 44.72 | 44.74 | 291,571 | -0.03(-0.06%) |
Sep 15, 2017 | 44.80 | 44.80 | 44.75 | 44.77 | 493,892 | -0.01(-0.02%) |
Sep 14, 2017 | 44.77 | 44.80 | 44.76 | 44.78 | 272,400 | +0.01(+0.02%) |
Sep 13, 2017 | 44.80 | 44.80 | 44.76 | 44.77 | 454,353 | +0.01(+0.02%) |
Sep 12, 2017 | 44.79 | 44.79 | 44.74 | 44.76 | 346,172 | -0.06(-0.13%) |
Sep 11, 2017 | 44.89 | 44.89 | 44.80 | 44.82 | 539,432 | -0.10(-0.23%) |
Sep 08, 2017 | 44.94 | 44.94 | 44.89 | 44.92 | 275,714 | -0.02(-0.04%) |
Sep 07, 2017 | 44.90 | 44.95 | 44.89 | 44.94 | 392,863 | +0.08(+0.17%) |
Sep 06, 2017 | 44.89 | 44.91 | 44.83 | 44.86 | 847,125 | -0.03(-0.08%) |
Sep 05, 2017 | 44.89 | 44.91 | 44.83 | 44.90 | 811,890 | +0.18(+0.40%) |