Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.07 | 46.07 | 45.98 | 45.98 | 33,689 | -0.12(-0.26%) |
Sep 28, 2017 | 46.08 | 46.10 | 46.08 | 46.10 | 6,198 | +0.04(+0.09%) |
Sep 27, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,305 | -0.05(-0.11%) |
Sep 26, 2017 | 46.12 | 46.12 | 46.09 | 46.11 | 120,355 | -0.01(-0.02%) |
Sep 25, 2017 | 46.19 | 46.19 | 46.09 | 46.12 | 2,420 | +0.00(+0.00%) |
Sep 22, 2017 | 46.12 | 46.12 | 46.12 | 46.12 | 108 | +0.01(+0.02%) |
Sep 21, 2017 | 46.13 | 46.13 | 46.07 | 46.11 | 2,283 | +0.00(+0.00%) |
Sep 20, 2017 | 46.12 | 46.12 | 46.09 | 46.11 | 434 | +0.01(+0.03%) |
Sep 19, 2017 | 46.09 | 46.13 | 46.07 | 46.10 | 13,745 | +0.01(+0.03%) |
Sep 18, 2017 | 46.11 | 46.16 | 46.08 | 46.08 | 7,015 | -0.03(-0.06%) |
Sep 15, 2017 | 46.10 | 46.12 | 46.09 | 46.11 | 2,887 | +0.03(+0.06%) |
Sep 14, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 4,355 | +0.00(+0.00%) |
Sep 13, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 434 | +0.00(+0.00%) |
Sep 12, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 217 | +0.01(+0.02%) |
Sep 11, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 1,739 | -0.01(-0.02%) |
Sep 08, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 1,845 | -0.01(-0.02%) |
Sep 07, 2017 | 46.09 | 46.10 | 46.09 | 46.09 | 10,515 | +0.01(+0.02%) |
Sep 06, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 108 | +0.00(+0.00%) |
Sep 05, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 108 | +0.02(+0.04%) |
Sep 01, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 108 | -0.01(-0.02%) |
Aug 31, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 558 | +0.01(+0.02%) |
Aug 30, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 2,501 | -0.00(-0.00%) |
Aug 29, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 2,174 | +0.01(+0.02%) |
Aug 28, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,517 | +0.01(+0.02%) |
Aug 25, 2017 | 46.03 | 46.05 | 46.02 | 46.05 | 2,516 | +0.00(+0.00%) |
Aug 24, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 1,000 | -0.07(-0.16%) |
Aug 23, 2017 | 46.08 | 46.12 | 46.08 | 46.12 | 912 | +0.01(+0.02%) |
Aug 22, 2017 | 46.11 | 46.11 | 46.11 | 46.11 | 163 | +0.02(+0.04%) |
Aug 21, 2017 | 46.09 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 46.09 | 46.09 | 46.09 | 46.09 | 233 | -0.01(-0.02%) |
Aug 17, 2017 | 46.09 | 46.10 | 46.09 | 46.10 | 4,852 | +0.01(+0.02%) |
Aug 16, 2017 | 46.08 | 46.09 | 46.08 | 46.09 | 7,055 | +0.02(+0.04%) |
Aug 15, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 217 | +0.00(+0.00%) |
Aug 14, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 2,433 | -0.02(-0.04%) |
Aug 11, 2017 | 46.09 | 46.09 | 46.08 | 46.09 | 4,449 | +0.02(+0.04%) |
Aug 10, 2017 | 46.08 | 46.08 | 46.07 | 46.08 | 7,245 | -0.01(-0.02%) |
Aug 09, 2017 | 46.08 | 46.09 | 46.08 | 46.08 | 17,778 | +0.03(+0.06%) |
Aug 08, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 2,322 | +0.00(+0.00%) |
Aug 07, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 1,486 | -0.00(-0.00%) |
Aug 04, 2017 | 46.04 | 46.06 | 46.01 | 46.06 | 49,690 | +0.00(+0.00%) |
Aug 03, 2017 | 46.05 | 46.06 | 46.04 | 46.06 | 1,453 | +0.02(+0.04%) |
Aug 02, 2017 | 46.04 | 46.04 | 46.02 | 46.04 | 2,271 | +0.01(+0.02%) |
Aug 01, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 31, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 108 | +0.04(+0.08%) |
Jul 28, 2017 | 45.99 | 45.99 | 45.99 | 45.99 | 0 | +0.00(+0.00%) |
Jul 27, 2017 | 46.02 | 46.02 | 45.99 | 45.99 | 391 | -0.05(-0.10%) |
Jul 26, 2017 | 46.02 | 46.04 | 46.02 | 46.04 | 349 | +0.04(+0.08%) |
Jul 25, 2017 | 46.00 | 46.01 | 46.00 | 46.00 | 7,400 | +0.00(+0.00%) |
Jul 24, 2017 | 46.01 | 46.01 | 46.00 | 46.00 | 434 | -0.06(-0.14%) |
Jul 21, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 1,119 | +0.00(+0.00%) |
Jul 20, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 314 | +0.00(+0.00%) |
Jul 19, 2017 | 46.07 | 46.07 | 46.05 | 46.07 | 8,735 | +0.00(+0.00%) |
Jul 18, 2017 | 46.06 | 46.07 | 46.06 | 46.07 | 924 | +0.02(+0.04%) |
Jul 17, 2017 | 46.05 | 46.06 | 46.05 | 46.05 | 782 | +0.00(+0.00%) |
Jul 14, 2017 | 46.04 | 46.05 | 46.04 | 46.05 | 543 | +0.01(+0.02%) |
Jul 13, 2017 | 46.04 | 46.04 | 46.04 | 46.04 | 3,870 | -0.01(-0.02%) |
Jul 12, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 108 | +0.03(+0.06%) |
Jul 11, 2017 | 46.02 | 46.03 | 46.02 | 46.02 | 12,528 | -0.01(-0.02%) |
Jul 10, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | +0.00(+0.00%) |
Jul 06, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 21 | +0.00(+0.00%) |
Jul 05, 2017 | 46.03 | 46.03 | 46.03 | 46.03 | 65 | +0.00(+0.00%) |