Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.38 | 44.43 | 44.29 | 44.34 | 515,891 | +0.01(+0.02%) |
Jan 30, 2018 | 44.37 | 44.42 | 44.31 | 44.33 | 786,069 | -0.07(-0.15%) |
Jan 29, 2018 | 44.37 | 44.43 | 44.34 | 44.40 | 816,088 | -0.09(-0.21%) |
Jan 26, 2018 | 44.55 | 44.62 | 44.44 | 44.49 | 702,144 | -0.05(-0.12%) |
Jan 25, 2018 | 44.49 | 44.55 | 44.42 | 44.54 | 1,191,379 | +0.06(+0.13%) |
Jan 24, 2018 | 44.52 | 44.53 | 44.46 | 44.48 | 794,538 | -0.03(-0.08%) |
Jan 23, 2018 | 44.51 | 44.54 | 44.50 | 44.52 | 786,452 | +0.07(+0.15%) |
Jan 22, 2018 | 44.49 | 44.52 | 44.43 | 44.45 | 766,049 | -0.04(-0.10%) |
Jan 19, 2018 | 44.57 | 44.57 | 44.47 | 44.49 | 568,727 | -0.09(-0.19%) |
Jan 18, 2018 | 44.60 | 44.61 | 44.55 | 44.58 | 1,374,327 | -0.05(-0.11%) |
Jan 17, 2018 | 44.65 | 44.67 | 44.61 | 44.63 | 578,478 | -0.06(-0.13%) |
Jan 16, 2018 | 44.72 | 44.74 | 44.66 | 44.69 | 605,028 | -0.01(-0.02%) |
Jan 12, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.66 | 44.72 | 44.65 | 44.70 | 625,439 | +0.02(+0.04%) |
Jan 10, 2018 | 44.69 | 44.60 | 44.68 | 2,073,945 | +0.01(+0.02%) | |
Jan 09, 2018 | 44.78 | 44.78 | 44.67 | 44.67 | 535,835 | -0.12(-0.27%) |
Jan 08, 2018 | 44.84 | 44.87 | 44.78 | 44.79 | 536,749 | -0.03(-0.06%) |
Jan 05, 2018 | 44.85 | 44.88 | 44.81 | 44.82 | 470,103 | +0.00(+0.00%) |
Jan 04, 2018 | 44.83 | 44.85 | 44.79 | 44.82 | 2,444,788 | -0.01(-0.02%) |
Jan 03, 2018 | 44.84 | 44.86 | 44.80 | 44.83 | 491,212 | +0.00(+0.00%) |
Jan 02, 2018 | 44.88 | 44.84 | 44.77 | 44.83 | 724,906 | -0.02(-0.04%) |
Dec 29, 2017 | 44.84 | 44.84 | 44.84 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 44.81 | 44.82 | 44.77 | 44.79 | 440,467 | -0.03(-0.06%) |
Dec 27, 2017 | 44.78 | 44.84 | 44.77 | 44.82 | 509,055 | +0.08(+0.17%) |
Dec 26, 2017 | 44.74 | 44.76 | 44.72 | 44.74 | 793,956 | +0.04(+0.08%) |
Dec 22, 2017 | 44.72 | 44.74 | 44.69 | 44.71 | 431,435 | +0.00(+0.00%) |
Dec 21, 2017 | 44.70 | 44.72 | 44.67 | 44.71 | 406,922 | +0.01(+0.03%) |
Dec 20, 2017 | 44.72 | 44.73 | 44.69 | 44.69 | 563,253 | -0.06(-0.12%) |
Dec 19, 2017 | 44.85 | 44.85 | 44.74 | 44.75 | 598,532 | -0.12(-0.27%) |
Dec 18, 2017 | 44.88 | 44.90 | 44.84 | 44.87 | 454,621 | -0.02(-0.04%) |
Dec 15, 2017 | 44.85 | 44.90 | 44.83 | 44.89 | 406,401 | -0.01(-0.02%) |
Dec 14, 2017 | 44.87 | 44.91 | 44.83 | 44.89 | 497,872 | -0.01(-0.02%) |
Dec 13, 2017 | 44.84 | 44.90 | 44.80 | 44.90 | 936,347 | +0.12(+0.27%) |
Dec 12, 2017 | 44.78 | 44.80 | 44.75 | 44.78 | 410,665 | -0.03(-0.06%) |
Dec 11, 2017 | 44.87 | 44.87 | 44.78 | 44.81 | 507,192 | -0.07(-0.15%) |
Dec 08, 2017 | 44.90 | 44.90 | 44.86 | 44.88 | 384,907 | -0.01(-0.02%) |
Dec 07, 2017 | 44.91 | 44.92 | 44.86 | 44.89 | 422,404 | -0.03(-0.06%) |
Dec 06, 2017 | 44.89 | 44.92 | 44.87 | 44.91 | 379,843 | +0.07(+0.15%) |
Dec 05, 2017 | 44.80 | 44.86 | 44.80 | 44.84 | 993,866 | +0.02(+0.04%) |
Dec 04, 2017 | 44.80 | 44.83 | 44.79 | 44.83 | 436,193 | +0.03(+0.06%) |
Dec 01, 2017 | 44.79 | 44.89 | 44.72 | 44.80 | 579,339 | +0.05(+0.11%) |
Nov 30, 2017 | 44.82 | 44.83 | 44.73 | 44.75 | 466,317 | -0.08(-0.17%) |
Nov 29, 2017 | 44.83 | 44.85 | 44.80 | 44.83 | 387,686 | -0.04(-0.09%) |
Nov 28, 2017 | 44.91 | 44.91 | 44.87 | 44.87 | 1,740,779 | -0.01(-0.02%) |
Nov 27, 2017 | 44.90 | 44.91 | 44.86 | 44.88 | 982,626 | +0.00(+0.00%) |
Nov 24, 2017 | 44.87 | 44.89 | 44.86 | 44.88 | 200,391 | +0.02(+0.04%) |
Nov 22, 2017 | 44.83 | 44.91 | 44.81 | 44.86 | 729,209 | +0.08(+0.17%) |
Nov 21, 2017 | 44.81 | 44.82 | 44.75 | 44.79 | 379,697 | +0.00(+0.00%) |
Nov 20, 2017 | 44.80 | 44.82 | 44.75 | 44.79 | 380,834 | -0.03(-0.08%) |
Nov 17, 2017 | 44.83 | 44.84 | 44.79 | 44.82 | 352,192 | -0.02(-0.04%) |
Nov 16, 2017 | 44.84 | 44.86 | 44.81 | 44.84 | 442,186 | -0.03(-0.08%) |
Nov 15, 2017 | 44.85 | 44.89 | 44.82 | 44.87 | 1,143,719 | +0.07(+0.15%) |
Nov 14, 2017 | 44.77 | 44.82 | 44.76 | 44.80 | 329,267 | +0.03(+0.06%) |
Nov 13, 2017 | 44.84 | 44.85 | 44.75 | 44.78 | 287,444 | +0.02(+0.04%) |
Nov 10, 2017 | 44.80 | 44.80 | 44.74 | 44.76 | 297,504 | -0.09(-0.19%) |
Nov 09, 2017 | 44.83 | 44.86 | 44.81 | 44.85 | 333,012 | -0.05(-0.11%) |
Nov 08, 2017 | 44.96 | 44.97 | 44.88 | 44.90 | 429,186 | -0.03(-0.06%) |
Nov 07, 2017 | 44.94 | 44.95 | 44.91 | 44.92 | 320,028 | +0.01(+0.02%) |
Nov 06, 2017 | 44.91 | 44.92 | 44.90 | 44.91 | 351,235 | +0.01(+0.02%) |
Nov 03, 2017 | 44.92 | 44.92 | 44.85 | 44.91 | 2,375,628 | +0.03(+0.08%) |
Nov 02, 2017 | 44.86 | 44.91 | 44.85 | 44.87 | 3,144,551 | +0.04(+0.10%) |