Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.94 | 42.94 | 42.94 | 42.94 | 587 | -0.10(-0.23%) |
Jan 30, 2018 | 43.04 | 43.04 | 43.01 | 43.04 | 988 | +0.05(+0.11%) |
Jan 29, 2018 | 43.11 | 43.11 | 42.99 | 42.99 | 453 | -0.21(-0.48%) |
Jan 26, 2018 | 43.16 | 43.20 | 43.16 | 43.20 | 352 | +0.01(+0.01%) |
Jan 25, 2018 | 43.20 | 43.20 | 43.20 | 43.19 | 486 | +0.01(+0.03%) |
Jan 24, 2018 | 43.27 | 43.28 | 43.18 | 43.18 | 2,139 | -0.10(-0.22%) |
Jan 23, 2018 | 43.27 | 43.28 | 43.18 | 43.28 | 1,156 | +0.01(+0.03%) |
Jan 22, 2018 | 43.27 | 43.27 | 43.20 | 43.26 | 682 | -0.02(-0.04%) |
Jan 19, 2018 | 43.28 | 43.31 | 43.19 | 43.28 | 1,023 | -0.03(-0.07%) |
Jan 18, 2018 | 43.30 | 43.33 | 43.30 | 43.31 | 1,849 | +0.03(+0.07%) |
Jan 16, 2018 | 43.28 | 43.28 | 43.28 | 3 | +0.02(+0.04%) | |
Jan 11, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.12(-0.28%) | |
Jan 10, 2018 | 43.38 | 6,684 | +0.09(+0.20%) | |||
Jan 09, 2018 | 43.84 | 43.84 | 43.30 | 43.30 | 2,631 | -0.25(-0.59%) |
Jan 08, 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 117 | -0.03(-0.08%) |
Jan 05, 2018 | 43.45 | 43.61 | 43.45 | 43.59 | 2,884 | -0.17(-0.39%) |
Jan 04, 2018 | 43.76 | 43.76 | 43.76 | 43.76 | 3,170 | +0.00(+0.01%) |
Jan 03, 2018 | 43.57 | 43.75 | 43.57 | 43.75 | 805 | +0.23(+0.54%) |
Jan 02, 2018 | 43.52 | 43.52 | 43.52 | 43.52 | 165 | -0.31(-0.70%) |
Dec 29, 2017 | 43.82 | 43.82 | 43.82 | 0 | +0.13(+0.29%) | |
Dec 28, 2017 | 43.70 | 43.70 | 43.70 | 43.70 | 222 | +0.25(+0.57%) |
Dec 22, 2017 | 43.45 | 43.45 | 43.45 | 109 | +0.12(+0.27%) | |
Dec 21, 2017 | 43.14 | 43.33 | 43.13 | 43.33 | 1,561 | +0.14(+0.31%) |
Dec 19, 2017 | 43.20 | 43.20 | 43.20 | 87 | -0.15(-0.36%) | |
Dec 18, 2017 | 43.39 | 43.42 | 43.42 | 43.35 | 1,180 | -0.07(-0.15%) |
Dec 15, 2017 | 43.40 | 43.42 | 43.35 | 43.42 | 1,017 | +0.26(+0.61%) |
Dec 13, 2017 | 43.15 | 43.15 | 43.15 | 175 | -0.06(-0.15%) | |
Dec 11, 2017 | 43.22 | 43.22 | 43.22 | 69 | -0.06(-0.15%) | |
Dec 08, 2017 | 43.84 | 43.84 | 43.28 | 43.28 | 1,828 | -0.32(-0.74%) |
Dec 07, 2017 | 43.62 | 43.62 | 43.60 | 43.60 | 1,419 | +0.18(+0.41%) |
Dec 06, 2017 | 43.42 | 43.42 | 43.42 | 43.42 | 944 | +0.14(+0.33%) |
Dec 05, 2017 | 43.44 | 43.44 | 43.20 | 43.28 | 1,233 | +0.17(+0.39%) |
Dec 04, 2017 | 43.11 | 43.11 | 43.11 | 43.11 | 2,303 | +0.08(+0.20%) |
Dec 01, 2017 | 43.23 | 43.23 | 42.98 | 43.03 | 1,657 | +0.11(+0.26%) |
Nov 29, 2017 | 42.92 | 42.92 | 42.92 | 0 | -0.06(-0.14%) | |
Nov 28, 2017 | 42.98 | 42.98 | 42.98 | 42.98 | 305 | +0.04(+0.08%) |
Nov 27, 2017 | 42.94 | 42.94 | 42.94 | 42.94 | 318 | -0.07(-0.16%) |
Nov 22, 2017 | 43.01 | 43.01 | 43.01 | 59 | -0.18(-0.42%) | |
Nov 20, 2017 | 43.19 | 43.19 | 43.19 | 188 | +0.18(+0.43%) | |
Nov 15, 2017 | 43.01 | 43.01 | 43.01 | 0 | -0.05(-0.12%) | |
Nov 10, 2017 | 43.06 | 43.06 | 43.06 | 0 | +0.08(+0.18%) | |
Nov 07, 2017 | 42.98 | 42.98 | 42.98 | 9 | -0.03(-0.06%) | |
Nov 06, 2017 | 43.01 | 43.01 | 43.01 | 43.01 | 299 | -0.05(-0.12%) |
Nov 03, 2017 | 43.06 | 43.06 | 43.06 | 43.06 | 346 | +0.29(+0.67%) |
Nov 02, 2017 | 42.76 | 42.77 | 42.76 | 42.77 | 1,183 | -0.08(-0.18%) |