Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	37.81	38.36	37.23	38.21	2,069,317	+0.34(+0.91%)
Oct 30, 2017	37.15	38.11	37.08	37.87	2,305,356	+0.85(+2.30%)
Oct 27, 2017	36.35	37.03	36.08	37.01	1,942,305	+0.48(+1.31%)
Oct 26, 2017	36.25	36.84	35.89	36.54	2,465,850	+0.44(+1.21%)
Oct 25, 2017	36.82	37.04	35.90	36.10	1,689,760	-0.80(-2.17%)
Oct 24, 2017	36.88	37.54	36.73	36.90	2,392,451	+0.29(+0.79%)
Oct 23, 2017	36.66	37.20	36.56	36.61	1,724,483	+0.03(+0.08%)
Oct 20, 2017	36.05	36.59	35.68	36.59	1,656,235	+0.75(+2.08%)
Oct 19, 2017	35.69	36.58	35.63	35.84	1,693,900	-0.18(-0.51%)
Oct 18, 2017	36.87	37.09	35.95	36.02	1,651,104	-0.74(-2.01%)
Oct 17, 2017	36.92	37.10	36.61	36.76	1,688,162	-0.20(-0.53%)
Oct 16, 2017	37.06	37.21	36.82	36.96	1,106,491	+0.23(+0.63%)
Oct 13, 2017	36.35	37.20	36.22	36.73	1,899,111	+0.82(+2.29%)
Oct 12, 2017	36.31	36.35	35.39	35.90	1,478,313	-0.88(-2.39%)
Oct 11, 2017	37.06	37.35	36.36	36.78	1,964,968	-0.34(-0.91%)
Oct 10, 2017	37.11	37.74	37.06	37.12	2,213,279	+0.58(+1.60%)
Oct 09, 2017	36.46	36.85	36.22	36.54	1,177,928	+0.28(+0.78%)
Oct 06, 2017	36.04	36.35	35.92	36.25	1,873,751	-0.45(-1.23%)
Oct 05, 2017	36.16	36.87	35.98	36.70	2,110,882	+0.72(+2.01%)
Oct 04, 2017	35.19	36.01	34.96	35.98	2,189,102	+0.79(+2.24%)
Oct 03, 2017	35.99	36.04	35.18	35.19	2,551,100	-0.87(-2.42%)
Oct 02, 2017	36.06	36.21	35.63	36.06	2,945,350	-0.60(-1.63%)
Sep 29, 2017	36.88	36.88	36.26	36.66	2,529,507	-0.21(-0.57%)
Sep 28, 2017	37.50	37.81	36.47	36.87	2,391,136	-0.56(-1.48%)
Sep 27, 2017	37.27	37.47	37.11	37.43	1,856,013	+0.19(+0.51%)
Sep 26, 2017	37.06	37.28	36.71	37.24	1,400,518	-0.01(-0.02%)
Sep 25, 2017	36.30	37.42	36.21	37.25	2,918,712	+1.36(+3.78%)
Sep 22, 2017	35.30	36.13	35.22	35.89	1,507,038	+0.41(+1.15%)
Sep 21, 2017	35.53	35.61	34.83	35.48	1,940,692	-0.08(-0.24%)
Sep 20, 2017	34.74	35.67	34.66	35.57	2,459,853	+1.05(+3.04%)
Sep 19, 2017	35.49	35.49	34.39	34.52	2,056,250	-0.78(-2.21%)
Sep 18, 2017	35.14	35.59	34.79	35.30	1,392,631	-0.01(-0.04%)
Sep 15, 2017	35.11	35.33	34.84	35.31	3,298,095	+0.29(+0.82%)
Sep 14, 2017	34.92	35.32	34.76	35.02	3,090,982	+0.34(+0.99%)
Sep 13, 2017	33.83	34.83	33.83	34.68	2,915,967	+0.87(+2.58%)
Sep 12, 2017	33.11	33.97	32.85	33.81	3,322,792	+0.70(+2.10%)
Sep 11, 2017	32.16	33.16	31.89	33.11	2,940,453	+1.11(+3.47%)
Sep 08, 2017	32.34	32.38	31.89	32.00	1,815,917	-0.39(-1.22%)
Sep 07, 2017	32.61	32.78	32.07	32.39	2,808,247	-0.22(-0.67%)
Sep 06, 2017	31.06	32.78	30.95	32.61	4,373,606	+1.82(+5.89%)
Sep 05, 2017	30.58	31.19	30.41	30.80	2,842,885	+0.53(+1.74%)
Sep 01, 2017	29.92	30.39	29.66	30.27	1,875,392	+0.48(+1.61%)
Aug 31, 2017	30.18	30.18	29.76	29.79	3,636,911	-0.22(-0.73%)
Aug 30, 2017	30.33	30.37	29.75	30.01	2,698,533	-0.34(-1.11%)
Aug 29, 2017	30.44	30.54	30.01	30.34	2,409,940	-0.25(-0.83%)
Aug 28, 2017	31.46	31.64	30.09	30.60	3,174,220	-0.91(-2.88%)
Aug 25, 2017	31.27	31.79	31.25	31.51	2,344,481	+0.42(+1.34%)
Aug 24, 2017	31.25	31.46	30.98	31.09	2,684,050	-0.23(-0.74%)
Aug 23, 2017	30.69	31.44	30.30	31.32	2,551,960	+0.47(+1.53%)
Aug 22, 2017	30.49	30.96	30.38	30.85	2,015,305	+0.42(+1.39%)
Aug 21, 2017	30.65	31.06	30.42	30.43	2,004,407	-0.32(-1.03%)
Aug 18, 2017	30.46	31.34	30.25	30.75	2,254,471	+0.39(+1.27%)
Aug 17, 2017	30.72	30.89	30.35	30.36	2,536,099	-0.44(-1.42%)
Aug 16, 2017	31.66	31.79	30.70	30.80	2,569,191	-0.78(-2.47%)
Aug 15, 2017	31.87	31.89	31.22	31.58	3,425,843	-0.35(-1.11%)
Aug 14, 2017	32.01	32.48	31.87	31.93	2,159,208	-0.06(-0.20%)
Aug 11, 2017	31.96	32.68	31.87	31.99	2,395,924	-0.16(-0.50%)
Aug 10, 2017	32.35	32.62	31.98	32.15	2,580,406	-0.05(-0.15%)
Aug 09, 2017	32.53	32.56	31.91	32.20	3,137,785	+0.06(+0.17%)
Aug 08, 2017	32.80	33.14	32.13	32.14	3,312,988	-0.71(-2.17%)
Aug 07, 2017	33.98	34.10	32.73	32.86	3,452,413	-1.32(-3.87%)
Aug 04, 2017	34.37	34.55	34.15	34.18	2,339,717	-0.14(-0.40%)
Aug 03, 2017	34.15	34.75	33.93	34.32	3,362,811	+0.33(+0.98%)
Aug 02, 2017	34.05	34.22	33.38	33.99	4,267,961	-0.10(-0.28%)
Aug 01, 2017	34.99	35.03	33.68	34.08	5,175,259	-0.98(-2.81%)
Jul 31, 2017	35.75	35.84	34.89	35.07	3,250,528	-0.83(-2.32%)
Jul 28, 2017	35.82	37.23	35.37	35.90	5,932,561	-0.85(-2.32%)
Jul 27, 2017	38.14	38.24	35.64	36.75	6,956,393	-1.40(-3.67%)
Jul 26, 2017	39.25	39.38	38.05	38.15	3,658,760	-0.76(-1.94%)
Jul 25, 2017	38.30	39.43	38.18	38.91	2,515,178	+1.24(+3.29%)
Jul 24, 2017	37.64	37.78	37.33	37.67	3,360,716	+0.17(+0.44%)
Jul 21, 2017	39.55	40.06	37.43	37.50	4,155,708	-2.17(-5.47%)
Jul 20, 2017	40.46	40.62	39.35	39.67	2,387,052	-0.60(-1.48%)
Jul 19, 2017	38.32	40.52	38.25	40.26	3,845,834	+1.91(+4.99%)
Jul 18, 2017	38.73	38.89	38.18	38.35	2,046,442	+0.03(+0.07%)
Jul 17, 2017	38.23	38.46	37.93	38.32	2,660,363	-0.02(-0.05%)
Jul 14, 2017	37.80	38.47	37.51	38.34	3,230,650	+0.60(+1.60%)
Jul 13, 2017	37.08	37.77	37.00	37.74	3,266,248	+0.68(+1.83%)
Jul 12, 2017	38.03	38.10	36.88	37.06	2,980,780	-0.28(-0.76%)
Jul 11, 2017	36.91	37.58	36.54	37.35	2,340,425	+0.43(+1.16%)
Jul 10, 2017	36.47	37.17	36.18	36.92	2,699,857	+0.28(+0.78%)
Jul 07, 2017	36.45	36.99	35.96	36.63	2,968,413	-0.41(-1.10%)
Jul 06, 2017	37.87	38.24	36.85	37.04	3,469,851	-0.60(-1.60%)
Jul 05, 2017	38.31	38.49	37.37	37.64	2,827,289	-0.97(-2.51%)
Jul 03, 2017	37.79	38.85	37.79	38.61	1,348,885	+0.97(+2.58%)
Jun 30, 2017	37.77	38.26	37.50	37.64	2,466,420	-0.02(-0.06%)
Jun 29, 2017	37.38	38.32	37.23	37.67	3,472,512	+0.60(+1.61%)
Jun 28, 2017	36.60	37.87	36.60	37.07	2,614,272	+0.48(+1.33%)
Jun 27, 2017	36.72	37.05	36.07	36.58	3,418,163	-0.24(-0.66%)
Jun 26, 2017	36.76	37.31	36.42	36.83	2,041,150	+0.29(+0.80%)
Jun 23, 2017	36.22	36.87	36.06	36.54	3,404,001	+0.43(+1.19%)
Jun 22, 2017	36.04	36.63	35.64	36.11	2,716,818	+0.14(+0.39%)
Jun 21, 2017	36.56	36.69	35.03	35.97	4,622,724	-1.07(-2.90%)
Jun 20, 2017	36.79	37.29	36.16	37.04	3,527,342	-0.42(-1.11%)
Jun 19, 2017	38.09	38.16	37.40	37.46	2,482,314	-0.64(-1.69%)
Jun 16, 2017	37.33	38.14	36.79	38.10	3,439,882	+0.94(+2.52%)
Jun 15, 2017	36.85	37.57	36.85	37.17	2,895,343	-0.12(-0.33%)
Jun 14, 2017	38.45	38.45	36.61	37.29	5,219,724	-1.40(-3.62%)
Jun 13, 2017	37.97	38.79	37.85	38.69	2,451,992	+0.67(+1.75%)
Jun 12, 2017	36.90	38.99	37.43	38.03	3,942,372	+1.12(+3.04%)
Jun 09, 2017	34.92	37.49	34.92	36.90	3,689,219	+1.99(+5.69%)
Jun 08, 2017		35.31	34.54	34.92	3,324,923	+0.22(+0.64%)
Jun 07, 2017	36.62	36.92	34.26	34.69	5,416,647	-2.23(-6.04%)
Jun 06, 2017	36.90	37.28	35.88	36.92	3,139,417	-0.27(-0.73%)
Jun 05, 2017	36.56	37.34	36.52	37.19	1,827,298	+0.40(+1.09%)
Jun 02, 2017	36.94	36.94	36.22	36.79	2,211,724	-0.44(-1.17%)
Jun 01, 2017	36.48	37.87	36.48	37.23	3,635,759	+0.75(+2.05%)
May 31, 2017	36.19	36.56	35.79	36.48	4,261,578	-0.11(-0.30%)
May 30, 2017	37.05	37.29	36.54	36.59	2,565,463	-0.59(-1.58%)
May 26, 2017	37.67	37.91	37.15	37.18	3,471,759	-0.08(-0.22%)
May 25, 2017	38.73	39.05	36.68	37.26	5,844,876	-1.54(-3.96%)
May 24, 2017	39.79	40.14	38.39	38.80	3,067,525	-1.03(-2.57%)
May 23, 2017	40.39	40.64	39.12	39.83	3,945,764	-1.66(-3.99%)
May 22, 2017	41.96	41.96	41.08	41.48	2,753,640	-0.11(-0.27%)
May 19, 2017	39.90	41.99	39.57	41.59	3,395,419	+2.07(+5.24%)
May 18, 2017	38.97	39.74	38.78	39.52	2,633,188	+0.24(+0.60%)
May 17, 2017	39.86	40.01	39.24	39.29	2,397,384	-0.58(-1.44%)
May 16, 2017	40.32	40.55	39.42	39.86	2,677,310	-0.21(-0.53%)
May 15, 2017	40.34	40.75	39.67	40.07	2,933,269	+0.77(+1.97%)
May 12, 2017	39.81	39.96	39.06	39.30	2,844,609	-0.66(-1.64%)
May 11, 2017	41.04	41.13	39.78	39.96	1,905,043	-0.62(-1.52%)
May 10, 2017	40.18	41.09	40.03	40.57	2,595,292	+0.75(+1.89%)
May 09, 2017	40.90	40.94	39.58	39.82	1,849,359	-1.09(-2.66%)
May 08, 2017	40.73	41.20	40.65	40.91	3,271,474	+0.10(+0.23%)
May 05, 2017	39.84	40.85	39.55	40.81	4,197,187	+1.08(+2.72%)
May 04, 2017	40.18	40.19	38.83	39.73	3,893,327	-0.73(-1.79%)
May 03, 2017	40.33	40.89	40.07	40.46	2,587,706	+0.27(+0.66%)
May 02, 2017	40.26	40.76	39.90	40.19	3,959,310	-0.05(-0.12%)
May 01, 2017	41.42	41.42	40.23	40.24	4,406,516	-1.27(-3.05%)
Apr 28, 2017	42.52	42.54	41.50	41.50	3,953,499	-0.62(-1.48%)
Apr 27, 2017	43.67	43.96	40.42	42.13	8,462,265	-2.51(-5.61%)
Apr 26, 2017	44.47	45.63	44.47	44.63	2,254,952	-0.12(-0.28%)
Apr 25, 2017	44.61	44.91	44.26	44.76	1,558,594	+0.16(+0.37%)
Apr 24, 2017	44.85	45.01	44.32	44.59	1,564,414	+0.04(+0.09%)
Apr 21, 2017	44.36	44.76	43.67	44.55	1,933,403	+0.18(+0.40%)
Apr 20, 2017	44.60	44.93	44.27	44.37	1,669,134	-0.04(-0.09%)
Apr 19, 2017	45.68	45.77	44.29	44.41	1,670,913	-1.12(-2.45%)
Apr 18, 2017	45.61	46.26	45.30	45.53	1,772,773	-0.51(-1.12%)
Apr 17, 2017	46.08	46.42	45.64	46.04	2,085,111	-0.05(-0.12%)
Apr 13, 2017	46.82	47.12	45.91	46.10	1,944,019	-0.93(-1.98%)
Apr 12, 2017	47.40	47.89	46.86	47.03	2,205,034	-0.25(-0.54%)
Apr 11, 2017	47.19	47.39	46.23	47.28	1,501,154	+0.21(+0.44%)
Apr 10, 2017	46.43	47.26	46.14	47.08	1,908,808	+1.00(+2.17%)
Apr 07, 2017	46.66	46.68	45.95	46.08	1,402,433	-0.47(-1.01%)
Apr 06, 2017	46.14	46.85	45.94	46.55	1,454,226	+0.61(+1.33%)
Apr 05, 2017	46.27	46.95	45.80	45.94	2,069,278	+0.10(+0.22%)
Apr 04, 2017	45.75	45.93	45.05	45.84	1,591,565	+0.19(+0.42%)
Apr 03, 2017	46.04	46.31	45.26	45.64	2,387,066	+0.08(+0.18%)
Mar 31, 2017	45.25	45.95	45.15	45.56	1,382,682	+0.03(+0.06%)
Mar 30, 2017	45.47	46.17	45.02	45.54	2,888,659	+0.29(+0.64%)
Mar 29, 2017	44.24	45.50	44.08	45.25	2,314,657	+0.91(+2.05%)
Mar 28, 2017	44.16	44.54	43.80	44.34	2,360,429	+0.43(+0.98%)
Mar 27, 2017	43.97	44.04	43.57	43.91	3,052,442	-0.60(-1.35%)
Mar 24, 2017	45.17	45.43	44.45	44.51	2,178,060	-0.60(-1.34%)
Mar 23, 2017	45.19	45.50	44.56	45.11	1,385,923	-0.28(-0.62%)
Mar 22, 2017	45.51	45.94	44.91	45.39	1,725,487	-0.43(-0.94%)
Mar 21, 2017	46.77	46.94	45.72	45.82	1,611,651	-0.64(-1.38%)
Mar 20, 2017	45.97	46.54	45.55	46.47	1,759,042	-0.06(-0.13%)
Mar 17, 2017	46.91	47.28	46.46	46.53	3,406,418	-0.17(-0.37%)
Mar 16, 2017	47.65	47.65	46.37	46.70	2,188,053	-0.85(-1.78%)
Mar 15, 2017	47.10	47.63	46.57	47.55	2,108,322	+1.07(+2.31%)
Mar 14, 2017	46.10	46.66	45.16	46.47	3,832,083	-0.39(-0.83%)
Mar 13, 2017	46.23	46.92	46.02	46.86	2,038,902	+0.80(+1.74%)
Mar 10, 2017	46.06	46.42	45.56	46.06	1,919,129	+0.23(+0.51%)
Mar 09, 2017	45.18	45.95	44.61	45.83	2,545,411	+0.33(+0.72%)
Mar 08, 2017	46.56	46.91	45.28	45.50	3,402,131	-1.29(-2.76%)
Mar 07, 2017	47.75	47.92	46.75	46.79	2,244,561	-0.94(-1.96%)
Mar 06, 2017	47.29	47.81	46.65	47.73	1,887,570	+0.34(+0.72%)
Mar 03, 2017	47.39	47.87	47.08	47.39	1,945,946	+0.53(+1.12%)
Mar 02, 2017	47.29	47.68	46.64	46.86	2,165,816	-0.99(-2.06%)
Mar 01, 2017	47.17	47.99	47.13	47.85	2,067,729	+1.05(+2.25%)
Feb 28, 2017	46.60	47.23	46.44	46.79	1,998,416	-0.14(-0.31%)
Feb 27, 2017	46.69	47.56	46.28	46.94	1,938,727	+0.72(+1.55%)
Feb 24, 2017	47.12	47.13	46.05	46.22	3,019,118	-0.85(-1.80%)
Feb 23, 2017	47.16	47.40	46.34	47.07	3,281,515	+0.93(+2.02%)
Feb 22, 2017	46.76	46.90	46.13	46.14	1,688,624	-1.11(-2.35%)
Feb 21, 2017	47.36	47.73	47.18	47.25	1,478,388	+0.53(+1.13%)
Feb 17, 2017		46.72	46.72	46.72	0	-0.16(-0.34%)
Feb 16, 2017	47.10	47.37	46.43	46.88	2,711,886	-0.16(-0.35%)
Feb 15, 2017	48.07	48.29	46.73	47.04	2,885,716	-1.31(-2.72%)
Feb 14, 2017	47.71	48.42	47.61	48.36	2,371,709	+1.01(+2.13%)
Feb 13, 2017	47.21	47.70	47.00	47.35	1,434,373	-0.03(-0.07%)
Feb 10, 2017	47.73	48.42	47.27	47.38	2,487,805	+0.50(+1.07%)
Feb 09, 2017	47.07	47.62	46.58	46.88	4,190,261	-0.18(-0.39%)
Feb 08, 2017	45.90	47.27	45.25	47.07	4,196,574	+0.78(+1.68%)
Feb 07, 2017	46.45	46.99	45.98	46.29	2,116,230	-0.47(-1.01%)
Feb 06, 2017	47.77	48.06	46.57	46.76	2,287,705	-1.08(-2.25%)
Feb 03, 2017	47.58	48.55	47.58	47.84	2,455,627	+0.37(+0.77%)
Feb 02, 2017	48.44	48.53	46.68	47.48	4,128,599	-0.70(-1.45%)
Feb 01, 2017	48.41	48.95	47.03	48.17	3,989,591	-0.04(-0.08%)
Jan 31, 2017	47.83	48.57	47.50	48.21	3,132,150	+0.48(+1.01%)
Jan 30, 2017	48.74	48.83	47.41	47.73	3,680,123	-1.51(-3.07%)
Jan 27, 2017	50.14	50.88	48.76	49.24	4,187,601	-1.65(-3.24%)
Jan 26, 2017	53.41	54.10	50.79	50.89	7,764,292	-4.07(-7.40%)
Jan 25, 2017	54.05	55.02	54.05	54.96	3,006,349	+0.81(+1.50%)
Jan 24, 2017	52.48	54.43	52.41	54.14	3,110,336	+2.11(+4.05%)
Jan 23, 2017	52.36	52.59	51.55	52.03	1,934,265	-0.81(-1.53%)
Jan 20, 2017	53.32	53.84	52.53	52.84	2,138,511	+0.18(+0.35%)
Jan 19, 2017	53.27	53.66	52.41	52.66	1,417,257	-0.52(-0.98%)
Jan 18, 2017	53.44	53.67	52.82	53.18	2,379,526	-0.89(-1.64%)
Jan 17, 2017	53.50	54.09	52.78	54.07	1,668,520	+1.01(+1.90%)
Jan 13, 2017		53.06	53.06	53.06	0	-0.47(-0.89%)
Jan 12, 2017	54.52	54.52	53.20	53.53	2,381,998	-0.42(-0.78%)
Jan 11, 2017	53.67	54.71	53.46	53.95	2,382,555	+0.54(+1.00%)
Jan 10, 2017	53.86	54.42	53.38	53.42	1,929,884	-0.31(-0.58%)
Jan 09, 2017	54.91	54.95	53.36	53.73	2,844,544	-1.20(-2.18%)
Jan 06, 2017	53.62	55.08	52.95	54.93	2,418,839	+1.54(+2.88%)
Jan 05, 2017	53.46	53.74	52.72	53.39	1,823,923	+0.18(+0.33%)
Jan 04, 2017	53.61	54.04	53.15	53.21	1,898,934	-0.15(-0.28%)
Jan 03, 2017	53.20	53.98	52.61	53.36	2,143,496	+0.92(+1.76%)
Dec 30, 2016		52.44	52.44	52.44	0	-0.52(-0.99%)
Dec 29, 2016	53.02	53.53	52.61	52.96	944,593	-0.15(-0.28%)
Dec 28, 2016	54.27	54.78	53.05	53.11	1,574,872	-1.06(-1.96%)
Dec 27, 2016	53.46	54.84	53.38	54.18	1,839,008	+1.10(+2.07%)
Dec 23, 2016		53.08	53.08	53.08	0	-0.21(-0.39%)
Dec 22, 2016	53.96	54.11	53.21	53.29	1,622,140	-0.58(-1.07%)
Dec 21, 2016	53.76	54.47	53.63	53.86	1,728,632	+0.45(+0.84%)
Dec 20, 2016	53.69	54.23	53.25	53.42	1,957,464	+0.26(+0.50%)
Dec 19, 2016	53.34	53.53	52.65	53.15	3,392,447	-0.17(-0.32%)
Dec 16, 2016	54.23	54.89	53.19	53.32	4,257,702	-1.19(-2.18%)
Dec 15, 2016	54.58	54.90	54.13	54.51	3,227,375	-0.56(-1.01%)
Dec 14, 2016	55.58	56.57	54.98	55.06	2,679,608	-1.48(-2.62%)
Dec 13, 2016	56.72	56.93	55.48	56.55	2,826,042	+0.19(+0.34%)
Dec 12, 2016	57.06	58.12	55.97	56.36	2,963,875	+0.97(+1.75%)
Dec 09, 2016	55.46	56.05	54.69	55.39	2,596,862	+0.25(+0.45%)
Dec 08, 2016	54.71	55.40	54.43	55.14	2,086,361	+0.35(+0.64%)
Dec 07, 2016	54.12	55.61	53.55	54.79	2,603,602	+0.64(+1.18%)
Dec 06, 2016	54.21	54.62	52.93	54.15	3,399,020	-0.94(-1.71%)
Dec 05, 2016	54.21	55.56	54.11	55.09	3,448,179	+1.26(+2.34%)
Dec 02, 2016	52.48	54.14	52.38	53.83	3,272,886	+1.08(+2.06%)
Dec 01, 2016	52.45	53.97	51.37	52.75	6,102,500	+1.49(+2.91%)
Nov 30, 2016	46.99	51.60	46.99	51.26	8,010,634	+5.47(+11.96%)
Nov 29, 2016	45.09	46.00	44.53	45.78	3,072,887	-0.58(-1.26%)
Nov 28, 2016	47.56	47.61	46.32	46.36	2,828,611	-0.79(-1.68%)
Nov 25, 2016	47.27	47.43	46.98	47.16	1,092,134	-0.43(-0.90%)
Nov 23, 2016		47.58	47.58	47.58	0	+0.51(+1.09%)
Nov 22, 2016	47.24	47.50	46.49	47.07	2,936,695	+0.24(+0.51%)
Nov 21, 2016	47.22	47.50	46.11	46.83	3,932,310	+0.59(+1.27%)
Nov 18, 2016	45.75	46.66	45.67	46.24	2,128,197	+0.72(+1.59%)
Nov 17, 2016	45.06	46.03	45.01	45.52	3,140,938	+0.84(+1.88%)
Nov 16, 2016	44.91	45.13	44.17	44.68	1,883,882	-0.47(-1.05%)
Nov 15, 2016	43.57	45.30	43.57	45.15	3,172,257	+1.94(+4.48%)
Nov 14, 2016	41.94	43.36	41.85	43.21	3,375,489	+1.09(+2.59%)
Nov 11, 2016	42.70	42.96	41.47	42.12	2,048,086	-1.03(-2.39%)
Nov 10, 2016	42.77	43.52	42.44	43.15	3,536,276	+0.09(+0.20%)
Nov 09, 2016	42.32	43.62	42.12	43.06	3,317,008	+0.73(+1.73%)
Nov 08, 2016	41.82	42.55	41.45	42.33	2,068,727	+0.49(+1.17%)
Nov 07, 2016	42.38	42.51	41.40	41.84	2,568,693	+0.03(+0.06%)
Nov 04, 2016	41.60	42.09	40.54	41.82	4,408,109	-0.05(-0.11%)
Nov 03, 2016	41.99	42.16	41.26	41.86	1,992,930	+0.07(+0.18%)
Nov 02, 2016	42.07	42.39	40.46	41.79	4,122,088	-0.87(-2.04%)