Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.11	45.32	42.73	42.79	258,951	-1.97(-4.40%)
Oct 30, 2018	42.70	44.91	42.52	44.76	289,324	+2.06(+4.82%)
Oct 29, 2018	42.11	44.19	42.11	42.70	282,702	+1.01(+2.42%)
Oct 26, 2018	42.09	42.20	40.38	41.69	244,800	-0.88(-2.07%)
Oct 25, 2018	42.38	42.92	42.15	42.57	228,561	+0.35(+0.83%)
Oct 24, 2018	42.40	43.94	42.12	42.22	342,107	-0.23(-0.54%)
Oct 23, 2018	41.83	42.72	40.67	42.45	200,027	+0.02(+0.05%)
Oct 22, 2018	41.72	42.76	41.46	42.43	271,993	+0.84(+2.02%)
Oct 19, 2018	42.58	42.58	41.30	41.59	296,000	-0.94(-2.21%)
Oct 18, 2018	43.28	44.22	42.11	42.53	291,832	-1.09(-2.50%)
Oct 17, 2018	44.24	44.43	42.36	43.62	252,421	-0.53(-1.20%)
Oct 16, 2018	43.21	44.32	42.82	44.15	467,479	+1.15(+2.67%)
Oct 15, 2018	42.50	43.61	42.50	43.00	324,604	+0.51(+1.20%)
Oct 12, 2018	42.58	43.45	41.95	42.49	383,100	+0.61(+1.46%)
Oct 11, 2018	41.76	43.11	41.62	41.88	301,559	+0.08(+0.19%)
Oct 10, 2018	43.52	43.53	41.72	41.80	272,326	-1.86(-4.26%)
Oct 09, 2018	43.74	44.36	43.30	43.66	267,009	-0.09(-0.21%)
Oct 08, 2018	44.43	44.99	43.08	43.75	283,192	-0.75(-1.69%)
Oct 05, 2018	44.94	45.11	44.05	44.50	302,500	-0.33(-0.74%)
Oct 04, 2018	45.02	45.28	43.32	44.83	406,057	-0.34(-0.75%)
Oct 03, 2018	44.43	45.22	44.11	45.17	356,946	+1.03(+2.33%)
Oct 02, 2018	46.17	46.90	44.13	44.14	456,608	-2.08(-4.50%)
Oct 01, 2018	47.25	47.25	46.13	46.22	353,496	-0.88(-1.87%)
Sep 28, 2018	47.50	48.35	46.50	47.10	337,800	-0.45(-0.95%)
Sep 27, 2018	47.20	47.70	46.65	47.55	236,269	+0.30(+0.63%)
Sep 26, 2018	46.60	48.15	46.50	47.25	399,825	+1.05(+2.27%)
Sep 25, 2018	46.15	46.70	45.20	46.20	199,441	+0.30(+0.65%)
Sep 24, 2018	46.90	47.05	45.40	45.90	300,037	-1.15(-2.44%)
Sep 21, 2018	47.35	48.00	46.80	47.05	618,300	+0.05(+0.11%)
Sep 20, 2018	47.55	47.60	46.05	47.00	434,585	-0.40(-0.84%)
Sep 19, 2018	47.55	48.10	47.10	47.40	310,844	-0.25(-0.52%)
Sep 18, 2018	48.00	49.50	47.60	47.65	445,678	-0.20(-0.42%)
Sep 17, 2018	47.40	48.05	46.20	47.85	382,430	+0.75(+1.59%)
Sep 14, 2018	45.40	47.25	44.90	47.10	423,900	+1.45(+3.18%)
Sep 13, 2018	47.15	47.15	45.25	45.65	322,892	-1.50(-3.18%)
Sep 12, 2018	47.20	47.48	46.00	47.15	270,568	-0.10(-0.21%)
Sep 11, 2018	47.60	48.30	47.05	47.25	367,457	-0.60(-1.25%)
Sep 10, 2018	48.10	48.85	46.50	47.85	689,792	+0.35(+0.74%)
Sep 07, 2018	50.10	50.25	43.90	47.50	778,600	+0.50(+1.06%)
Sep 06, 2018	47.95	48.35	46.10	47.00	766,361	-0.60(-1.26%)
Sep 05, 2018	48.90	49.25	46.80	47.60	767,600	-1.50(-3.05%)
Sep 04, 2018	50.75	50.75	48.30	49.10	655,433	-1.75(-3.44%)
Aug 31, 2018		50.85	50.85	50.85	0	+1.25(+2.52%)
Aug 30, 2018	48.75	51.85	48.35	49.60	871,415	+3.25(+7.01%)
Aug 29, 2018	45.60	46.60	44.45	46.35	217,362	+0.70(+1.53%)
Aug 28, 2018	45.20	45.95	44.85	45.65	157,257	+0.85(+1.90%)
Aug 27, 2018	45.05	45.50	44.60	44.80	255,023	+0.00(+0.00%)
Aug 24, 2018	45.80	46.25	44.23	44.80	268,300	-1.70(-3.66%)
Aug 23, 2018	46.10	46.60	45.48	46.50	216,168	+0.40(+0.87%)
Aug 22, 2018	46.25	47.40	45.85	46.10	216,322	-0.10(-0.22%)
Aug 21, 2018	45.95	46.42	44.82	46.20	325,105	+0.80(+1.76%)
Aug 20, 2018	43.70	45.55	43.70	45.40	369,097	+1.70(+3.89%)
Aug 17, 2018	41.85	44.05	41.80	43.70	249,600	+1.80(+4.30%)
Aug 16, 2018	42.80	42.80	41.60	41.90	257,358	-0.70(-1.64%)
Aug 15, 2018	44.05	44.05	42.10	42.60	268,040	-1.40(-3.18%)
Aug 14, 2018	42.80	44.30	42.75	44.00	433,076	+1.20(+2.80%)
Aug 13, 2018	41.85	42.90	41.48	42.80	354,651	+1.05(+2.51%)
Aug 10, 2018	41.25	42.30	40.60	41.75	232,700	+0.25(+0.60%)
Aug 09, 2018	41.50	42.25	41.05	41.50	269,425	+0.00(+0.00%)
Aug 08, 2018	41.85	42.40	40.55	41.50	228,180	-0.35(-0.84%)
Aug 07, 2018	42.35	42.45	41.40	41.85	201,748	+0.05(+0.12%)
Aug 06, 2018	41.40	42.05	41.05	41.80	195,021	+0.35(+0.84%)
Aug 03, 2018	41.00	42.20	40.60	41.45	187,900	+0.75(+1.84%)
Aug 02, 2018	39.75	41.05	39.75	40.70	167,457	+0.65(+1.62%)
Aug 01, 2018	40.45	40.92	39.60	40.05	189,538	-0.65(-1.60%)
Jul 31, 2018	40.05	41.10	39.85	40.70	198,962	+0.75(+1.88%)
Jul 30, 2018	39.95	41.15	39.75	39.95	342,873	-0.05(-0.12%)
Jul 27, 2018	41.10	41.25	39.55	40.00	304,600	-1.05(-2.56%)
Jul 26, 2018	40.90	42.20	40.10	41.05	185,108	+0.40(+0.98%)
Jul 25, 2018	39.70	40.70	39.60	40.65	185,416	+0.80(+2.01%)
Jul 24, 2018	41.20	41.30	39.45	39.85	238,802	-0.95(-2.33%)
Jul 23, 2018	40.75	41.40	40.20	40.80	238,205	+0.05(+0.12%)
Jul 20, 2018	41.25	41.45	40.50	40.75	266,539	-0.70(-1.69%)
Jul 19, 2018	41.50	41.90	40.70	41.45	332,789	+0.05(+0.12%)
Jul 18, 2018	40.00	41.55	40.00	41.40	218,606	+1.50(+3.76%)
Jul 17, 2018	39.35	40.55	39.25	39.90	232,380	+0.50(+1.27%)
Jul 16, 2018	39.65	40.25	39.00	39.40	218,787	+0.00(+0.00%)
Jul 13, 2018	38.05	39.45	38.05	39.40	229,145	+1.30(+3.41%)
Jul 12, 2018	38.35	38.60	37.50	38.10	303,995	-0.15(-0.39%)
Jul 11, 2018	37.85	38.70	37.35	38.25	346,508	+0.30(+0.79%)
Jul 10, 2018	39.35	39.75	37.00	37.95	562,568	-2.50(-6.18%)
Jul 09, 2018	41.35	41.60	40.15	40.45	206,054	-0.60(-1.46%)
Jul 06, 2018	40.15	41.30	40.15	41.05	136,283	+0.85(+2.11%)
Jul 05, 2018	40.35	40.60	39.70	40.20	197,263	+0.30(+0.75%)
Jul 03, 2018		39.90	39.90	39.90	0	+0.05(+0.13%)
Jul 02, 2018	39.45	40.05	38.65	39.85	219,161	+0.15(+0.38%)
Jun 29, 2018	41.00	41.40	39.50	39.70	310,736	-1.05(-2.58%)
Jun 28, 2018	40.95	41.90	40.45	40.75	224,324	-0.15(-0.37%)
Jun 27, 2018	42.10	42.40	40.85	40.90	155,400	-1.05(-2.50%)
Jun 26, 2018	41.35	42.00	40.60	41.95	183,827	+0.55(+1.33%)
Jun 25, 2018	41.95	42.45	41.00	41.40	224,760	-0.90(-2.13%)
Jun 22, 2018	43.00	43.15	41.50	42.30	372,553	-0.40(-0.94%)
Jun 21, 2018	42.05	43.70	42.05	42.70	310,678	+0.50(+1.18%)
Jun 20, 2018	41.50	42.30	40.70	42.20	301,932	+0.95(+2.30%)
Jun 19, 2018	40.30	41.45	40.25	41.25	296,356	+0.60(+1.48%)
Jun 18, 2018	40.35	41.25	40.27	40.65	269,456	+0.15(+0.37%)
Jun 15, 2018		40.75	39.90	40.50	382,616	+0.60(+1.50%)
Jun 14, 2018	40.40	40.65	39.65	39.90	274,800	-0.60(-1.48%)
Jun 13, 2018	40.90	41.65	40.30	40.50	288,733	-0.30(-0.74%)
Jun 12, 2018	41.70	42.00	40.50	40.80	504,292	-0.65(-1.57%)
Jun 11, 2018	41.10	42.00	41.05	41.45	305,695	+0.40(+0.97%)
Jun 08, 2018	40.10	41.35	40.10	41.05	335,420	+0.95(+2.37%)
Jun 07, 2018	40.00	40.55	39.70	40.10	423,896	+0.20(+0.50%)
Jun 06, 2018		41.20		39.90	532,948	-1.05(-2.56%)
Jun 05, 2018	44.55	44.55	37.92	40.95	1,104,735	-4.05(-9.00%)
Jun 04, 2018	43.65	45.25	43.65	45.00	724,747	+1.65(+3.81%)
Jun 01, 2018	42.75	43.40	41.60	43.35	389,387	-0.35(-0.80%)
May 31, 2018	44.05	44.55	43.55	43.70	209,298	-0.10(-0.23%)
May 30, 2018	43.80	44.60	43.60	43.80	372,728	+0.05(+0.11%)
May 29, 2018	44.15	44.45	42.50	43.75	524,648	-2.15(-4.68%)
May 25, 2018		45.90	45.90	45.90	0	+0.45(+0.99%)
May 24, 2018	44.35	45.90	44.05	45.45	110,712	+0.85(+1.91%)
May 23, 2018	44.05	44.90	43.65	44.60	109,868	+0.15(+0.34%)
May 22, 2018	44.80	45.65	44.25	44.45	150,494	-0.20(-0.45%)
May 21, 2018	44.50	44.80	44.20	44.65	272,160	+0.30(+0.68%)
May 18, 2018	44.85	44.85	44.20	44.35	314,757	-0.65(-1.44%)
May 17, 2018	45.00	45.60	44.83	45.00	208,622	+0.05(+0.11%)
May 16, 2018	44.45	45.65	43.55	44.95	220,097	+0.80(+1.81%)
May 15, 2018	43.60	44.75	43.40	44.15	143,304	+0.35(+0.80%)
May 14, 2018	43.50	44.23	43.10	43.80	122,022	+0.50(+1.15%)
May 11, 2018	42.65	43.45	42.50	43.30	147,579	+0.70(+1.64%)
May 10, 2018	42.80	42.80	41.70	42.60	129,743	-0.15(-0.35%)
May 09, 2018	42.25	42.95	41.85	42.75	146,806	+0.60(+1.42%)
May 08, 2018	40.55	42.20	40.55	42.15	191,552	+1.25(+3.06%)
May 07, 2018	41.70	41.70	40.40	40.90	166,974	-0.60(-1.45%)
May 04, 2018	41.30	41.85	40.85	41.50	141,989	+0.00(+0.00%)
May 03, 2018	41.75	41.75	40.74	41.50	152,390	-0.50(-1.19%)
May 02, 2018	41.20	42.35	40.75	42.00	130,791	+0.60(+1.45%)
May 01, 2018	42.50	42.50	40.10	41.40	300,780	-1.35(-3.16%)
Apr 30, 2018	43.80	44.02	42.50	42.75	184,357	-0.90(-2.06%)
Apr 27, 2018	43.55	44.10	42.90	43.65	211,438	+0.15(+0.34%)
Apr 26, 2018	42.50	43.95	42.23	43.50	219,020	+1.05(+2.47%)
Apr 25, 2018	42.25	42.65	41.90	42.45	177,738	+0.10(+0.24%)
Apr 24, 2018	42.45	43.20	42.20	42.35	272,439	+0.25(+0.59%)
Apr 23, 2018	41.55	42.40	41.25	42.10	149,540	+0.60(+1.45%)
Apr 20, 2018	42.25	42.65	41.20	41.50	233,853	-1.20(-2.81%)
Apr 19, 2018	43.40	43.95	42.25	42.70	154,231	-1.00(-2.29%)
Apr 18, 2018	43.90	44.75	43.55	43.70	345,471	+0.15(+0.34%)
Apr 17, 2018	43.20	43.85	42.75	43.55	276,405	+0.65(+1.52%)
Apr 16, 2018	42.90	43.70	42.25	42.90	218,516	+0.35(+0.82%)
Apr 13, 2018	45.00	45.00	42.15	42.55	490,440	-2.45(-5.44%)
Apr 12, 2018	45.50	45.90	44.55	45.00	232,766	-0.30(-0.66%)
Apr 11, 2018	45.20	45.85	44.25	45.30	283,892	-0.40(-0.88%)
Apr 10, 2018	44.80	45.80	44.25	45.70	248,887	+1.60(+3.63%)
Apr 09, 2018	44.30	44.90	43.65	44.10	304,260	+0.10(+0.23%)
Apr 06, 2018	43.80	45.40	43.35	44.00	454,703	+0.15(+0.34%)
Apr 05, 2018	42.90	44.00	41.95	43.85	274,738	+1.30(+3.06%)
Apr 04, 2018	39.25	42.70	39.25	42.55	338,127	+2.65(+6.64%)
Apr 03, 2018	39.40	40.20	39.00	39.90	215,261	+0.75(+1.92%)
Apr 02, 2018	40.35	40.85	38.60	39.15	243,696	-1.45(-3.57%)
Mar 29, 2018		40.60	40.60	40.60	0	+0.80(+2.01%)
Mar 28, 2018	38.95	40.55	38.85	39.80	349,493	+0.85(+2.18%)
Mar 27, 2018	39.60	40.30	38.70	38.95	217,587	-0.70(-1.77%)
Mar 26, 2018	38.95	39.80	38.10	39.65	299,655	+1.55(+4.07%)
Mar 23, 2018	38.70	38.90	37.95	38.10	256,597	-0.20(-0.52%)
Mar 22, 2018	39.45	40.20	38.30	38.30	417,624	-1.65(-4.13%)
Mar 21, 2018	39.50	40.55	39.50	39.95	237,909	+0.40(+1.01%)
Mar 20, 2018	38.95	40.05	38.30	39.55	339,916	+0.50(+1.28%)
Mar 19, 2018	39.75	40.35	38.20	39.05	537,176	-0.80(-2.01%)
Mar 16, 2018	38.90	40.15	36.60	39.85	798,595	+0.90(+2.31%)
Mar 15, 2018	38.90	41.27	38.00	38.95	787,665	-1.55(-3.83%)
Mar 14, 2018	40.65	41.30	40.15	40.50	499,856	+0.20(+0.50%)
Mar 13, 2018	40.45	40.75	39.75	40.30	393,540	-0.05(-0.12%)
Mar 12, 2018	40.10	41.15	39.85	40.35	332,067	+0.25(+0.62%)
Mar 09, 2018	39.10	40.30	38.60	40.10	335,175	+1.30(+3.35%)
Mar 08, 2018	40.30	40.50	38.55	38.80	348,046	-1.25(-3.12%)
Mar 07, 2018		41.25	39.60	40.05	225,896	-0.85(-2.08%)
Mar 06, 2018	40.15	41.00	39.55	40.90	244,313	+0.90(+2.25%)
Mar 05, 2018	39.20	40.45	38.95	40.00	250,464	+0.50(+1.27%)
Mar 02, 2018	38.25	39.80	37.50	39.50	289,563	+0.65(+1.67%)
Mar 01, 2018	39.10	39.80	37.90	38.85	366,115	-0.45(-1.15%)
Feb 28, 2018	39.85	40.45	38.77	39.30	379,333	-0.30(-0.76%)
Feb 27, 2018	40.25	42.80	39.30	39.60	596,492	-0.10(-0.25%)
Feb 26, 2018	39.00	40.05	38.45	39.70	285,820	+1.00(+2.58%)
Feb 23, 2018	38.80	39.15	38.02	38.70	242,233	+0.15(+0.39%)
Feb 22, 2018				38.55	315,801	+0.75(+1.98%)
Feb 21, 2018	37.70	38.90	37.55	37.80	284,498	+0.30(+0.80%)
Feb 20, 2018	37.75	38.70	36.85	37.50	463,229	-0.65(-1.70%)
Feb 16, 2018		38.15	38.15	38.15	0	-0.05(-0.13%)
Feb 15, 2018	38.50	38.85	37.15	38.20	321,761	-0.10(-0.26%)
Feb 14, 2018	35.00	38.85	34.60	38.30	751,884	+3.90(+11.34%)
Feb 13, 2018	34.65	35.20	34.10	34.40	309,079	-0.40(-1.15%)
Feb 12, 2018	35.10	35.10	33.60	34.80	290,503	+0.05(+0.14%)
Feb 09, 2018	34.65	35.40	32.90	34.75	341,571	+0.60(+1.76%)
Feb 08, 2018	35.75	35.90	34.00	34.15	407,828	-1.60(-4.48%)
Feb 07, 2018	34.10	35.45	34.10	35.75	330,651	+1.65(+4.84%)
Feb 06, 2018	32.00	34.40	32.00	34.10	401,821	+1.05(+3.18%)
Feb 05, 2018	32.75	34.15	32.75	33.05	347,120	-0.10(-0.30%)
Feb 02, 2018	34.35	34.35	33.00	33.15	375,279	-1.20(-3.49%)
Feb 01, 2018	34.45	34.85	33.95	34.35	338,012	-0.50(-1.43%)
Jan 31, 2018	35.40	35.84	34.25	34.85	332,420	-0.65(-1.83%)
Jan 30, 2018	36.20	36.20	35.35	35.50	264,098	-1.00(-2.74%)
Jan 29, 2018	36.65	36.85	36.50	36.50	237,473	-0.35(-0.95%)
Jan 26, 2018	36.95	37.00	36.20	36.85	229,574	+0.25(+0.68%)
Jan 25, 2018	37.05	37.05	35.65	36.60	322,463	+0.60(+1.67%)
Jan 24, 2018	36.20	36.40	35.25	36.00	423,229	-0.15(-0.41%)
Jan 23, 2018	36.75	36.90	35.05	36.15	422,629	-0.75(-2.03%)
Jan 22, 2018	36.50	37.05	36.00	36.90	408,437	+0.50(+1.37%)
Jan 19, 2018	35.00	36.65	34.55	36.40	345,090	+1.50(+4.30%)
Jan 18, 2018	35.30	35.58	34.65	34.90	329,944	-0.40(-1.13%)
Jan 17, 2018	34.35	36.15	34.25	35.30	581,327	+1.15(+3.37%)
Jan 16, 2018	35.60	35.65	33.65	34.15	442,073	-1.15(-3.26%)
Jan 12, 2018		35.30	35.30	35.30	0	+0.20(+0.57%)
Jan 11, 2018	34.60	35.55	33.60	35.10	394,788	+0.65(+1.89%)
Jan 10, 2018		34.65		34.45	562,267	+0.75(+2.23%)
Jan 09, 2018	34.30	34.30	32.90	33.70	942,119	-0.45(-1.32%)
Jan 08, 2018	32.90	34.40	32.05	34.15	992,933	+1.45(+4.43%)
Jan 05, 2018	32.60	32.95	32.20	32.70	481,071	-0.30(-0.91%)
Jan 04, 2018	33.80	33.80	31.25	33.00	740,287	-0.80(-2.37%)
Jan 03, 2018	35.20	35.32	33.27	33.80	649,615	-1.40(-3.98%)
Jan 02, 2018	34.00	35.85	33.85	35.20	695,695	+2.70(+8.31%)
Dec 29, 2017		32.50	32.50	32.50	0	+0.00(+0.00%)
Dec 28, 2017	32.50	33.35	32.35	32.50	280,919	+0.00(+0.00%)
Dec 27, 2017	33.25	33.25	32.27	32.50	319,554	-0.75(-2.26%)
Dec 26, 2017	32.75	33.80	32.40	33.25	331,030	+0.60(+1.84%)
Dec 22, 2017	32.25	32.80	31.80	32.65	311,727	+0.25(+0.77%)
Dec 21, 2017	32.45	32.70	32.20	32.40	196,018	+0.10(+0.31%)
Dec 20, 2017	31.55	32.30	30.80	32.30	416,450	+1.25(+4.03%)
Dec 19, 2017	31.80	31.95	30.90	31.05	417,968	-0.65(-2.05%)
Dec 18, 2017	31.40	31.85	30.95	31.70	535,629	+0.65(+2.09%)
Dec 15, 2017	30.40	31.30	30.25	31.05	993,010	+0.80(+2.64%)
Dec 14, 2017	30.70	30.85	30.10	30.25	904,896	-0.35(-1.14%)
Dec 13, 2017	30.25	31.05	29.80	30.60	695,798	+0.35(+1.16%)
Dec 12, 2017	30.45	30.80	30.00	30.25	553,618	-0.10(-0.33%)
Dec 11, 2017	30.00	30.50	29.50	30.35	635,192	+0.45(+1.51%)
Dec 08, 2017	28.85	30.00	28.25	29.90	606,688	+0.00(+0.00%)
Dec 07, 2017	28.95	29.45	28.45		484,346	+0.00(+0.00%)
Dec 06, 2017	28.25	29.27	28.10	28.70	646,633	+0.70(+2.50%)
Dec 05, 2017	27.65	28.25	27.20	28.00	1,186,103	+0.40(+1.45%)
Dec 04, 2017	25.45	27.62	25.45	27.60	1,149,230	+2.05(+8.02%)
Dec 01, 2017	25.50	26.00	24.50	25.55	3,013,982	-5.55(-17.85%)
Nov 30, 2017	31.40	32.20	30.95	31.10	939,912	-0.15(-0.48%)
Nov 29, 2017	30.20	31.75	30.20	31.25	956,827	+0.55(+1.79%)
Nov 28, 2017	29.20	30.80	29.05	30.70	805,088	+1.55(+5.32%)
Nov 27, 2017	28.80	29.80	28.25	29.15	442,414	+0.40(+1.39%)
Nov 24, 2017	29.00	29.40	28.50	28.75	186,792	-0.20(-0.69%)
Nov 22, 2017	28.80	29.35	28.45	28.95	404,968	+0.20(+0.70%)
Nov 21, 2017	29.50	29.50	28.48	28.75	469,016	-1.10(-3.69%)
Nov 20, 2017	29.70	30.02	28.73	29.85	675,809	+0.25(+0.84%)
Nov 17, 2017	26.75	29.85	26.75	29.60	761,373	+3.65(+14.07%)
Nov 16, 2017	25.35	26.20	25.30	25.95	265,672	+0.65(+2.57%)
Nov 15, 2017	25.00	25.75	24.25	25.30	329,314	+0.30(+1.20%)
Nov 14, 2017	24.75	25.20	24.40	25.00	294,540	+0.00(+0.00%)
Nov 13, 2017	25.25	25.50	24.55	25.00	224,256	-0.25(-0.99%)
Nov 10, 2017	24.85	25.75	24.75	25.25	476,861	+0.50(+2.02%)
Nov 09, 2017	23.80	25.25	23.80	24.75	467,137	+0.85(+3.56%)
Nov 08, 2017	23.65	24.15	23.25	23.90	282,015	+0.15(+0.63%)
Nov 07, 2017	24.55	24.59	23.40	23.75	299,478	-0.75(-3.06%)
Nov 06, 2017	24.60	25.30	24.35	24.50	311,510	+0.00(+0.00%)
Nov 03, 2017	24.85	24.85	24.30	24.50	248,576	-0.30(-1.21%)
Nov 02, 2017	24.50	25.20	24.30	24.80	278,986	+0.35(+1.43%)