HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.29	19.48	19.06	19.06	16,345,201	-0.11(-0.55%)
Feb 27, 2018	19.05	19.42	18.96	19.17	18,527,198	+0.05(+0.26%)
Feb 26, 2018	18.38	19.19	18.38	19.12	26,247,426	+1.08(+6.01%)
Feb 23, 2018	18.54	18.92	17.93	18.04	27,359,278	+0.60(+3.46%)
Feb 22, 2018				17.43	13,128,735	+0.18(+1.04%)
Feb 21, 2018	17.48	17.71	17.25	17.25	9,153,329	-0.18(-1.03%)
Feb 20, 2018	17.33	17.53	17.30	17.43	9,920,956	-0.01(-0.05%)
Feb 16, 2018		17.44	17.44	17.44	0	-0.04(-0.23%)
Feb 15, 2018		17.55	17.14	17.48	9,697,080	+0.13(+0.75%)
Feb 14, 2018	16.66	17.40	16.58	17.35	14,880,156	+0.58(+3.45%)
Feb 13, 2018	16.54	16.84	16.54	16.77	14,293,233	+0.14(+0.83%)
Feb 12, 2018	16.54	16.81	16.41	16.63	15,347,400	+0.24(+1.49%)
Feb 09, 2018	16.47	16.55	15.74	16.39	16,216,750	+0.15(+0.95%)
Feb 08, 2018	17.33	17.39	16.23	16.23	20,380,320	-1.05(-6.08%)
Feb 07, 2018	17.41	17.54	17.15	17.29	14,490,013	-0.18(-1.03%)
Feb 06, 2018	16.83	17.51	16.31	17.47	24,870,144	-0.11(-0.60%)
Feb 05, 2018	18.19	18.34	17.38	17.57	16,234,428	-0.75(-4.09%)
Feb 02, 2018	18.81	18.90	18.31	18.32	11,243,311	-0.67(-3.52%)
Feb 01, 2018	18.92	19.12	18.86	18.99	8,978,841	-0.02(-0.09%)
Jan 31, 2018	19.20	19.35	18.98	19.01	16,815,292	-0.10(-0.51%)
Jan 30, 2018	19.27	19.36	19.24	19.10	9,780,656	-0.30(-1.55%)
Jan 29, 2018	19.64	19.64	19.32	19.40	8,633,880	-0.08(-0.42%)
Jan 26, 2018	19.18	19.49	19.18	19.49	9,955,133	+0.48(+2.53%)
Jan 25, 2018	19.37	19.43	18.99	19.01	8,925,017	-0.28(-1.44%)
Jan 24, 2018	19.47	19.56	19.18	19.28	8,271,564	-0.12(-0.63%)
Jan 23, 2018	19.10	19.45	19.04	19.40	9,218,177	-0.03(-0.17%)
Jan 22, 2018	19.30	19.53	19.18	19.44	11,228,172	+0.12(+0.63%)
Jan 19, 2018	19.10	19.39	19.09	19.32	14,173,827	+0.33(+1.76%)
Jan 18, 2018	19.10	19.21	18.95	18.98	15,064,417	-0.14(-0.72%)
Jan 17, 2018	18.50	19.14	18.47	19.12	13,682,927	+0.47(+2.54%)
Jan 16, 2018	18.79	18.83	18.54	18.65	11,425,502	-0.03(-0.17%)
Jan 12, 2018		18.68	18.68	18.68	0	+0.42(+2.28%)
Jan 11, 2018	17.99	18.27	17.98	18.26	10,253,435	+0.29(+1.63%)
Jan 10, 2018				17.97	10,360,095	+0.20(+1.10%)
Jan 09, 2018	17.76	17.89	17.70	17.77	9,643,719	-0.02(-0.14%)
Jan 08, 2018	17.75	17.83	17.60	17.80	7,079,347	+0.07(+0.41%)
Jan 05, 2018	17.61	17.74	17.35	17.73	8,283,274	+0.18(+1.02%)
Jan 04, 2018	17.44	17.64	17.38	17.55	9,391,423	+0.13(+0.75%)
Jan 03, 2018	17.37	17.52	17.31	17.42	7,310,055	+0.04(+0.23%)
Jan 02, 2018	17.26	17.38	17.11	17.38	7,923,247	+0.25(+1.48%)
Dec 29, 2017		17.12	17.12	17.12	0	-0.11(-0.66%)
Dec 28, 2017	17.29	17.36	17.17	17.24	6,397,825	-0.10(-0.56%)
Dec 27, 2017	17.24	17.35	17.20	17.33	9,331,886	+0.03(+0.19%)
Dec 26, 2017	17.22	17.36	17.22	17.30	3,699,232	-0.02(-0.14%)
Dec 22, 2017	17.32	17.39	17.23	17.33	5,030,745	+0.01(+0.05%)
Dec 21, 2017	17.53	17.58	17.30	17.32	10,727,117	-0.17(-0.98%)
Dec 20, 2017	17.52	17.60	17.35	17.49	9,015,338	+0.03(+0.19%)
Dec 19, 2017	17.42	17.62	17.31	17.46	11,991,739	+0.11(+0.61%)
Dec 18, 2017	17.11	17.39	17.11	17.35	14,915,050	+0.30(+1.77%)
Dec 15, 2017	17.02	17.11	16.84	17.05	23,341,604	+0.15(+0.87%)
Dec 14, 2017	16.97	17.03	16.89	16.90	10,013,687	-0.09(-0.53%)
Dec 13, 2017	17.07	17.10	17.00	16.99	11,235,368	-0.11(-0.62%)
Dec 12, 2017	17.10	17.28	17.01	17.10	8,803,627	-0.15(-0.85%)
Dec 11, 2017	16.98	17.29	16.95	17.25	9,547,889	+0.19(+1.09%)
Dec 08, 2017	17.04	17.10	16.89	17.06	17,071,474	+0.08(+0.48%)
Dec 07, 2017	17.04	17.12	16.94	16.98	10,437,703	-0.04(-0.24%)
Dec 06, 2017	17.07	17.12	16.91	17.02	12,390,581	-0.04(-0.24%)
Dec 05, 2017	17.15	17.21	17.02	17.06	11,374,195	-0.01(-0.05%)
Dec 04, 2017	17.38	17.50	17.04	17.07	16,026,058	-0.27(-1.54%)
Dec 01, 2017	17.31	17.48	17.11	17.33	12,239,696	-0.03(-0.19%)
Nov 30, 2017	17.40	17.63	17.25	17.37	17,000,818	+0.02(+0.09%)
Nov 29, 2017	17.60	17.79	17.29	17.35	14,942,512	-0.19(-1.06%)
Nov 28, 2017	17.22	17.55	17.12	17.54	12,816,263	+0.33(+1.93%)
Nov 27, 2017	17.14	17.27	16.97	17.21	18,958,724	+0.01(+0.05%)
Nov 24, 2017	17.36	17.42	16.99	17.20	11,928,503	-0.08(-0.47%)
Nov 22, 2017	17.00	17.43	16.67	17.28	35,107,280	-0.91(-4.99%)
Nov 21, 2017	18.09	18.36	18.06	18.18	21,629,496	+0.28(+1.54%)
Nov 20, 2017	17.66	18.04	17.63	17.91	14,651,113	+0.30(+1.70%)
Nov 17, 2017	17.42	17.71	17.37	17.61	13,141,302	+0.15(+0.83%)
Nov 16, 2017	17.35	17.61	17.33	17.46	11,558,199	+0.17(+0.98%)
Nov 15, 2017	17.25	17.43	17.20	17.29	15,630,378	+0.00(+0.00%)
Nov 14, 2017	17.08	17.36	16.99	17.29	14,359,947	+0.15(+0.90%)
Nov 13, 2017	17.19	17.27	17.12	17.14	6,078,755	-0.05(-0.28%)
Nov 10, 2017	17.21	17.25	17.12	17.19	7,752,271	-0.09(-0.52%)
Nov 09, 2017	17.22	17.33	17.12	17.28	7,219,061	-0.06(-0.37%)
Nov 08, 2017	17.28	17.38	17.20	17.34	7,486,994	+0.03(+0.19%)
Nov 07, 2017	17.38	17.38	17.26	17.31	7,713,842	-0.05(-0.28%)
Nov 06, 2017	17.38	17.43	17.31	17.36	16,438,494	-0.02(-0.14%)
Nov 03, 2017	17.41	17.45	17.27	17.38	9,522,476	+0.02(+0.14%)
Nov 02, 2017	17.31	17.46	17.06	17.36	18,236,136	-0.02(-0.14%)
Nov 01, 2017	17.49	17.52	17.32	17.38	10,885,731	-0.06(-0.37%)
Oct 31, 2017	17.35	17.57	17.35	17.45	12,020,614	+0.13(+0.75%)
Oct 30, 2017	17.38	17.43	17.26	17.32	9,213,539	-0.09(-0.51%)
Oct 27, 2017	17.50	17.54	17.26	17.41	25,221,382	-0.02(-0.09%)
Oct 26, 2017	17.63	17.74	17.38	17.42	21,009,044	-0.12(-0.69%)
Oct 25, 2017	17.71	17.76	17.53	17.55	16,523,071	-0.23(-1.28%)
Oct 24, 2017	17.90	17.98	17.76	17.77	10,159,852	-0.14(-0.77%)
Oct 23, 2017	17.93	18.06	17.89	17.91	10,718,694	+0.08(+0.45%)
Oct 20, 2017	17.84	17.94	17.73	17.83	10,647,782	+0.05(+0.27%)
Oct 19, 2017	17.52	17.79	17.42	17.78	12,656,963	+0.19(+1.10%)
Oct 18, 2017	17.60	17.88	17.55	17.59	9,393,709	+0.14(+0.79%)
Oct 17, 2017	17.63	17.69	17.38	17.45	8,814,924	-0.19(-1.10%)
Oct 16, 2017	17.63	17.71	17.55	17.64	11,913,418	+0.06(+0.37%)
Oct 13, 2017	16.96	17.81	16.96	17.58	33,368,288	+1.06(+6.42%)
Oct 12, 2017	16.48	16.57	16.40	16.52	11,198,647	-0.01(-0.05%)
Oct 11, 2017	16.65	16.78	16.43	16.52	10,377,309	-0.13(-0.78%)
Oct 10, 2017	16.69	16.69	16.53	16.65	8,245,954	+0.00(+0.00%)
Oct 09, 2017	16.71	16.78	16.64	16.65	6,934,524	-0.01(-0.05%)
Oct 06, 2017	16.36	16.69	16.36	16.66	13,109,577	+0.19(+1.13%)
Oct 05, 2017	16.33	16.53	16.33	16.48	13,913,720	+0.07(+0.44%)
Oct 04, 2017	16.24	16.47	16.22	16.40	8,648,632	+0.14(+0.85%)
Oct 03, 2017	16.23	16.36	16.21	16.27	8,142,711	-0.02(-0.15%)
Oct 02, 2017	16.14	16.38	16.14	16.29	10,261,119	+0.13(+0.80%)
Sep 29, 2017	16.19	16.28	16.14	16.16	8,280,787	-0.01(-0.05%)
Sep 28, 2017	16.09	16.23	16.09	16.17	9,998,302	+0.08(+0.50%)
Sep 27, 2017	16.10	16.21	16.00	16.09	13,614,330	-0.01(-0.05%)
Sep 26, 2017	16.01	16.29	16.01	16.10	20,459,406	+0.02(+0.15%)
Sep 25, 2017	16.06	16.17	15.94	16.07	11,534,557	-0.07(-0.45%)
Sep 22, 2017	15.93	16.15	15.91	16.14	8,371,704	+0.14(+0.86%)
Sep 21, 2017	15.83	16.01	15.82	16.01	9,311,859	+0.14(+0.87%)
Sep 20, 2017	15.77	15.87	15.72	15.87	8,655,231	+0.09(+0.56%)
Sep 19, 2017	15.88	15.89	15.67	15.78	6,827,250	-0.08(-0.51%)
Sep 18, 2017	15.80	15.96	15.73	15.86	7,922,908	+0.10(+0.62%)
Sep 15, 2017	15.75	15.83	15.64	15.76	15,797,737	+0.01(+0.05%)
Sep 14, 2017	15.55	15.78	15.48	15.76	11,937,958	+0.15(+0.93%)
Sep 13, 2017	15.68	15.68	15.46	15.61	9,837,506	-0.16(-1.03%)
Sep 12, 2017	15.62	15.79	15.59	15.77	9,178,522	+0.24(+1.52%)
Sep 11, 2017	15.49	15.60	15.46	15.54	9,122,519	+0.16(+1.05%)
Sep 08, 2017	15.46	15.48	15.34	15.37	8,079,486	-0.13(-0.83%)
Sep 07, 2017	15.56	15.58	15.44	15.50	7,109,196	-0.07(-0.46%)
Sep 06, 2017	15.55	15.66	15.49	15.58	14,482,255	+0.10(+0.68%)
Sep 05, 2017	15.50	15.55	15.36	15.47	15,193,935	-0.10(-0.62%)
Sep 01, 2017	15.34	15.67	15.33	15.57	9,390,629	+0.23(+1.47%)
Aug 31, 2017	15.49	15.52	15.29	15.34	12,977,852	-0.07(-0.47%)
Aug 30, 2017	15.44	15.48	15.33	15.41	9,899,664	-0.03(-0.21%)
Aug 29, 2017	15.31	15.48	15.25	15.45	11,880,380	+0.02(+0.16%)
Aug 28, 2017	15.56	15.68	15.34	15.42	16,221,847	-0.10(-0.67%)
Aug 25, 2017	15.71	15.79	15.53	15.53	16,904,628	-0.08(-0.52%)
Aug 24, 2017	15.14	15.90	15.14	15.61	34,045,252	+0.44(+2.92%)
Aug 23, 2017	15.31	15.32	15.12	15.17	18,724,772	-0.13(-0.84%)
Aug 22, 2017	14.98	15.35	14.95	15.29	10,486,324	+0.36(+2.42%)
Aug 21, 2017	14.86	15.00	14.80	14.93	8,604,922	+0.05(+0.32%)
Aug 18, 2017	14.96	15.00	14.76	14.88	14,534,743	-0.10(-0.70%)
Aug 17, 2017	15.18	15.34	14.98	14.99	11,544,442	-0.27(-1.74%)
Aug 16, 2017	15.26	15.33	15.17	15.25	11,917,959	-0.06(-0.37%)
Aug 15, 2017	15.29	15.37	15.17	15.31	11,498,623	-0.05(-0.31%)
Aug 14, 2017	15.33	15.44	15.29	15.36	9,471,336	+0.16(+1.06%)
Aug 11, 2017	15.23	15.36	15.16	15.20	8,220,376	+0.00(+0.00%)
Aug 10, 2017	15.45	15.49	15.18	15.20	16,521,218	-0.34(-2.17%)
Aug 09, 2017	15.45	15.55	15.35	15.54	9,754,866	+0.00(+0.00%)
Aug 08, 2017	15.52	15.66	15.44	15.54	14,374,260	+0.00(+0.00%)
Aug 07, 2017	15.58	15.60	15.48	15.54	11,431,237	-0.04(-0.26%)
Aug 04, 2017	15.54	15.74	15.49	15.58	11,345,738	+0.01(+0.05%)
Aug 03, 2017	15.36	15.57	15.28	15.57	18,647,714	+0.21(+1.36%)
Aug 02, 2017	15.43	15.44	15.17	15.36	13,407,244	-0.03(-0.21%)
Aug 01, 2017	15.39	15.41	15.25	15.39	8,119,757	+0.03(+0.21%)
Jul 31, 2017	15.44	15.54	15.31	15.36	15,883,242	-0.06(-0.36%)
Jul 28, 2017	15.35	15.45	15.13	15.41	7,335,363	-0.03(-0.21%)
Jul 27, 2017	15.54	15.64	15.13	15.45	18,321,144	-0.04(-0.26%)
Jul 26, 2017	15.63	15.66	15.42	15.49	9,983,648	-0.12(-0.77%)
Jul 25, 2017	15.49	15.74	15.36	15.61	11,524,362	+0.14(+0.88%)
Jul 24, 2017	15.37	15.59	15.36	15.47	10,129,240	+0.07(+0.47%)
Jul 21, 2017	15.23	15.47	15.15	15.40	11,485,957	+0.17(+1.11%)
Jul 20, 2017	15.23	15.33	15.08	15.23	13,904,896	+0.19(+1.28%)
Jul 19, 2017	14.81	15.04	14.80	15.04	13,441,432	+0.25(+1.69%)
Jul 18, 2017	14.84	14.88	14.69	14.79	6,746,847	-0.06(-0.43%)
Jul 17, 2017	14.81	14.88	14.67	14.85	11,280,799	+0.04(+0.27%)
Jul 14, 2017	14.55	14.87	14.55	14.81	10,166,508	+0.27(+1.88%)
Jul 13, 2017	14.49	14.60	14.43	14.54	11,686,507	+0.03(+0.22%)
Jul 12, 2017	14.54	14.66	14.37	14.51	12,617,763	+0.08(+0.56%)
Jul 11, 2017	14.34	14.57	14.30	14.43	14,974,001	+0.06(+0.39%)
Jul 10, 2017	14.10	14.39	14.03	14.37	12,212,603	+0.42(+3.00%)
Jul 07, 2017	13.87	13.98	13.80	13.95	10,248,842	+0.13(+0.93%)
Jul 06, 2017	14.14	14.17	13.75	13.82	14,906,808	-0.37(-2.61%)
Jul 05, 2017	14.13	14.25	14.04	14.19	17,401,402	+0.07(+0.51%)
Jul 03, 2017	14.14	14.27	14.10	14.12	5,363,320	+0.06(+0.46%)
Jun 30, 2017	14.20	14.24	14.03	14.06	11,112,324	-0.07(-0.51%)
Jun 29, 2017	14.41	14.47	14.01	14.13	11,215,370	-0.37(-2.55%)
Jun 28, 2017	14.38	14.56	14.30	14.50	7,662,192	+0.21(+1.46%)
Jun 27, 2017	14.55	14.62	14.29	14.29	10,327,050	-0.31(-2.15%)
Jun 26, 2017	14.39	14.67	14.39	14.60	17,628,944	+0.29(+2.02%)
Jun 23, 2017	14.24	14.37	14.12	14.31	17,475,042	+0.07(+0.51%)
Jun 22, 2017	14.22	14.30	14.14	14.24	13,760,341	+0.00(+0.00%)
Jun 21, 2017	14.34	14.35	14.10	14.24	18,287,502	-0.10(-0.67%)
Jun 20, 2017	14.22	14.44	14.18	14.34	20,249,930	+0.11(+0.79%)
Jun 19, 2017	14.01	14.27	13.98	14.22	12,814,987	+0.27(+1.96%)
Jun 16, 2017	13.86	14.03	13.78	13.95	18,200,434	+0.06(+0.46%)
Jun 15, 2017	13.89	13.98	13.80	13.89	10,901,599	-0.10(-0.75%)
Jun 14, 2017	14.21	14.27	13.89	13.99	10,873,264	-0.27(-1.92%)
Jun 13, 2017	14.33	14.43	14.22	14.26	11,238,028	-0.02(-0.11%)
Jun 12, 2017	14.16	14.36	14.02	14.28	15,579,801	+0.07(+0.53%)
Jun 09, 2017	14.60	14.63	14.05	14.21	20,334,198	-0.38(-2.63%)
Jun 08, 2017		14.61	14.45	14.59	15,367,453	+0.03(+0.22%)
Jun 07, 2017	14.65	14.70	14.49	14.56	15,598,137	-0.02(-0.11%)
Jun 06, 2017	15.00	15.00	14.55	14.57	27,577,518	-0.43(-2.87%)
Jun 05, 2017	15.12	15.13	14.95	15.00	10,367,735	-0.14(-0.95%)
Jun 02, 2017	15.14	15.29	15.11	15.15	11,605,225	+0.02(+0.16%)
Jun 01, 2017	14.96	15.12	14.84	15.12	10,450,251	+0.15(+1.01%)
May 31, 2017	15.12	15.15	14.94	14.97	15,328,967	-0.14(-0.95%)
May 30, 2017	14.71	15.19	14.70	15.12	20,579,290	+0.38(+2.54%)
May 26, 2017	14.58	14.80	14.53	14.74	18,200,774	+0.08(+0.54%)
May 25, 2017	15.62	15.63	14.57	14.66	26,682,198	-0.51(-3.37%)
May 24, 2017	15.18	15.32	15.09	15.17	16,857,798	+0.04(+0.26%)
May 23, 2017	15.28	15.28	15.01	15.13	9,816,786	-0.12(-0.78%)
May 22, 2017	15.23	15.28	15.05	15.25	12,228,322	+0.09(+0.58%)
May 19, 2017	15.05	15.23	15.01	15.16	10,086,359	+0.18(+1.17%)
May 18, 2017	15.06	15.07	14.88	14.99	17,893,738	-0.14(-0.95%)
May 17, 2017	15.54	15.50	15.12	15.13	13,903,677	-0.41(-2.62%)
May 16, 2017	15.50	15.55	15.35	15.54	9,209,880	+0.09(+0.57%)
May 15, 2017	15.44	15.50	15.41	15.45	8,992,106	+0.05(+0.31%)
May 12, 2017	15.36	15.50	15.27	15.40	8,040,618	+0.03(+0.21%)
May 11, 2017	15.41	15.44	15.30	15.37	10,316,153	-0.08(-0.52%)
May 10, 2017	15.36	15.46	15.29	15.45	9,087,153	+0.10(+0.62%)
May 09, 2017	15.44	15.44	15.30	15.36	8,361,897	-0.06(-0.36%)
May 08, 2017	15.09	15.48	15.08	15.41	12,596,543	+0.32(+2.12%)
May 05, 2017	15.03	15.10	14.93	15.09	14,908,003	+0.10(+0.64%)
May 04, 2017	15.04	15.07	14.92	15.00	9,027,459	-0.02(-0.11%)
May 03, 2017	15.04	15.09	14.96	15.01	8,766,145	-0.07(-0.48%)
May 02, 2017	15.16	15.19	15.01	15.08	14,442,655	-0.02(-0.16%)
May 01, 2017	15.04	15.16	15.00	15.11	9,971,995	+0.09(+0.58%)
Apr 28, 2017	14.96	15.03	14.78	15.02	9,969,806	+0.04(+0.27%)
Apr 27, 2017	14.92	15.03	14.87	14.98	11,519,502	+0.11(+0.75%)
Apr 26, 2017	14.76	14.95	14.70	14.87	9,962,006	+0.02(+0.11%)
Apr 25, 2017	14.82	14.93	14.76	14.85	13,063,266	+0.06(+0.38%)
Apr 24, 2017	14.78	14.84	14.65	14.80	10,092,301	+0.20(+1.37%)
Apr 21, 2017	14.77	14.78	14.58	14.60	12,471,192	-0.18(-1.24%)
Apr 20, 2017	14.72	14.82	14.60	14.78	8,503,097	+0.11(+0.76%)
Apr 19, 2017	14.70	14.85	14.61	14.67	15,476,597	+0.13(+0.88%)
Apr 18, 2017	14.53	14.65	14.43	14.54	12,751,698	+0.02(+0.11%)
Apr 17, 2017	14.50	14.62	14.42	14.53	10,291,785	+0.00(+0.00%)
Apr 13, 2017	14.36	14.65	14.32	14.53	16,105,955	+0.14(+1.00%)
Apr 12, 2017	14.66	14.66	14.25	14.38	24,262,542	+0.38(+2.74%)
Apr 11, 2017	13.89	14.01	13.80	14.00	18,043,746	+0.14(+1.04%)
Apr 10, 2017	13.89	14.00	13.80	13.86	8,387,617	-0.01(-0.06%)
Apr 07, 2017	14.00	14.07	13.79	13.86	16,871,240	-0.15(-1.08%)
Apr 06, 2017	14.12	14.14	13.91	14.01	10,485,235	-0.10(-0.73%)
Apr 05, 2017	14.21	14.32	14.05	14.12	12,919,108	-0.02(-0.17%)
Apr 04, 2017	13.98	14.16	13.97	14.14	8,496,662	+0.10(+0.74%)
Apr 03, 2017	14.31	14.33	13.91	14.04	13,204,303	-0.23(-1.62%)
Mar 31, 2017	14.05	14.33	14.01	14.27	24,108,058	+0.18(+1.30%)
Mar 30, 2017	13.77	14.12	13.74	14.09	13,539,699	+0.31(+2.26%)
Mar 29, 2017	13.73	13.87	13.70	13.78	6,863,070	+0.00(+0.00%)
Mar 28, 2017	13.75	13.89	13.73	13.78	10,953,189	+0.05(+0.35%)
Mar 27, 2017	13.64	13.82	13.59	13.73	7,139,592	-0.02(-0.17%)
Mar 24, 2017	13.79	13.89	13.67	13.75	8,312,039	+0.02(+0.12%)
Mar 23, 2017	13.75	13.87	13.68	13.74	11,473,690	-0.02(-0.12%)
Mar 22, 2017	13.74	13.81	13.65	13.75	13,349,971	+0.06(+0.47%)
Mar 21, 2017	14.06	14.12	13.69	13.69	14,098,922	-0.33(-2.33%)
Mar 20, 2017	14.02	14.11	13.98	14.01	11,086,069	+0.00(+0.00%)
Mar 17, 2017	14.09	14.13	14.01	14.01	17,895,684	-0.07(-0.51%)
Mar 16, 2017	14.05	14.13	13.95	14.09	11,457,228	+0.06(+0.45%)
Mar 15, 2017	13.92	14.09	13.79	14.02	16,812,562	+0.08(+0.57%)
Mar 14, 2017	13.93	14.03	13.89	13.94	7,936,575	-0.02(-0.11%)
Mar 13, 2017	13.89	13.96	13.85	13.96	8,729,008	+0.08(+0.57%)
Mar 10, 2017	13.77	14.05	13.77	13.88	9,824,208	+0.02(+0.17%)
Mar 09, 2017	13.77	13.90	13.71	13.86	10,656,971	+0.03(+0.23%)
Mar 08, 2017	13.81	13.89	13.74	13.82	8,452,189	+0.04(+0.29%)
Mar 07, 2017	13.78	13.90	13.61	13.78	14,444,332	-0.02(-0.17%)
Mar 06, 2017	13.92	13.92	13.67	13.81	13,987,078	+0.07(+0.48%)
Mar 03, 2017	13.70	13.78	13.56	13.74	21,830,184	+0.02(+0.17%)
Mar 02, 2017	13.99	14.01	13.71	13.72	15,441,017	-0.24(-1.70%)