Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	59.98	60.61	59.67	60.53	398,783	+0.55(+0.92%)
Apr 29, 2019	60.21	60.81	59.96	59.98	336,392	-0.26(-0.43%)
Apr 26, 2019	59.80	60.26	59.73	60.24	251,344	+0.22(+0.36%)
Apr 25, 2019	60.81	60.81	59.70	60.03	279,351	-0.78(-1.28%)
Apr 24, 2019	60.07	60.91	60.03	60.81	355,368	+0.78(+1.29%)
Apr 23, 2019	59.72	60.15	59.72	60.03	656,665	+0.39(+0.66%)
Apr 22, 2019	60.27	60.40	59.37	59.64	259,294	-0.81(-1.35%)
Apr 18, 2019	60.45	60.63	60.01	60.45	343,996	-0.01(-0.02%)
Apr 17, 2019	61.60	61.63	60.27	60.46	354,515	-1.02(-1.66%)
Apr 16, 2019	61.61	61.75	61.29	61.48	520,995	-0.07(-0.11%)
Apr 15, 2019	61.54	61.68	61.19	61.55	442,264	-0.01(-0.02%)
Apr 12, 2019	60.92	61.76	60.75	61.55	355,430	+0.74(+1.22%)
Apr 11, 2019	60.12	60.89	60.07	60.82	583,919	+0.70(+1.17%)
Apr 10, 2019	59.56	60.16	59.39	60.11	368,227	+0.50(+0.83%)
Apr 09, 2019	60.09	60.15	59.40	59.62	796,933	-0.80(-1.33%)
Apr 08, 2019	59.87	60.42	59.62	60.42	270,705	+0.48(+0.80%)
Apr 05, 2019	59.48	60.04	59.42	59.95	206,996	+0.59(+0.99%)
Apr 04, 2019	59.71	60.04	59.16	59.36	298,666	-0.21(-0.35%)
Apr 03, 2019	59.49	59.95	59.29	59.56	555,785	+0.35(+0.58%)
Apr 02, 2019	59.95	59.97	58.94	59.22	436,023	-0.58(-0.97%)
Apr 01, 2019	59.19	60.09	59.06	59.80	654,769	+0.87(+1.48%)
Mar 29, 2019	59.15	59.15	58.54	58.93	356,392	+0.08(+0.14%)
Mar 28, 2019	58.98	59.37	58.66	58.84	271,081	+0.06(+0.10%)
Mar 27, 2019	59.19	59.34	58.23	58.78	248,118	-0.36(-0.60%)
Mar 26, 2019	59.48	59.73	58.75	59.14	267,122	-0.04(-0.06%)
Mar 25, 2019	59.27	60.04	58.90	59.18	189,459	-0.12(-0.21%)
Mar 22, 2019	60.56	60.81	59.14	59.30	302,746	-1.53(-2.51%)
Mar 21, 2019	60.30	61.16	60.30	60.82	340,716	+0.34(+0.56%)
Mar 20, 2019	60.38	60.59	59.86	60.49	508,864	+0.22(+0.36%)
Mar 19, 2019	60.37	60.68	60.05	60.27	455,533	+0.07(+0.12%)
Mar 18, 2019	60.65	60.82	59.84	60.20	311,661	-0.38(-0.63%)
Mar 15, 2019	60.44	60.81	60.25	60.58	427,243	+0.27(+0.45%)
Mar 14, 2019	60.55	60.69	60.20	60.31	635,684	-0.23(-0.39%)
Mar 13, 2019	60.67	60.87	60.43	60.54	548,035	+0.16(+0.26%)
Mar 12, 2019	60.82	61.08	60.26	60.38	575,348	-0.42(-0.69%)
Mar 11, 2019	60.20	60.91	60.20	60.81	268,552	+0.82(+1.37%)
Mar 08, 2019	59.31	60.23	59.19	59.98	367,613	+0.36(+0.61%)
Mar 07, 2019	60.27	60.27	59.56	59.62	456,900	-0.66(-1.09%)
Mar 06, 2019	59.51	60.57	59.51	60.27	559,265	+0.71(+1.19%)
Mar 05, 2019	59.45	59.80	59.19	59.56	291,021	+0.06(+0.09%)
Mar 04, 2019	60.92	61.04	59.31	59.51	582,292	-1.29(-2.12%)
Mar 01, 2019	60.97	61.10	60.51	60.80	544,794	+0.16(+0.26%)
Feb 28, 2019	60.56	61.04	60.55	60.64	549,081	-0.14(-0.23%)
Feb 27, 2019	60.78	61.29	60.65	60.78	590,756	-0.28(-0.46%)
Feb 26, 2019	61.05	61.55	61.00	61.06	600,809	-0.14(-0.23%)
Feb 25, 2019	61.21	61.82	61.17	61.20	1,332,084	+0.14(+0.23%)
Feb 22, 2019	60.82	61.36	60.41	61.06	815,374	+0.42(+0.69%)
Feb 21, 2019	60.82	61.05	60.58	60.64	487,890	-0.37(-0.61%)
Feb 20, 2019	61.10	61.62	60.84	61.01	551,051	+0.10(+0.17%)
Feb 19, 2019	60.20	61.58	60.20	60.91	881,009	+0.49(+0.81%)
Feb 15, 2019	60.54	60.88	60.17	60.42	674,954	+0.36(+0.61%)
Feb 14, 2019	59.91	60.51	59.80	60.06	926,562	-0.14(-0.23%)
Feb 13, 2019	60.06	60.77	59.81	60.20	519,195	+0.28(+0.47%)
Feb 12, 2019	59.33	60.42	59.33	59.92	705,363	+1.12(+1.91%)
Feb 11, 2019	59.11	59.42	58.34	58.79	994,636	-0.36(-0.60%)
Feb 08, 2019	59.38	59.65	58.55	59.15	632,179	-0.73(-1.22%)
Feb 07, 2019	60.34	60.34	59.28	59.88	480,597	-0.81(-1.34%)
Feb 06, 2019	61.07	61.60	60.62	60.69	363,947	-0.57(-0.93%)
Feb 05, 2019	60.64	61.48	60.50	61.26	530,999	+0.76(+1.25%)
Feb 04, 2019	59.79	60.75	59.63	60.50	484,197	+0.72(+1.20%)
Feb 01, 2019	60.54	60.54	59.21	59.78	445,569	-0.51(-0.85%)
Jan 31, 2019	60.64	62.39	58.78	60.30	1,256,416	+2.85(+4.95%)
Jan 30, 2019	58.69	58.94	56.34	57.45	895,071	-1.03(-1.76%)
Jan 29, 2019	59.28	59.43	58.47	58.48	461,657	-0.55(-0.93%)
Jan 28, 2019	59.03	59.36	58.89	59.03	309,105	-0.63(-1.05%)
Jan 25, 2019	59.97	60.05	59.53	59.65	180,821	+0.30(+0.50%)
Jan 24, 2019	58.95	59.37	58.72	59.36	218,292	+0.60(+1.02%)
Jan 23, 2019	58.93	59.24	58.41	58.76	202,812	+0.00(+0.00%)
Jan 22, 2019	59.89	59.96	58.34	58.76	603,111	-1.47(-2.45%)
Jan 18, 2019	60.01	60.89	59.46	60.23	319,198	+0.56(+0.94%)
Jan 17, 2019	59.33	59.91	59.27	59.67	283,414	+0.16(+0.27%)
Jan 16, 2019	58.43	59.81	57.28	59.51	370,955	+0.27(+0.46%)
Jan 15, 2019	59.26	60.26	59.10	59.24	345,625	-0.08(-0.14%)
Jan 14, 2019	59.09	59.41	58.75	59.33	429,852	-0.35(-0.58%)
Jan 11, 2019	59.04	60.01	59.00	59.67	210,083	+0.18(+0.30%)
Jan 10, 2019	58.92	59.51	58.30	59.49	520,758	+0.49(+0.82%)
Jan 09, 2019	58.99	59.53	58.68	59.01	314,377	+0.49(+0.85%)
Jan 08, 2019	58.67	58.78	58.10	58.52	422,466	+0.39(+0.67%)
Jan 07, 2019	57.86	58.42	57.52	58.12	557,559	+0.52(+0.91%)
Jan 04, 2019	56.52	58.28	56.34	57.60	348,888	+1.92(+3.45%)
Jan 03, 2019	57.36	58.00	55.43	55.68	338,109	-2.34(-4.04%)
Jan 02, 2019	56.91	58.39	56.84	58.02	351,647	+0.33(+0.57%)
Dec 31, 2018	56.95	57.70	56.77	57.69	291,115	+0.94(+1.66%)
Dec 28, 2018	56.95	57.46	56.07	56.75	288,007	+0.06(+0.10%)
Dec 27, 2018	55.60	56.75	54.56	56.70	538,068	+0.30(+0.53%)
Dec 26, 2018	54.56	56.40	54.27	56.40	365,343	+2.06(+3.79%)
Dec 24, 2018	55.53	55.58	54.31	54.34	235,057	-1.19(-2.15%)
Dec 21, 2018	56.56	57.32	55.38	55.53	516,741	-1.57(-2.75%)
Dec 20, 2018	58.69	58.99	56.71	57.10	462,822	-1.76(-3.00%)
Dec 19, 2018	59.93	60.59	58.30	58.86	366,591	-1.16(-1.93%)
Dec 18, 2018	60.70	60.96	59.60	60.02	532,271	-0.25(-0.42%)
Dec 17, 2018	61.56	62.24	59.98	60.27	423,719	-1.46(-2.37%)
Dec 14, 2018	62.27	62.85	61.40	61.73	474,295	-1.02(-1.62%)
Dec 13, 2018	63.86	64.29	62.70	62.75	251,893	-0.82(-1.29%)
Dec 12, 2018	63.96	64.36	63.49	63.57	526,526	+0.24(+0.38%)
Dec 11, 2018	63.45	64.63	63.15	63.33	464,898	+0.52(+0.83%)
Dec 10, 2018	63.29	64.17	62.57	62.81	366,235	-0.72(-1.13%)
Dec 07, 2018	64.13	64.68	63.32	63.53	279,539	-0.79(-1.23%)
Dec 06, 2018	63.87	64.58	63.22	64.32	438,669	-0.55(-0.85%)
Dec 04, 2018	66.64	66.96	64.74	64.87	326,701	-1.91(-2.86%)
Dec 03, 2018	66.24	66.79	65.63	66.78	238,708	+1.10(+1.68%)
Nov 30, 2018	65.18	65.82	64.75	65.68	473,009	+0.63(+0.96%)
Nov 29, 2018	65.18	65.62	64.73	65.06	334,552	+0.12(+0.19%)
Nov 28, 2018	63.99	65.31	63.91	64.93	412,712	+1.17(+1.83%)
Nov 27, 2018	62.81	64.08	62.70	63.77	320,282	+0.55(+0.87%)
Nov 26, 2018	64.35	64.35	63.02	63.22	382,812	-0.56(-0.88%)
Nov 23, 2018	62.39	64.20	62.06	63.78	171,711	+0.76(+1.21%)
Nov 21, 2018		63.01	63.01	63.01	0	+1.17(+1.89%)
Nov 20, 2018	61.27	62.61	61.03	61.85	515,485	-0.49(-0.78%)
Nov 19, 2018	65.67	65.67	61.93	62.33	615,585	-3.21(-4.90%)
Nov 16, 2018	64.91	65.79	64.40	65.54	528,531	+0.36(+0.56%)
Nov 15, 2018	63.27	65.34	63.27	65.18	366,777	+1.66(+2.61%)
Nov 14, 2018	64.36	64.92	63.33	63.52	330,612	-0.15(-0.23%)
Nov 13, 2018	63.45	64.80	63.39	63.67	519,491	+0.36(+0.57%)
Nov 12, 2018	64.00	64.16	62.86	63.30	385,756	-1.00(-1.55%)
Nov 09, 2018	64.48	64.82	63.80	64.30	597,773	-0.56(-0.86%)
Nov 08, 2018	64.40	65.47	64.40	64.86	362,904	+0.24(+0.38%)
Nov 07, 2018	64.50	65.13	63.87	64.62	672,030	+0.79(+1.24%)
Nov 06, 2018	63.87	64.68	63.39	63.82	491,060	-0.09(-0.15%)
Nov 05, 2018	62.96	64.15	61.86	63.92	594,154	-0.32(-0.49%)
Nov 02, 2018	64.97	65.45	63.57	64.23	426,169	-0.71(-1.09%)
Nov 01, 2018	64.25	65.62	63.99	64.94	412,069	+0.92(+1.44%)
Oct 31, 2018	62.65	64.39	62.65	64.02	473,491	+1.92(+3.09%)
Oct 30, 2018	61.07	62.29	60.57	62.11	405,222	+1.00(+1.63%)
Oct 29, 2018	61.98	63.04	60.51	61.11	405,429	+0.22(+0.37%)
Oct 26, 2018	60.02	61.60	59.77	60.89	368,434	-0.57(-0.92%)
Oct 25, 2018	58.92	62.06	58.90	61.45	736,962	+1.14(+1.88%)
Oct 24, 2018	63.36	63.74	60.24	60.32	485,953	-3.05(-4.82%)
Oct 23, 2018	63.16	63.69	62.25	63.37	328,746	-0.83(-1.29%)
Oct 22, 2018	64.14	64.77	63.76	64.20	508,262	+0.17(+0.26%)
Oct 19, 2018	64.87	65.21	63.85	64.03	362,630	-0.73(-1.13%)
Oct 18, 2018	65.53	65.62	64.37	64.77	254,545	-0.99(-1.50%)
Oct 17, 2018	65.73	65.87	65.06	65.75	267,437	-0.11(-0.17%)
Oct 16, 2018	64.45	65.92	64.05	65.86	326,373	+1.95(+3.06%)
Oct 15, 2018	63.36	64.25	62.92	63.91	305,511	+0.33(+0.51%)
Oct 12, 2018	63.05	63.83	62.78	63.59	447,431	+1.67(+2.69%)
Oct 11, 2018	62.06	63.00	61.71	61.92	416,756	-0.47(-0.75%)
Oct 10, 2018	64.00	64.00	62.38	62.38	353,015	-1.86(-2.90%)
Oct 09, 2018	63.71	64.52	63.55	64.25	305,095	+0.35(+0.55%)
Oct 08, 2018	63.65	64.19	63.11	63.89	377,269	+0.43(+0.67%)
Oct 05, 2018	64.06	64.20	62.82	63.46	519,441	-0.65(-1.02%)
Oct 04, 2018	64.79	64.79	63.39	64.12	383,909	-0.87(-1.35%)
Oct 03, 2018	64.31	65.30	64.11	64.99	604,639	+0.82(+1.28%)
Oct 02, 2018	64.39	64.56	64.01	64.17	234,527	-0.30(-0.46%)
Oct 01, 2018	65.48	65.60	64.41	64.47	332,635	-0.63(-0.97%)
Sep 28, 2018	64.86	65.84	64.86	65.10	321,896	+0.18(+0.27%)
Sep 27, 2018	64.55	65.32	64.44	64.92	229,016	+0.46(+0.71%)
Sep 26, 2018	64.39	64.92	64.02	64.47	376,184	+0.22(+0.35%)
Sep 25, 2018	64.53	64.72	64.12	64.25	301,575	-0.42(-0.65%)
Sep 24, 2018	64.60	65.00	64.23	64.66	320,371	-0.03(-0.04%)
Sep 21, 2018	64.68	65.05	64.41	64.69	508,156	+0.21(+0.33%)
Sep 20, 2018	63.80	64.73	63.45	64.48	463,691	+0.75(+1.18%)
Sep 19, 2018	64.04	64.30	63.51	63.72	348,801	-0.38(-0.60%)
Sep 18, 2018	64.51	64.86	63.27	64.11	614,578	-0.37(-0.58%)
Sep 17, 2018	65.90	66.26	64.42	64.48	249,255	-1.78(-2.68%)
Sep 14, 2018	66.31	66.91	66.17	66.26	214,848	+0.22(+0.34%)
Sep 13, 2018	66.33	66.39	65.91	66.03	449,704	-0.21(-0.32%)
Sep 12, 2018	66.03	66.33	65.33	66.25	183,559	+0.38(+0.58%)
Sep 11, 2018	65.77	66.10	65.63	65.86	148,315	+0.09(+0.14%)
Sep 10, 2018	65.39	65.96	65.32	65.77	186,119	+0.47(+0.71%)
Sep 07, 2018	65.06	65.68	64.92	65.31	213,558	+0.05(+0.07%)
Sep 06, 2018	65.15	65.87	65.09	65.26	299,677	+0.19(+0.29%)
Sep 05, 2018	65.42	65.47	64.07	65.07	373,961	-0.30(-0.46%)
Sep 04, 2018	65.21	65.41	64.78	65.37	316,290	+0.07(+0.10%)
Aug 31, 2018		65.31	65.31	65.31	0	+0.16(+0.24%)
Aug 30, 2018	65.09	65.55	65.02	65.15	361,709	-0.08(-0.13%)
Aug 29, 2018	64.85	65.38	64.57	65.23	388,077	+0.20(+0.30%)
Aug 28, 2018	66.99	66.99	64.91	65.04	508,603	-1.80(-2.69%)
Aug 27, 2018	66.67	67.03	66.45	66.83	462,098	+0.37(+0.56%)
Aug 24, 2018	65.13	66.53	65.09	66.46	707,742	+1.33(+2.04%)
Aug 23, 2018	64.13	65.28	63.89	65.13	543,305	+1.05(+1.64%)
Aug 22, 2018	63.77	64.24	63.72	64.08	394,169	+0.18(+0.28%)
Aug 21, 2018	63.91	64.14	63.54	63.90	406,098	+0.32(+0.50%)
Aug 20, 2018	64.36	64.57	63.56	63.59	310,616	-0.63(-0.99%)
Aug 17, 2018	63.94	64.77	63.87	64.22	239,676	+0.28(+0.44%)
Aug 16, 2018	63.28	64.31	63.28	63.94	389,331	+0.80(+1.27%)
Aug 15, 2018	62.76	63.41	62.00	63.14	467,059	+0.17(+0.27%)
Aug 14, 2018	61.83	63.06	61.81	62.97	562,076	+1.26(+2.04%)
Aug 13, 2018	61.33	62.08	61.18	61.71	327,477	+0.42(+0.68%)
Aug 10, 2018	60.39	61.49	60.34	61.30	328,237	+0.45(+0.73%)
Aug 09, 2018	60.89	61.41	60.54	60.85	246,649	-0.05(-0.08%)
Aug 08, 2018	61.16	61.58	60.81	60.90	520,804	-0.13(-0.21%)
Aug 07, 2018	60.83	61.28	60.54	61.03	342,587	+0.20(+0.32%)
Aug 06, 2018	60.14	60.91	60.06	60.83	452,305	+0.60(+1.00%)
Aug 03, 2018	60.24	60.65	59.84	60.23	279,980	-0.07(-0.11%)
Aug 02, 2018	59.33	60.55	59.33	60.29	812,272	+0.75(+1.26%)
Aug 01, 2018	59.94	60.35	59.37	59.54	381,073	-0.28(-0.47%)
Jul 31, 2018	59.03	60.27	58.73	59.82	622,209	+0.88(+1.50%)
Jul 30, 2018	60.71	61.02	58.19	58.94	658,474	-2.00(-3.27%)
Jul 27, 2018	62.44	62.45	60.42	60.93	306,422	-1.59(-2.54%)
Jul 26, 2018	61.70	64.36	61.41	62.52	1,092,074	+2.61(+4.35%)
Jul 25, 2018	59.54	59.97	59.22	59.91	239,149	+0.54(+0.91%)
Jul 24, 2018	60.33	60.78	59.26	59.37	218,986	-0.65(-1.08%)
Jul 23, 2018	60.34	60.64	59.84	60.02	305,378	-0.41(-0.68%)
Jul 20, 2018	60.63	60.69	60.13	60.43	534,095	-0.13(-0.21%)
Jul 19, 2018	59.63	60.77	59.63	60.56	317,964	+0.77(+1.29%)
Jul 18, 2018	58.27	59.86	58.20	59.79	384,906	+1.69(+2.91%)
Jul 17, 2018	57.95	58.42	57.58	58.10	504,527	+0.16(+0.27%)
Jul 16, 2018	59.26	59.49	57.88	57.94	235,680	-1.34(-2.25%)
Jul 13, 2018	58.55	59.53	58.55	59.28	248,465	+0.63(+1.08%)
Jul 12, 2018	58.36	58.94	58.35	58.65	181,161	+0.58(+0.99%)
Jul 11, 2018	58.00	58.18	57.70	58.07	196,764	-0.11(-0.19%)
Jul 10, 2018	58.24	58.64	58.10	58.18	173,045	+0.19(+0.34%)
Jul 09, 2018	57.53	58.24	57.41	57.99	150,784	+0.76(+1.33%)
Jul 06, 2018	56.97	57.34	56.67	57.23	283,567	+0.20(+0.36%)
Jul 05, 2018	57.11	57.37	56.61	57.02	332,307	+0.20(+0.36%)
Jul 03, 2018		56.82	56.82	56.82	0	-0.33(-0.58%)
Jul 02, 2018	56.64	57.20	56.41	57.15	225,347	-0.10(-0.18%)
Jun 29, 2018	57.51	57.58	57.02	57.26	297,030	-0.07(-0.13%)
Jun 28, 2018	57.37	57.61	56.68	57.33	280,582	-0.20(-0.35%)
Jun 27, 2018	58.38	58.38	57.46	57.53	317,892	-0.70(-1.20%)
Jun 26, 2018	57.31	58.36	57.29	58.23	273,215	+0.83(+1.44%)
Jun 25, 2018	59.37	59.38	57.07	57.40	298,971	-1.97(-3.31%)
Jun 22, 2018	60.20	60.20	59.30	59.37	453,651	-0.69(-1.14%)
Jun 21, 2018	60.61	60.82	59.97	60.06	330,294	-0.57(-0.93%)
Jun 20, 2018	60.60	60.66	60.24	60.63	272,685	+0.19(+0.31%)
Jun 19, 2018	60.15	60.50	59.51	60.44	594,181	-0.41(-0.67%)
Jun 18, 2018	60.33	61.00	60.30	60.85	350,479	+0.14(+0.23%)
Jun 15, 2018		60.71	60.63	60.71	385,047	+0.08(+0.14%)
Jun 14, 2018	60.15	60.80	59.91	60.63	446,894	+0.66(+1.10%)
Jun 13, 2018	59.63	60.11	59.44	59.97	396,008	+0.44(+0.73%)
Jun 12, 2018	59.81	59.87	58.96	59.53	315,984	-0.21(-0.36%)
Jun 11, 2018	59.67	59.90	59.35	59.74	253,407	+0.06(+0.09%)
Jun 08, 2018	59.70	60.09	59.33	59.69	377,190	-0.18(-0.29%)
Jun 07, 2018	59.94	60.08	59.62	59.86	303,809	-0.03(-0.05%)
Jun 06, 2018				59.89	325,521	+0.47(+0.80%)
Jun 05, 2018	58.45	59.57	58.39	59.42	388,675	+1.05(+1.80%)
Jun 04, 2018	58.43	58.67	58.11	58.37	375,751	-0.07(-0.13%)
Jun 01, 2018	58.47	58.70	58.37	58.44	260,170	+0.16(+0.27%)
May 31, 2018	58.08	58.35	57.86	58.29	446,900	+0.22(+0.38%)
May 30, 2018	57.60	58.34	57.41	58.06	456,738	+0.69(+1.20%)
May 29, 2018	56.66	57.55	56.61	57.38	407,149	+0.35(+0.62%)
May 25, 2018		57.02	57.02	57.02	0	-0.12(-0.21%)
May 24, 2018	57.04	57.34	56.65	57.15	248,127	+0.07(+0.13%)
May 23, 2018	56.89	57.31	56.83	57.07	270,835	-0.32(-0.55%)
May 22, 2018	58.03	58.36	57.31	57.39	249,767	-0.56(-0.96%)
May 21, 2018	58.20	58.32	57.69	57.94	539,926	-0.04(-0.06%)
May 18, 2018	58.05	58.07	57.73	57.98	258,423	-0.07(-0.13%)
May 17, 2018	58.26	58.55	57.90	58.05	332,816	-0.25(-0.43%)
May 16, 2018	58.22	59.09	58.14	58.31	370,803	+0.19(+0.34%)
May 15, 2018	57.74	58.18	57.60	58.11	502,746	+0.07(+0.11%)
May 14, 2018	58.39	58.44	57.62	58.05	325,520	-0.19(-0.33%)
May 11, 2018	58.09	58.70	57.81	58.24	460,297	+0.05(+0.08%)
May 10, 2018	57.70	58.36	57.53	58.19	364,980	+0.60(+1.05%)
May 09, 2018	57.51	58.18	57.35	57.59	300,137	+0.24(+0.42%)
May 08, 2018	57.10	57.71	57.03	57.35	304,251	+0.00(+0.00%)
May 07, 2018	56.79	57.74	56.69	57.35	454,221	+0.65(+1.15%)
May 04, 2018	56.47	57.17	56.05	56.70	319,669	+0.04(+0.07%)
May 03, 2018	55.75	56.75	55.63	56.66	347,623	+0.10(+0.18%)
May 02, 2018	56.00	57.44	55.96	56.56	645,440	+0.44(+0.79%)