CGI Group (TSX: GIB-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	95.72	97.25	95.48	96.43	625,606	+0.69(+0.72%)
Apr 29, 2019	95.82	96.25	95.63	95.74	394,418	+0.01(+0.01%)
Apr 26, 2019	95.04	96.17	94.96	95.73	471,706	-0.27(-0.28%)
Apr 25, 2019	95.62	96.02	95.18	96.00	332,796	+0.55(+0.58%)
Apr 24, 2019	96.01	96.63	95.45	95.45	489,039	-0.54(-0.56%)
Apr 23, 2019	94.99	96.04	94.75	95.99	575,016	+1.18(+1.24%)
Apr 22, 2019	94.64	95.19	94.14	94.81	175,286	-0.20(-0.21%)
Apr 18, 2019		95.01	95.01	95.01	0	+0.90(+0.96%)
Apr 17, 2019	94.40	94.65	93.59	94.11	479,891	-0.22(-0.23%)
Apr 16, 2019	94.73	95.48	94.28	94.33	680,522	-0.21(-0.22%)
Apr 15, 2019	93.36	94.79	93.21	94.54	481,195	+1.02(+1.09%)
Apr 12, 2019	92.69	93.52	92.41	93.52	469,882	+1.07(+1.16%)
Apr 11, 2019	92.22	93.29	92.22	92.45	457,695	+0.32(+0.35%)
Apr 10, 2019	92.39	92.82	91.89	92.13	439,874	-0.12(-0.13%)
Apr 09, 2019	91.22	92.39	91.22	92.25	363,520	+0.13(+0.14%)
Apr 08, 2019	92.13	92.26	91.30	92.12	362,613	-0.36(-0.39%)
Apr 05, 2019	92.62	93.03	91.85	92.48	364,126	-0.21(-0.23%)
Apr 04, 2019	93.70	93.71	92.27	92.69	558,379	-0.98(-1.05%)
Apr 03, 2019	92.98	93.95	92.73	93.67	913,002	+0.85(+0.92%)
Apr 02, 2019	92.54	92.93	92.10	92.82	389,142	+0.53(+0.57%)
Apr 01, 2019	92.49	92.86	91.53	92.29	419,989	+0.42(+0.46%)
Mar 29, 2019	92.11	92.27	91.33	91.87	667,968	-0.18(-0.20%)
Mar 28, 2019	91.29	92.27	91.12	92.05	526,352	+0.78(+0.85%)
Mar 27, 2019	90.47	91.30	90.38	91.27	472,846	+0.95(+1.05%)
Mar 26, 2019	91.15	91.35	90.06	90.32	318,687	-0.17(-0.19%)
Mar 25, 2019	90.00	90.67	89.84	90.49	328,900	-0.10(-0.11%)
Mar 22, 2019	90.44	90.79	89.93	90.59	484,235	-0.03(-0.03%)
Mar 21, 2019	89.34	90.98	89.27	90.62	430,260	+1.09(+1.22%)
Mar 20, 2019	89.81	89.99	89.13	89.53	386,077	-0.19(-0.21%)
Mar 19, 2019	90.65	90.77	89.59	89.72	580,277	-0.76(-0.84%)
Mar 18, 2019	89.86	90.52	89.48	90.48	402,972	+0.30(+0.33%)
Mar 15, 2019	90.10	90.46	89.67	90.18	2,165,672	+0.53(+0.59%)
Mar 14, 2019	89.67	90.11	89.46	89.65	317,709	+0.10(+0.11%)
Mar 13, 2019	90.25	90.50	89.38	89.55	572,347	-0.84(-0.93%)
Mar 12, 2019	89.60	90.92	89.22	90.39	579,535	+0.89(+0.99%)
Mar 11, 2019	88.55	89.72	88.52	89.50	684,872	+1.24(+1.40%)
Mar 08, 2019	88.13	88.50	87.55	88.26	498,787	-0.50(-0.56%)
Mar 07, 2019	89.30	89.55	88.14	88.76	501,049	-0.82(-0.92%)
Mar 06, 2019	88.70	89.99	88.27	89.58	682,971	+1.03(+1.16%)
Mar 05, 2019	89.50	90.08	88.55	88.55	685,533	-0.82(-0.92%)
Mar 04, 2019	89.50	89.85	89.15	89.37	526,977	+0.07(+0.08%)
Mar 01, 2019	88.62	89.61	88.52	89.30	437,718	+1.07(+1.21%)
Feb 28, 2019	88.68	88.94	88.15	88.23	754,997	-0.53(-0.60%)
Feb 27, 2019	88.31	89.03	87.54	88.76	417,470	+0.23(+0.26%)
Feb 26, 2019	88.70	89.30	88.34	88.53	426,101	-0.27(-0.30%)
Feb 25, 2019	88.41	89.25	88.41	88.80	493,124	+0.39(+0.44%)
Feb 22, 2019	88.25	88.50	87.99	88.41	532,858	+0.41(+0.47%)
Feb 21, 2019	87.87	88.66	87.46	88.00	747,580	+0.11(+0.13%)
Feb 20, 2019	88.09	88.21	87.65	87.89	487,656	-0.13(-0.15%)
Feb 19, 2019	87.92	88.70	87.32	88.02	426,600	+0.14(+0.16%)
Feb 15, 2019		87.88	87.88	87.88	0	+0.03(+0.03%)
Feb 14, 2019	87.23	88.42	87.20	87.85	489,631	+0.71(+0.81%)
Feb 13, 2019	88.44	88.58	87.11	87.14	575,471	-1.04(-1.18%)
Feb 12, 2019	88.49	88.71	87.25	88.18	636,354	-0.10(-0.11%)
Feb 11, 2019	88.91	89.50	88.14	88.28	501,272	-0.90(-1.01%)
Feb 08, 2019	88.27	89.25	88.17	89.18	534,787	+0.57(+0.64%)
Feb 07, 2019	88.46	88.86	87.62	88.61	366,275	+0.24(+0.27%)
Feb 06, 2019	88.31	88.82	87.75	88.37	353,564	-0.20(-0.23%)
Feb 05, 2019	88.27	89.42	88.27	88.57	363,443	+0.11(+0.12%)
Feb 04, 2019	87.19	88.46	86.91	88.46	385,398	+1.54(+1.77%)
Feb 01, 2019	86.80	87.45	86.25	86.92	318,581	+0.05(+0.06%)
Jan 31, 2019	85.47	86.88	85.35	86.87	745,868	+0.95(+1.11%)
Jan 30, 2019	85.45	86.05	84.41	85.92	679,436	-0.24(-0.28%)
Jan 29, 2019	86.50	86.60	85.79	86.16	504,422	-0.40(-0.46%)
Jan 28, 2019	85.79	86.56	85.69	86.56	346,372	-0.04(-0.05%)
Jan 25, 2019	86.27	86.61	85.76	86.60	471,035	+0.57(+0.66%)
Jan 24, 2019	86.55	87.19	85.96	86.03	558,382	-0.33(-0.38%)
Jan 23, 2019	86.45	86.92	85.67	86.36	585,984	+0.38(+0.44%)
Jan 22, 2019	86.78	87.22	85.63	85.98	459,783	-1.10(-1.26%)
Jan 21, 2019	86.95	87.40	86.29	87.08	163,225	+0.23(+0.26%)
Jan 18, 2019	86.55	87.37	86.47	86.85	451,837	+0.42(+0.49%)
Jan 17, 2019	86.31	86.82	86.07	86.43	385,060	+0.04(+0.05%)
Jan 16, 2019	86.10	86.72	85.92	86.39	439,940	+0.30(+0.35%)
Jan 15, 2019	85.28	86.46	85.02	86.09	452,764	+1.15(+1.35%)
Jan 14, 2019	85.43	85.43	84.09	84.94	464,313	-1.14(-1.32%)
Jan 11, 2019	86.16	86.68	85.85	86.08	399,751	-0.30(-0.35%)
Jan 10, 2019	84.75	86.55	84.50	86.38	465,961	+1.14(+1.34%)
Jan 09, 2019	83.68	85.27	83.55	85.24	595,687	+1.76(+2.11%)
Jan 08, 2019	82.22	83.75	82.19	83.48	639,413	+1.59(+1.94%)
Jan 07, 2019	81.06	82.15	80.50	81.89	581,632	+0.58(+0.71%)
Jan 04, 2019	81.14	81.67	80.52	81.31	378,166	+0.95(+1.18%)
Jan 03, 2019	82.27	82.28	80.27	80.36	663,235	-2.71(-3.26%)
Jan 02, 2019	82.68	83.57	82.41	83.07	610,752	-0.43(-0.51%)
Dec 31, 2018		83.50	83.50	83.50	0	+1.51(+1.84%)
Dec 28, 2018	81.67	82.71	81.40	81.99	461,015	+0.71(+0.87%)
Dec 27, 2018	81.01	81.39	79.75	81.28	624,016	+1.70(+2.14%)
Dec 24, 2018		79.58	79.58	79.58	0	+0.99(+1.26%)
Dec 21, 2018	80.40	80.52	78.33	78.59	2,076,766	-1.63(-2.03%)
Dec 20, 2018	82.35	82.74	79.94	80.22	779,923	-2.31(-2.80%)
Dec 19, 2018	83.64	84.00	82.15	82.53	1,128,868	-1.21(-1.44%)
Dec 18, 2018	83.17	84.45	83.11	83.74	920,522	+0.76(+0.92%)
Dec 17, 2018	83.92	84.31	82.75	82.98	541,890	-1.33(-1.58%)
Dec 14, 2018	84.70	85.11	84.05	84.31	632,822	-0.96(-1.13%)
Dec 13, 2018	86.04	86.30	85.05	85.27	423,626	-0.47(-0.55%)
Dec 12, 2018	84.93	86.43	84.86	85.74	665,169	+1.33(+1.58%)
Dec 11, 2018	84.71	85.76	84.26	84.41	580,621	+0.25(+0.30%)
Dec 10, 2018	83.30	84.25	82.75	84.16	497,585	+0.87(+1.04%)
Dec 07, 2018	85.00	85.32	83.26	83.29	634,159	-1.73(-2.03%)
Dec 06, 2018	84.22	85.15	83.01	85.02	809,888	+0.11(+0.13%)
Dec 05, 2018	84.36	85.50	84.36	84.91	203,446	+0.51(+0.60%)
Dec 04, 2018	84.52	85.70	84.06	84.40	713,228	-0.60(-0.71%)
Dec 03, 2018	85.05	85.38	84.10	85.00	658,893	+0.00(+0.00%)
Nov 30, 2018	84.25	85.07	84.05	85.00	1,151,680	+0.68(+0.81%)
Nov 29, 2018	84.58	85.21	84.28	84.32	500,145	-0.45(-0.53%)
Nov 28, 2018	84.37	85.00	84.26	84.77	644,915	+0.84(+1.00%)
Nov 27, 2018	84.00	84.50	83.22	83.93	482,707	-0.20(-0.24%)
Nov 26, 2018	83.68	84.39	83.06	84.13	482,294	+0.85(+1.02%)
Nov 23, 2018	82.40	83.46	82.10	83.28	263,429	+0.64(+0.77%)
Nov 22, 2018	82.33	82.98	81.72	82.64	156,516	+0.31(+0.38%)
Nov 21, 2018	81.75	83.21	81.37	82.33	811,648	+0.81(+0.99%)
Nov 20, 2018	80.20	81.61	79.79	81.52	565,307	+0.84(+1.04%)
Nov 19, 2018	82.14	82.80	80.46	80.68	451,284	-2.19(-2.64%)
Nov 16, 2018	81.05	82.97	80.68	82.87	585,621	+1.33(+1.63%)
Nov 15, 2018	81.05	81.66	80.68	81.54	514,209	+0.19(+0.23%)
Nov 14, 2018	81.88	82.52	80.92	81.35	494,509	-0.24(-0.29%)
Nov 13, 2018	80.46	81.90	80.46	81.59	525,363	+1.28(+1.59%)
Nov 12, 2018	81.52	81.52	80.01	80.31	644,546	-1.37(-1.68%)
Nov 09, 2018	81.74	82.30	81.33	81.68	477,039	-0.51(-0.62%)
Nov 08, 2018	81.60	82.62	81.21	82.19	686,491	+0.72(+0.88%)
Nov 07, 2018	82.28	83.20	81.47	81.47	871,589	+2.35(+2.97%)
Nov 06, 2018	79.84	80.10	78.56	79.12	577,612	-0.63(-0.79%)
Nov 05, 2018	80.03	80.38	79.41	79.75	642,091	-0.63(-0.78%)
Nov 02, 2018	82.01	82.39	80.14	80.38	708,920	-1.62(-1.98%)
Nov 01, 2018	79.79	82.31	79.72	82.00	843,781	+0.70(+0.86%)
Oct 31, 2018	78.92	81.85	78.92	81.30	850,084	+2.88(+3.67%)
Oct 30, 2018	75.86	78.47	75.75	78.42	832,742	+2.28(+2.99%)
Oct 29, 2018	76.84	77.50	75.54	76.14	817,014	-0.50(-0.65%)
Oct 26, 2018	77.39	77.75	76.19	76.64	617,995	-1.25(-1.60%)
Oct 25, 2018	78.66	78.88	77.70	77.89	562,267	-0.29(-0.37%)
Oct 24, 2018	80.53	81.17	78.08	78.18	805,618	-2.52(-3.12%)
Oct 23, 2018	79.12	80.96	78.85	80.70	629,732	-0.07(-0.09%)
Oct 22, 2018	78.83	81.14	78.77	80.77	630,050	+2.00(+2.54%)
Oct 19, 2018	79.02	79.97	78.54	78.77	510,256	+0.01(+0.01%)
Oct 18, 2018	79.74	80.04	78.36	78.76	710,054	-1.03(-1.29%)
Oct 17, 2018	80.51	80.51	79.44	79.79	563,644	-0.94(-1.16%)
Oct 16, 2018	78.85	80.81	78.85	80.73	547,379	+1.91(+2.42%)
Oct 15, 2018	78.70	79.09	77.81	78.82	565,326	+0.21(+0.27%)
Oct 12, 2018	78.09	79.22	77.69	78.61	658,705	+1.11(+1.43%)
Oct 11, 2018	76.74	78.39	76.60	77.50	809,329	+0.11(+0.14%)
Oct 10, 2018	78.31	78.75	76.82	77.39	1,266,658	-1.83(-2.31%)
Oct 09, 2018	80.56	81.49	79.18	79.22	835,375	-2.27(-2.79%)
Oct 05, 2018		81.49	81.49	81.49	0	-0.49(-0.60%)
Oct 04, 2018	82.28	82.28	81.38	81.98	501,491	-0.54(-0.65%)
Oct 03, 2018	82.00	82.69	81.94	82.52	478,630	+0.52(+0.63%)
Oct 02, 2018	83.46	83.46	81.54	82.00	641,311	-1.78(-2.12%)
Oct 01, 2018	83.28	83.91	83.07	83.78	454,175	+0.50(+0.60%)
Sep 28, 2018	84.02	84.57	83.05	83.28	789,264	-1.59(-1.87%)
Sep 27, 2018	85.64	86.68	84.83	84.87	583,310	-0.79(-0.92%)
Sep 26, 2018	85.37	86.05	85.37	85.66	452,950	+0.14(+0.16%)
Sep 25, 2018	85.75	85.99	85.28	85.52	294,545	-0.10(-0.12%)
Sep 24, 2018	85.08	85.93	85.05	85.62	267,125	+0.13(+0.15%)
Sep 21, 2018	85.69	85.88	85.06	85.49	1,190,287	-0.07(-0.08%)
Sep 20, 2018	85.46	85.74	84.97	85.56	387,065	+0.10(+0.12%)
Sep 19, 2018	85.71	85.80	84.68	85.46	560,052	-0.35(-0.41%)
Sep 18, 2018	84.99	85.87	84.95	85.81	260,719	+0.87(+1.02%)
Sep 17, 2018	85.28	86.10	84.84	84.94	314,058	-0.50(-0.59%)
Sep 14, 2018	84.92	85.80	84.87	85.44	310,433	+0.44(+0.52%)
Sep 13, 2018	84.91	85.08	84.57	85.00	485,108	+0.10(+0.12%)
Sep 12, 2018	85.66	85.98	84.53	84.90	543,943	-1.12(-1.30%)
Sep 11, 2018	85.00	86.20	84.89	86.02	396,880	+0.72(+0.84%)
Sep 10, 2018	84.66	85.38	84.63	85.30	328,147	+0.40(+0.47%)
Sep 07, 2018	84.84	85.10	84.25	84.90	487,737	-0.23(-0.27%)
Sep 06, 2018	84.89	85.42	84.55	85.13	333,797	+0.24(+0.28%)
Sep 05, 2018	85.11	85.27	83.56	84.89	456,547	-0.34(-0.40%)
Sep 04, 2018	85.50	85.50	83.54	85.23	606,777	-0.46(-0.54%)
Aug 31, 2018		85.69	85.69	85.69	0	+0.34(+0.40%)
Aug 30, 2018	85.15	85.94	85.11	85.35	304,137	+0.21(+0.25%)
Aug 29, 2018	84.82	85.85	84.70	85.14	338,359	+0.42(+0.50%)
Aug 28, 2018	84.99	85.08	84.35	84.72	408,627	-0.24(-0.28%)
Aug 27, 2018	84.99	85.34	84.84	84.96	220,305	-0.03(-0.04%)
Aug 24, 2018	85.33	85.60	84.88	84.99	328,358	-0.58(-0.68%)
Aug 23, 2018	84.74	85.72	84.55	85.57	375,001	+0.75(+0.88%)
Aug 22, 2018	84.96	85.16	84.75	84.82	312,486	-0.09(-0.11%)
Aug 21, 2018	84.80	85.38	84.61	84.91	383,590	+0.10(+0.12%)
Aug 20, 2018	85.35	85.45	84.29	84.81	480,708	-0.47(-0.55%)
Aug 17, 2018	85.18	85.42	84.90	85.28	348,800	-0.08(-0.09%)
Aug 16, 2018	84.91	85.45	84.75	85.36	285,883	+0.79(+0.93%)
Aug 15, 2018	84.42	84.97	84.18	84.57	596,213	-0.55(-0.65%)
Aug 14, 2018	84.74	85.48	84.50	85.12	396,641	+0.33(+0.39%)
Aug 13, 2018	84.74	85.45	84.50	84.79	372,895	+0.11(+0.13%)
Aug 10, 2018	84.37	85.35	83.78	84.68	413,483	+0.12(+0.14%)
Aug 09, 2018	84.24	85.15	84.19	84.56	543,508	+0.46(+0.55%)
Aug 08, 2018	82.45	84.40	82.43	84.10	485,995	+1.50(+1.82%)
Aug 07, 2018	82.99	84.10	82.27	82.60	765,855	-0.20(-0.24%)
Aug 03, 2018		82.80	82.80	82.80	0	-0.10(-0.12%)
Aug 02, 2018	81.51	83.64	81.10	82.90	795,764	+1.66(+2.04%)
Aug 01, 2018	84.07	84.18	81.01	81.24	818,562	-2.74(-3.26%)
Jul 31, 2018	83.11	84.06	82.99	83.98	1,006,020	+1.07(+1.29%)
Jul 30, 2018	83.86	84.00	81.81	82.91	655,208	-0.53(-0.64%)
Jul 27, 2018	84.10	84.70	83.10	83.44	518,802	-0.63(-0.75%)
Jul 26, 2018	83.73	84.85	83.58	84.07	352,971	+0.07(+0.08%)
Jul 25, 2018	83.99	84.97	82.62	84.00	627,321	-1.40(-1.64%)
Jul 24, 2018	85.59	86.10	85.37	85.40	399,338	-0.25(-0.29%)
Jul 23, 2018	86.28	86.40	85.44	85.65	554,080	-0.61(-0.71%)
Jul 20, 2018	86.37	86.76	85.93	86.26	405,126	-0.39(-0.45%)
Jul 19, 2018	86.66	87.08	86.19	86.65	473,814	-0.06(-0.07%)
Jul 18, 2018	86.55	87.05	86.55	86.71	372,995	+0.19(+0.22%)
Jul 17, 2018	85.31	86.60	84.69	86.52	503,230	+0.00(+0.00%)
Jul 16, 2018	86.59	87.19	86.46	86.52	281,502	-0.27(-0.31%)
Jul 13, 2018	86.97	87.22	86.53	86.79	290,512	-0.08(-0.09%)
Jul 12, 2018	85.37	87.20	85.36	86.87	465,752	+1.92(+2.26%)
Jul 11, 2018	84.78	85.29	84.70	84.95	540,166	-0.11(-0.13%)
Jul 10, 2018	84.85	85.29	84.40	85.06	334,371	+0.10(+0.12%)
Jul 09, 2018	84.12	85.03	83.92	84.96	370,005	+0.81(+0.96%)
Jul 06, 2018	83.35	84.15	83.32	84.15	403,998	+0.66(+0.79%)
Jul 05, 2018	83.75	83.93	83.24	83.49	463,214	-0.48(-0.57%)
Jul 04, 2018	84.07	84.27	83.69	83.97	107,562	-0.09(-0.11%)
Jul 03, 2018	83.71	84.21	83.29	84.06	405,211	+0.75(+0.90%)
Jun 29, 2018		83.31	83.31	83.31	0	+0.19(+0.23%)
Jun 28, 2018	82.40	83.44	82.10	83.12	529,419	+0.53(+0.64%)
Jun 27, 2018	83.08	83.19	82.11	82.59	526,572	-0.21(-0.25%)
Jun 26, 2018	82.28	83.51	82.06	82.80	594,802	+0.72(+0.88%)
Jun 25, 2018	83.28	83.46	81.90	82.08	565,994	-1.62(-1.94%)
Jun 22, 2018	84.08	84.37	83.44	83.70	362,892	-0.14(-0.17%)
Jun 21, 2018	83.71	84.25	83.52	83.84	438,208	+0.03(+0.04%)
Jun 20, 2018	83.22	84.13	83.22	83.81	528,217	+0.83(+1.00%)
Jun 19, 2018	82.52	83.41	81.91	82.98	535,595	+0.40(+0.48%)
Jun 18, 2018	82.23	82.91	81.53	82.58	390,773	+0.06(+0.07%)
Jun 15, 2018		82.68	81.40	82.52	1,505,392	+1.12(+1.38%)
Jun 14, 2018	80.80	81.61	80.68	81.40	224,899	+0.79(+0.98%)
Jun 13, 2018	81.00	81.26	80.49	80.61	339,393	-0.39(-0.48%)
Jun 12, 2018	80.52	81.00	80.30	81.00	361,433	+0.44(+0.55%)
Jun 11, 2018	80.79	81.42	80.50	80.56	395,247	-0.04(-0.05%)
Jun 08, 2018	80.55	80.82	80.29	80.60	341,090	+0.02(+0.02%)
Jun 07, 2018	81.26	81.50	80.21	80.58	268,956	-0.69(-0.85%)
Jun 06, 2018			80.70	81.27	426,627	+0.12(+0.15%)
Jun 05, 2018	81.10	82.00	80.71	81.15	360,187	+0.16(+0.20%)
Jun 04, 2018	79.68	81.13	79.68	80.99	333,861	+0.95(+1.19%)
Jun 01, 2018	79.65	80.34	79.65	80.04	335,166	+0.33(+0.41%)
May 31, 2018	78.95	79.71	78.80	79.71	867,883	+0.63(+0.80%)
May 30, 2018	78.47	79.25	78.42	79.08	342,089	+0.62(+0.79%)
May 29, 2018	77.63	78.63	77.55	78.46	430,573	+0.64(+0.82%)
May 28, 2018	78.84	79.19	77.65	77.82	184,479	-0.93(-1.18%)
May 25, 2018	78.01	79.80	78.01	78.75	388,844	+0.73(+0.94%)
May 24, 2018	77.85	78.58	77.78	78.02	423,267	+0.35(+0.45%)
May 23, 2018	77.10	77.97	77.10	77.67	499,570	+0.42(+0.54%)
May 22, 2018	77.15	77.76	77.12	77.25	526,928	-0.04(-0.05%)
May 18, 2018		77.29	77.29	77.29	0	+0.81(+1.06%)
May 17, 2018	76.93	77.00	76.46	76.48	430,117	-0.46(-0.60%)
May 16, 2018	76.93	77.18	76.67	76.94	417,406	-0.05(-0.06%)
May 15, 2018	77.12	77.20	76.85	76.99	514,388	-0.01(-0.01%)
May 14, 2018	77.08	77.50	76.85	77.00	430,575	-0.12(-0.16%)
May 11, 2018	77.58	77.86	77.01	77.12	566,494	-0.48(-0.62%)
May 10, 2018	77.51	77.84	77.26	77.60	460,399	-0.18(-0.23%)
May 09, 2018	77.93	77.93	77.07	77.78	519,670	-0.18(-0.23%)
May 08, 2018	77.61	78.52	77.55	77.96	714,598	+0.58(+0.75%)
May 07, 2018	77.05	77.39	76.77	77.38	444,080	+0.33(+0.43%)
May 04, 2018	76.88	77.22	76.47	77.05	365,200	+0.40(+0.52%)
May 03, 2018	76.18	77.03	75.72	76.65	687,287	+0.55(+0.72%)
May 02, 2018	75.00	78.00	75.00	76.10	848,022	+1.68(+2.26%)