Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.40	29.80	29.24	29.60	319,873	+0.08(+0.27%)
Sep 27, 2018	29.68	29.92	29.48	29.52	301,987	-0.20(-0.67%)
Sep 26, 2018	30.11	30.19	29.64	29.72	272,587	-0.40(-1.32%)
Sep 25, 2018	30.15	30.27	30.00	30.11	546,955	+0.00(+0.00%)
Sep 24, 2018	30.59	30.59	29.88	30.11	678,691	-0.52(-1.69%)
Sep 21, 2018	31.19	31.39	30.59	30.63	2,692,967	-0.60(-1.91%)
Sep 20, 2018	31.11	31.55	30.63	31.23	2,146,166	+0.24(+0.77%)
Sep 19, 2018	30.39	31.27	30.39	30.99	932,248	+0.60(+1.96%)
Sep 18, 2018	30.79	30.87	30.15	30.39	851,679	-0.40(-1.29%)
Sep 17, 2018	30.99	31.11	30.63	30.79	357,081	-0.16(-0.51%)
Sep 14, 2018	30.63	31.15	30.43	30.95	399,558	+0.44(+1.43%)
Sep 13, 2018	30.71	30.93	30.39	30.51	378,967	-0.20(-0.65%)
Sep 12, 2018	31.11	31.11	30.39	30.71	491,811	-0.40(-1.28%)
Sep 11, 2018	31.39	31.69	31.11	31.11	539,029	-0.36(-1.14%)
Sep 10, 2018	31.63	31.90	31.39	31.47	886,854	-0.04(-0.13%)
Sep 07, 2018	31.47	31.51	31.23	31.51	335,835	+0.08(+0.25%)
Sep 06, 2018	31.55	31.63	31.31	31.43	387,789	-0.08(-0.25%)
Sep 05, 2018	31.71	31.75	31.39	31.51	363,089	-0.16(-0.50%)
Sep 04, 2018	31.43	31.88	31.23	31.67	454,214	+0.20(+0.63%)
Aug 31, 2018		31.47	31.47	31.47	0	+0.36(+1.15%)
Aug 30, 2018	30.91	31.21	30.75	31.11	288,299	+0.16(+0.51%)
Aug 29, 2018	30.79	30.95	30.19	30.95	225,476	+0.28(+0.91%)
Aug 28, 2018	30.91	31.19	30.51	30.67	200,826	-0.28(-0.90%)
Aug 27, 2018	31.63	31.79	30.71	30.95	389,460	-0.56(-1.77%)
Aug 24, 2018	31.51	31.75	31.35	31.51	291,090	+0.04(+0.13%)
Aug 23, 2018	31.67	31.67	31.37	31.47	302,607	-0.16(-0.50%)
Aug 22, 2018	31.43	31.71	31.19	31.63	329,019	+0.00(+0.00%)
Aug 21, 2018	31.11	31.67	31.07	31.63	423,246	+0.56(+1.79%)
Aug 20, 2018	30.75	31.15	30.63	31.07	800,041	+0.40(+1.30%)
Aug 17, 2018	30.59	30.79	30.53	30.67	250,996	+0.08(+0.26%)
Aug 16, 2018	30.51	30.87	30.47	30.59	300,979	+0.12(+0.39%)
Aug 15, 2018	30.43	30.95	30.39	30.47	508,514	+0.00(+0.00%)
Aug 14, 2018	29.96	30.63	29.88	30.47	400,574	+0.48(+1.59%)
Aug 13, 2018	29.88	30.27	29.56	30.00	481,121	+0.16(+0.53%)
Aug 10, 2018	29.32	29.96	29.20	29.84	300,266	+0.36(+1.21%)
Aug 09, 2018	29.56	29.80	29.40	29.48	249,245	-0.04(-0.13%)
Aug 08, 2018	29.32	29.60	29.04	29.52	386,387	+0.20(+0.68%)
Aug 07, 2018	29.48	29.72	29.28	29.32	241,704	-0.08(-0.27%)
Aug 06, 2018	29.36	29.43	29.06	29.40	151,005	-0.04(-0.13%)
Aug 03, 2018	29.84	30.00	29.26	29.44	155,977	-0.40(-1.33%)
Aug 02, 2018	29.48	30.00	29.36	29.84	422,305	+0.24(+0.81%)
Aug 01, 2018	29.44	29.84	29.40	29.60	326,457	+0.16(+0.54%)
Jul 31, 2018	29.44	29.56	29.00	29.44	389,445	+0.08(+0.27%)
Jul 30, 2018	29.80	30.11	29.36	29.36	216,338	-0.52(-1.73%)
Jul 27, 2018	29.96	30.07	29.66	29.88	363,109	-0.16(-0.53%)
Jul 26, 2018	29.24	30.11	29.16	30.04	470,032	+0.72(+2.44%)
Jul 25, 2018	29.44	30.11	28.92	29.32	573,587	-0.28(-0.94%)
Jul 24, 2018	28.72	30.11	28.72	29.60	552,429	-0.48(-1.59%)
Jul 23, 2018		30.27	29.68	30.07	317,174	+0.32(+1.07%)
Jul 20, 2018		30.15	29.52	29.76	484,786	+0.08(+0.27%)
Jul 19, 2018	29.64	29.99	29.40	29.68	394,421	+0.08(+0.27%)
Jul 18, 2018	29.44	29.68	29.22	29.60	449,128	+0.12(+0.41%)
Jul 17, 2018	28.28	29.96	28.28	29.48	507,480	-0.26(-0.87%)
Jul 16, 2018	29.64	29.84	29.48	29.74	548,935	+0.06(+0.20%)
Jul 13, 2018	29.80	29.80	29.32	29.68	799,284	-0.24(-0.80%)
Jul 12, 2018	31.39	31.55	29.92	29.92	654,598	-1.39(-4.45%)
Jul 11, 2018	31.43	31.55	31.23	31.31	331,462	-0.08(-0.25%)
Jul 10, 2018	31.47	31.83	31.23	31.39	908,694	-0.08(-0.25%)
Jul 09, 2018	30.35	31.55	30.35	31.47	612,296	+1.11(+3.67%)
Jul 06, 2018	30.19	30.63	30.11	30.35	272,627	+0.12(+0.39%)
Jul 05, 2018	30.19	30.35	30.04	30.23	285,757	+0.24(+0.80%)
Jul 03, 2018		30.00	30.00	30.00	0	-0.44(-1.44%)
Jul 02, 2018	30.23	30.51	30.11	30.43	412,188	+0.08(+0.26%)
Jun 29, 2018	31.03	31.59	30.29	30.35	409,666	-0.40(-1.29%)
Jun 28, 2018	30.75	31.11	30.59	30.75	658,350	-0.04(-0.13%)
Jun 27, 2018	31.31	31.31	30.71	30.79	489,036	-0.68(-2.15%)
Jun 26, 2018	31.51	31.75	31.17	31.47	387,564	-0.04(-0.13%)
Jun 25, 2018	32.02	32.14	31.25	31.51	807,606	-0.56(-1.74%)
Jun 22, 2018	33.62	33.69	31.90	32.06	2,515,018	-1.63(-4.84%)
Jun 21, 2018	33.85	34.37	33.66	33.69	505,026	-0.32(-0.94%)
Jun 20, 2018	33.42	34.13	33.42	34.01	611,669	+0.64(+1.91%)
Jun 19, 2018	32.06	33.42	32.06	33.38	1,211,266	+1.11(+3.45%)
Jun 18, 2018	31.75	32.46	31.75	32.26	435,461	+0.16(+0.50%)
Jun 15, 2018		32.34	31.75	32.10	1,612,280	-0.24(-0.74%)
Jun 14, 2018	32.82	33.10	32.14	32.34	413,961	-0.40(-1.22%)
Jun 13, 2018	32.98	33.14	32.46	32.74	489,717	-0.12(-0.36%)
Jun 12, 2018	33.14	33.34	32.58	32.86	425,916	-0.24(-0.72%)
Jun 11, 2018	33.69	33.81	32.94	33.10	695,208	-0.56(-1.66%)
Jun 08, 2018	33.42	33.81	33.42	33.66	576,672	+0.24(+0.71%)
Jun 07, 2018	33.69	33.81	33.26	33.42	467,361	-0.12(-0.36%)
Jun 06, 2018	33.62	33.93	33.50	33.54	418,199	+0.04(+0.12%)
Jun 05, 2018	33.46	33.69	33.30	33.50	344,590	+0.04(+0.12%)
Jun 04, 2018	33.42	33.62	33.10	33.46	473,578	+0.08(+0.24%)
Jun 01, 2018	33.02	33.42	32.98	33.38	458,397	+0.52(+1.57%)
May 31, 2018	32.86	33.18	32.50	32.86	331,143	-0.04(-0.12%)
May 30, 2018	32.42	33.02	32.30	32.90	312,398	+0.84(+2.61%)
May 29, 2018	32.74	32.74	31.90	32.06	370,713	-0.88(-2.66%)
May 25, 2018		32.94	32.94	32.94	0	+0.04(+0.12%)
May 24, 2018	33.58	33.58	32.70	32.90	386,938	-0.72(-2.13%)
May 23, 2018	33.77	34.01	33.38	33.62	244,520	-0.24(-0.71%)
May 22, 2018	33.81	34.17	33.58	33.85	560,662	+0.16(+0.47%)
May 21, 2018	33.62	33.93	33.38	33.69	289,264	+0.36(+1.07%)
May 18, 2018	33.42	33.73	33.22	33.34	471,500	+0.04(+0.12%)
May 17, 2018	33.22	33.34	32.94	33.30	357,804	+0.12(+0.36%)
May 16, 2018	32.98	33.26	32.78	33.18	482,041	+0.16(+0.48%)
May 15, 2018	32.82	33.26	32.74	33.02	398,047	+0.24(+0.73%)
May 14, 2018	33.10	33.10	32.62	32.78	580,371	-0.12(-0.36%)
May 11, 2018	32.74	33.10	32.62	32.90	459,882	+0.12(+0.36%)
May 10, 2018	32.62	33.14	32.38	32.78	1,238,903	+0.16(+0.49%)
May 09, 2018	32.30	32.86	32.26	32.62	504,548	+0.36(+1.11%)
May 08, 2018	31.86	32.34	31.86	32.26	338,161	+0.36(+1.12%)
May 07, 2018	31.71	32.22	31.35	31.90	409,611	+0.28(+0.88%)
May 04, 2018	31.07	31.83	30.83	31.63	470,134	+0.32(+1.02%)
May 03, 2018	30.59	31.35	30.35	31.31	631,816	+0.56(+1.81%)
May 02, 2018	30.91	31.07	30.27	30.75	886,616	-0.64(-2.03%)
May 01, 2018	31.79	31.79	30.67	31.39	513,156	-0.24(-0.75%)
Apr 30, 2018	31.98	32.10	31.43	31.63	473,404	-0.20(-0.62%)
Apr 27, 2018	31.98	32.14	31.59	31.83	803,889	-0.12(-0.37%)
Apr 26, 2018	31.98	32.02	31.71	31.94	949,786	+0.16(+0.50%)
Apr 25, 2018	32.30	32.42	31.71	31.79	558,648	-0.60(-1.84%)
Apr 24, 2018	32.46	32.74	32.02	32.38	319,460	+0.16(+0.49%)
Apr 23, 2018	32.18	32.34	31.98	32.22	399,148	+0.04(+0.12%)
Apr 20, 2018	32.06	32.52	31.94	32.18	294,611	+0.12(+0.37%)
Apr 19, 2018	31.90	32.32	31.83	32.06	405,892	+0.20(+0.62%)
Apr 18, 2018	32.26	32.38	31.83	31.86	297,069	-0.28(-0.87%)
Apr 17, 2018	32.90	32.98	31.75	32.14	460,632	-0.52(-1.58%)
Apr 16, 2018	32.70	32.78	32.26	32.66	225,240	+0.08(+0.24%)
Apr 13, 2018	33.14	33.14	32.46	32.58	296,320	-0.28(-0.85%)
Apr 12, 2018	32.62	33.10	32.54	32.86	189,905	+0.48(+1.47%)
Apr 11, 2018	32.30	32.50	31.98	32.38	252,096	-0.24(-0.73%)
Apr 10, 2018	32.34	32.74	32.10	32.62	665,885	+0.60(+1.86%)
Apr 09, 2018	32.22	32.86	32.00	32.02	553,033	+0.04(+0.12%)
Apr 06, 2018	32.18	32.42	31.43	31.98	725,549	-0.60(-1.83%)
Apr 05, 2018	32.18	32.66	31.94	32.58	657,801	+0.48(+1.49%)
Apr 04, 2018	31.23	32.28	31.17	32.10	405,468	+0.44(+1.38%)
Apr 03, 2018	31.51	31.79	31.19	31.67	560,863	+0.24(+0.76%)
Apr 02, 2018	31.94	32.10	31.01	31.43	705,886	-0.56(-1.74%)
Mar 29, 2018		31.98	31.98	31.98	0	-0.08(-0.25%)
Mar 28, 2018	31.98	32.50	31.59	32.06	694,959	+0.16(+0.50%)
Mar 27, 2018	33.06	33.10	31.71	31.90	542,523	-1.03(-3.14%)
Mar 26, 2018	32.54	32.98	31.94	32.94	603,799	+1.07(+3.37%)
Mar 23, 2018	32.86	33.14	31.86	31.86	800,385	-0.88(-2.67%)
Mar 22, 2018	33.89	34.37	32.66	32.74	647,795	-1.59(-4.63%)
Mar 21, 2018	34.53	34.77	34.17	34.33	571,223	-0.24(-0.69%)
Mar 20, 2018	35.25	35.29	34.41	34.57	580,278	-0.56(-1.59%)
Mar 19, 2018	35.09	36.56	34.57	35.13	529,557	+0.00(+0.00%)
Mar 16, 2018	35.68	36.24	35.13	35.13	1,319,731	-0.56(-1.56%)
Mar 15, 2018	35.41	36.40	35.33	35.68	760,547	+0.52(+1.47%)
Mar 14, 2018	35.80	35.84	35.01	35.17	873,080	-0.40(-1.12%)
Mar 13, 2018	35.92	36.04	35.25	35.56	492,428	-0.32(-0.89%)
Mar 12, 2018	36.00	36.24	35.52	35.88	493,789	+0.08(+0.22%)
Mar 09, 2018	36.04	36.64	35.72	35.80	907,796	+0.00(+0.00%)
Mar 08, 2018	35.56	35.92	35.33	35.80	495,525	+0.24(+0.67%)
Mar 07, 2018	35.21	35.62	35.17	35.56	697,733	+0.16(+0.45%)
Mar 06, 2018	35.09	35.64	34.73	35.41	677,439	+0.40(+1.14%)
Mar 05, 2018	34.41	35.21	33.73	35.01	507,409	+0.44(+1.27%)
Mar 02, 2018	33.30	34.65	33.26	34.57	493,370	+1.03(+3.08%)
Mar 01, 2018	33.62	33.97	33.26	33.54	263,857	+0.08(+0.24%)
Feb 28, 2018	34.29	34.53	33.46	33.46	432,419	-0.72(-2.10%)
Feb 27, 2018	34.37	34.89	33.93	34.17	486,464	-0.24(-0.69%)
Feb 26, 2018	34.01	34.45	33.58	34.41	444,128	+0.60(+1.76%)
Feb 23, 2018	33.42	33.83	33.30	33.81	277,231	+0.72(+2.16%)
Feb 22, 2018	33.81	33.89	33.02	33.10	301,275	-0.48(-1.42%)
Feb 21, 2018	33.58	34.07	33.54	33.58	307,927	+0.00(+0.00%)
Feb 20, 2018	33.69	34.01	32.62	33.58	329,923	-0.16(-0.47%)
Feb 16, 2018		33.73	33.73	33.73	0	+0.32(+0.95%)
Feb 15, 2018	33.22	33.58	33.06	33.42	342,981	+0.20(+0.60%)
Feb 14, 2018	32.34	33.26	32.26	33.22	266,026	+0.76(+2.33%)
Feb 13, 2018	32.42	33.10	32.26	32.46	388,684	+0.00(+0.00%)
Feb 12, 2018	31.47	32.82	31.23	32.46	780,328	+1.35(+4.35%)
Feb 09, 2018	30.71	31.33	30.07	31.11	608,704	+0.76(+2.49%)
Feb 08, 2018		31.71	30.35	30.35	417,851	-1.35(-4.27%)
Feb 07, 2018	31.55	32.14	30.46	31.71	352,407	+0.12(+0.38%)
Feb 06, 2018	30.83	31.83	30.39	31.59	514,299	-0.56(-1.73%)
Feb 05, 2018	32.98	33.18	31.55	32.14	294,476	-1.11(-3.35%)
Feb 02, 2018	33.22	33.77	32.70	33.26	547,703	+0.00(+0.00%)
Feb 01, 2018	32.38	33.26	32.14	33.26	292,695	+0.84(+2.58%)
Jan 31, 2018	33.02	33.29	32.30	32.42	352,358	-0.32(-0.97%)
Jan 30, 2018	32.50	33.42	32.50	32.74	419,271	-0.16(-0.48%)
Jan 29, 2018	33.06	33.26	32.90	32.90	289,920	-0.16(-0.48%)
Jan 26, 2018	33.34	33.38	32.54	33.06	436,347	-0.24(-0.72%)
Jan 25, 2018	32.94	33.30	32.42	33.30	1,101,866	+0.64(+1.95%)
Jan 24, 2018	33.30	33.34	32.66	32.66	309,829	-0.48(-1.44%)
Jan 23, 2018	32.94	33.30	32.62	33.14	341,222	+0.00(+0.00%)
Jan 22, 2018	33.10	33.38	32.78	33.14	297,722	+0.08(+0.24%)
Jan 19, 2018	32.46	33.10	32.42	33.06	351,874	+0.56(+1.71%)
Jan 18, 2018	32.74	32.98	32.42	32.50	396,692	-0.12(-0.37%)
Jan 17, 2018	32.14	32.66	31.67	32.62	518,327	+0.76(+2.37%)
Jan 16, 2018	32.66	32.74	31.67	31.86	580,815	-0.56(-1.72%)
Jan 12, 2018		32.42	32.42	32.42	0	+0.16(+0.49%)
Jan 11, 2018	31.83	32.26	31.83	32.26	752,466	+0.48(+1.50%)
Jan 10, 2018		32.14		31.79	569,621	+0.36(+1.14%)
Jan 09, 2018	31.27	31.63	31.03	31.43	697,577	+0.16(+0.51%)
Jan 08, 2018	31.55	31.63	31.07	31.27	437,379	-0.32(-1.01%)
Jan 05, 2018	31.51	31.71	31.25	31.59	349,265	+0.32(+1.02%)
Jan 04, 2018	31.55	31.90	31.19	31.27	477,683	+0.08(+0.26%)
Jan 03, 2018	31.27	31.55	30.63	31.19	538,821	+0.04(+0.13%)
Jan 02, 2018	32.02	31.83	31.15	31.15	371,954	-0.68(-2.13%)
Dec 29, 2017		31.83	31.83	31.83	0	-0.16(-0.50%)
Dec 28, 2017	31.94	32.06	31.75	31.98	163,526	+0.12(+0.37%)
Dec 27, 2017	32.10	32.10	31.75	31.86	191,708	-0.16(-0.50%)
Dec 26, 2017	32.18	32.46	31.94	32.02	227,327	-0.12(-0.37%)
Dec 22, 2017	32.42	32.46	31.98	32.14	257,365	-0.24(-0.74%)
Dec 21, 2017	32.10	32.42	31.83	32.38	335,464	+0.44(+1.37%)
Dec 20, 2017	31.94	32.10	31.55	31.94	1,299,781	+0.04(+0.12%)
Dec 19, 2017	31.75	31.94	31.43	31.90	823,675	+0.32(+1.01%)
Dec 18, 2017	31.31	31.63	30.87	31.59	1,737,938	+0.48(+1.53%)
Dec 15, 2017	30.11	31.43	30.00	31.11	1,929,647	+1.03(+3.44%)
Dec 14, 2017	30.47	30.75	29.76	30.07	464,845	-0.28(-0.92%)
Dec 13, 2017	30.07	30.79	29.84	30.35	490,777	+0.40(+1.33%)
Dec 12, 2017	30.07	30.35	29.72	29.96	656,223	+0.00(+0.00%)
Dec 11, 2017	30.55	30.79	29.88	29.96	383,515	-0.56(-1.83%)
Dec 08, 2017	31.19	31.19	30.15	30.51	432,164	-0.52(-1.67%)
Dec 07, 2017	30.79	31.17	30.75	31.03	366,016	+0.16(+0.52%)
Dec 06, 2017	30.95	31.23	30.77	30.87	257,859	-0.08(-0.26%)
Dec 05, 2017	32.02	32.34	30.87	30.95	622,529	-0.91(-2.87%)
Dec 04, 2017	32.38	33.10	31.77	31.86	735,715	+0.06(+0.19%)
Dec 01, 2017	31.51	31.86	30.63	31.81	601,208	+0.30(+0.95%)
Nov 30, 2017	32.14	32.18	31.39	31.51	1,024,949	-0.24(-0.75%)
Nov 29, 2017	31.55	32.30	31.35	31.75	789,201	+0.12(+0.38%)
Nov 28, 2017	30.71	31.65	30.63	31.63	399,846	+0.88(+2.85%)
Nov 27, 2017	30.79	31.03	30.47	30.75	453,399	+0.00(+0.00%)
Nov 24, 2017	31.19	31.19	30.67	30.75	119,999	-0.40(-1.28%)
Nov 22, 2017	31.03	31.29	30.91	31.15	257,556	+0.12(+0.38%)
Nov 21, 2017	30.91	31.19	30.63	31.03	479,440	+0.12(+0.39%)
Nov 20, 2017	30.47	31.07	30.37	30.91	695,294	+0.40(+1.30%)
Nov 17, 2017	29.92	30.57	29.60	30.51	655,980	+0.44(+1.46%)
Nov 16, 2017	30.23	31.47	29.92	30.07	493,910	+0.16(+0.53%)
Nov 15, 2017	29.44	30.07	29.28	29.92	481,343	+0.20(+0.67%)
Nov 14, 2017	29.20	29.88	29.08	29.72	683,959	+0.32(+1.08%)
Nov 13, 2017	29.28	29.68	28.84	29.40	920,485	-0.08(-0.27%)
Nov 10, 2017	29.60	30.07	29.44	29.48	577,788	-0.20(-0.67%)
Nov 09, 2017	29.84	30.11	29.08	29.68	796,922	-0.40(-1.32%)
Nov 08, 2017	29.76	30.27	29.64	30.07	904,310	+0.16(+0.53%)
Nov 07, 2017	31.19	31.19	29.68	29.92	6,948,136	-1.31(-4.20%)
Nov 06, 2017	31.19	31.39	30.99	31.23	288,274	+0.12(+0.38%)
Nov 03, 2017	31.03	31.23	30.87	31.11	652,367	+0.08(+0.26%)
Nov 02, 2017	31.55	31.55	30.99	31.03	903,295	-0.60(-1.89%)
Nov 01, 2017	32.34	32.46	31.35	31.63	371,044	-0.52(-1.61%)
Oct 31, 2017	31.83	32.34	31.71	32.14	464,426	+0.36(+1.13%)
Oct 30, 2017	32.50	32.50	31.55	31.79	522,524	-0.88(-2.68%)
Oct 27, 2017	32.90	32.98	31.43	32.66	2,276,926	-0.48(-1.44%)
Oct 26, 2017	33.30	33.69	33.10	33.14	358,260	-0.20(-0.60%)
Oct 25, 2017	33.66	33.81	33.22	33.34	524,707	-0.04(-0.12%)
Oct 24, 2017	33.26	33.85	32.82	33.38	666,776	+0.76(+2.32%)
Oct 23, 2017	32.50	32.78	32.26	32.62	696,736	+0.16(+0.49%)
Oct 20, 2017	32.62	32.78	32.38	32.46	739,769	-0.08(-0.24%)
Oct 19, 2017	31.83	32.62	31.75	32.54	474,559	+0.44(+1.36%)
Oct 18, 2017	31.83	32.14	31.63	32.10	332,634	+0.40(+1.25%)
Oct 17, 2017	32.14	32.38	31.67	31.71	439,151	-0.48(-1.48%)
Oct 16, 2017	32.06	32.42	31.79	32.18	647,228	+0.24(+0.75%)
Oct 13, 2017	31.86	31.98	31.47	31.94	338,411	+0.08(+0.25%)
Oct 12, 2017	31.79	32.02	31.35	31.86	678,501	+0.04(+0.13%)
Oct 11, 2017	31.79	31.90	31.31	31.83	8,044,943	+0.04(+0.13%)
Oct 10, 2017	32.10	32.10	31.71	31.79	1,016,187	-0.24(-0.75%)
Oct 09, 2017	31.43	32.46	31.35	32.02	841,750	+0.60(+1.90%)
Oct 06, 2017	31.31	31.84	31.11	31.43	1,070,459	+0.12(+0.38%)
Oct 05, 2017	31.83	32.10	30.95	31.31	2,095,386	+1.39(+4.65%)
Oct 04, 2017	30.35	30.43	29.80	29.92	138,724	-0.56(-1.83%)
Oct 03, 2017	30.63	30.63	30.11	30.47	160,218	+0.00(+0.00%)