Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	39.02	39.31	38.35	38.85	192,032	-0.55(-1.40%)
Oct 30, 2019	39.72	39.79	38.72	39.40	161,480	-0.40(-1.01%)
Oct 29, 2019	39.70	40.28	39.51	39.80	176,413	+0.02(+0.05%)
Oct 28, 2019	40.58	40.82	39.72	39.78	176,161	-0.53(-1.31%)
Oct 25, 2019	39.42	40.34	39.35	40.31	185,900	+0.44(+1.10%)
Oct 24, 2019	41.52	41.52	39.77	39.87	168,881	-1.43(-3.46%)
Oct 23, 2019	40.80	41.33	40.23	41.30	165,525	+0.44(+1.08%)
Oct 22, 2019	40.04	41.11	39.82	40.86	163,731	+0.72(+1.79%)
Oct 21, 2019	40.20	40.80	39.60	40.14	208,461	+0.37(+0.93%)
Oct 18, 2019	39.61	40.22	39.56	39.77	200,500	-0.52(-1.29%)
Oct 17, 2019	40.30	41.01	40.03	40.29	178,089	+0.11(+0.27%)
Oct 16, 2019	39.10	40.33	39.10	40.18	224,870	+1.09(+2.79%)
Oct 15, 2019	38.20	39.56	38.18	39.09	241,128	+1.11(+2.92%)
Oct 14, 2019	38.02	38.56	37.47	37.98	188,908	-0.29(-0.76%)
Oct 11, 2019	37.81	39.08	37.81	38.27	301,200	+1.08(+2.90%)
Oct 10, 2019	36.82	37.52	36.71	37.19	213,938	+0.55(+1.50%)
Oct 09, 2019	36.99	37.27	36.61	36.64	300,416	-0.02(-0.05%)
Oct 08, 2019	36.37	37.10	35.53	36.66	235,137	-0.30(-0.81%)
Oct 07, 2019	37.14	37.70	36.73	36.96	334,816	-0.56(-1.49%)
Oct 04, 2019	37.91	38.35	36.89	37.52	176,400	-0.29(-0.77%)
Oct 03, 2019	37.72	37.93	35.96	37.81	279,695	-0.11(-0.29%)
Oct 02, 2019	38.27	38.69	37.59	37.92	286,117	-0.56(-1.46%)
Oct 01, 2019	40.07	40.93	38.44	38.48	334,683	-1.54(-3.85%)
Sep 30, 2019	39.61	40.64	39.44	40.02	306,042	+0.81(+2.07%)
Sep 27, 2019	39.04	39.81	38.83	39.21	469,000	+0.38(+0.98%)
Sep 26, 2019	40.07	40.11	37.70	38.83	296,851	-1.28(-3.19%)
Sep 25, 2019	38.94	40.32	38.61	40.11	358,387	+1.55(+4.02%)
Sep 24, 2019	39.55	39.99	38.51	38.56	308,930	-0.67(-1.71%)
Sep 23, 2019	38.90	39.86	38.49	39.23	433,785	+0.18(+0.46%)
Sep 20, 2019	40.52	41.23	38.85	39.05	835,800	-1.38(-3.41%)
Sep 19, 2019	40.97	41.04	40.06	40.43	279,445	-0.23(-0.57%)
Sep 18, 2019	41.48	41.48	39.99	40.66	264,603	-0.63(-1.53%)
Sep 17, 2019	41.66	41.71	40.65	41.29	280,344	-0.67(-1.60%)
Sep 16, 2019	42.57	43.12	41.71	41.96	260,976	-0.96(-2.24%)
Sep 13, 2019	43.33	44.22	42.59	42.92	349,000	-0.12(-0.28%)
Sep 12, 2019	42.95	44.28	42.23	43.04	350,638	-0.13(-0.30%)
Sep 11, 2019	42.00	43.23	41.32	43.17	469,496	+0.50(+1.17%)
Sep 10, 2019	41.25	42.83	40.86	42.67	614,558	+1.79(+4.38%)
Sep 09, 2019	36.99	40.98	36.35	40.88	833,974	+4.74(+13.12%)
Sep 06, 2019	40.77	42.30	35.92	36.14	1,220,600	+0.79(+2.23%)
Sep 05, 2019	34.60	36.20	34.60	35.35	423,497	+0.89(+2.58%)
Sep 04, 2019	35.13	35.25	33.68	34.46	304,090	-0.38(-1.09%)
Sep 03, 2019	35.32	35.79	34.57	34.84	374,948	-0.84(-2.35%)
Aug 30, 2019	36.29	36.82	35.49	35.68	280,800	-0.54(-1.49%)
Aug 29, 2019	36.08	36.75	35.68	36.22	393,546	+0.53(+1.49%)
Aug 28, 2019	35.07	36.53	34.70	35.69	431,293	+0.65(+1.86%)
Aug 27, 2019	34.78	35.54	33.00	35.04	728,313	+2.14(+6.50%)
Aug 26, 2019	32.86	33.39	32.29	32.90	734,991	+0.18(+0.55%)
Aug 23, 2019	34.04	34.29	32.52	32.72	291,800	-1.89(-5.46%)
Aug 22, 2019	33.57	35.20	33.46	34.61	297,360	+1.36(+4.09%)
Aug 21, 2019	33.22	33.60	32.53	33.25	309,695	+0.65(+1.99%)
Aug 20, 2019	33.11	33.11	32.00	32.60	245,738	-0.76(-2.28%)
Aug 19, 2019	34.02	34.19	33.23	33.36	306,941	-0.11(-0.33%)
Aug 16, 2019	32.54	33.58	32.18	33.47	269,700	+1.23(+3.82%)
Aug 15, 2019	33.13	33.13	31.65	32.24	419,963	-0.49(-1.50%)
Aug 14, 2019	34.50	34.65	31.87	32.73	566,999	-2.80(-7.88%)
Aug 13, 2019	35.34	37.71	35.07	35.53	350,579	-0.06(-0.17%)
Aug 12, 2019	37.78	37.91	35.53	35.59	269,755	-2.40(-6.32%)
Aug 09, 2019	38.44	38.52	37.96	37.99	302,200	-0.61(-1.58%)
Aug 08, 2019	38.36	39.16	37.96	38.60	275,646	+0.50(+1.31%)
Aug 07, 2019	37.37	38.38	37.19	38.10	304,053	+0.33(+0.87%)
Aug 06, 2019	36.91	37.87	36.56	37.77	301,279	+0.99(+2.69%)
Aug 05, 2019	35.83	36.89	35.32	36.78	363,279	+0.28(+0.77%)
Aug 02, 2019	36.62	36.97	35.71	36.50	338,600	-0.16(-0.44%)
Aug 01, 2019	39.24	39.80	36.09	36.66	341,264	-2.72(-6.91%)
Jul 31, 2019	39.57	40.09	38.84	39.38	279,710	-0.23(-0.58%)
Jul 30, 2019	39.91	40.00	39.13	39.61	289,704	-0.44(-1.10%)
Jul 29, 2019	40.28	40.52	39.41	40.05	162,286	-0.07(-0.17%)
Jul 26, 2019	40.03	40.37	39.63	40.12	173,400	+0.21(+0.53%)
Jul 25, 2019	40.69	41.15	39.90	39.91	223,995	-0.83(-2.04%)
Jul 24, 2019	40.14	41.25	39.85	40.74	191,063	+0.59(+1.47%)
Jul 23, 2019	40.11	40.47	39.35	40.15	223,965	+0.27(+0.68%)
Jul 22, 2019	39.95	40.72	39.66	39.88	266,985	-0.10(-0.25%)
Jul 19, 2019	40.27	40.90	39.98	39.98	252,500	-0.13(-0.32%)
Jul 18, 2019	40.14	40.59	39.90	40.11	296,820	-0.13(-0.32%)
Jul 17, 2019	41.72	41.82	40.22	40.24	239,175	-1.60(-3.82%)
Jul 16, 2019	42.42	42.61	41.76	41.84	174,522	-0.59(-1.39%)
Jul 15, 2019	42.88	43.55	41.80	42.43	173,798	-0.44(-1.03%)
Jul 12, 2019	42.13	43.36	42.13	42.87	192,800	+0.64(+1.52%)
Jul 11, 2019	42.09	42.61	41.55	42.23	236,296	+0.37(+0.88%)
Jul 10, 2019	42.08	42.33	41.48	41.86	394,932	+0.08(+0.19%)
Jul 09, 2019	41.77	42.41	41.50	41.78	245,098	-0.28(-0.67%)
Jul 08, 2019	42.42	43.00	41.85	42.06	282,180	-0.53(-1.24%)
Jul 05, 2019	41.33	42.88	41.09	42.59	231,100	+1.12(+2.70%)
Jul 03, 2019	41.57	41.97	41.24	41.47	147,400	-0.03(-0.07%)
Jul 02, 2019	41.94	42.22	40.88	41.50	323,589	-0.57(-1.35%)
Jul 01, 2019	42.80	44.25	41.88	42.07	282,880	-0.22(-0.52%)
Jun 28, 2019	42.65	42.87	41.89	42.29	518,300	-0.19(-0.45%)
Jun 27, 2019	42.86	43.10	41.94	42.48	306,247	+0.00(+0.00%)
Jun 26, 2019	43.15	43.73	42.44	42.48	331,145	-0.67(-1.55%)
Jun 25, 2019	44.16	45.15	42.74	43.15	331,354	-1.01(-2.29%)
Jun 24, 2019	44.44	45.18	44.06	44.16	313,486	-0.29(-0.65%)
Jun 21, 2019	43.39	45.37	43.21	44.45	420,200	+0.90(+2.07%)
Jun 20, 2019	45.02	45.40	42.68	43.55	351,146	-1.39(-3.09%)
Jun 19, 2019	45.20	45.52	44.75	44.94	322,736	-0.23(-0.51%)
Jun 18, 2019	44.90	46.09	44.84	45.17	265,373	+0.42(+0.94%)
Jun 17, 2019	44.99	45.52	44.50	44.75	333,840	-0.12(-0.27%)
Jun 14, 2019	45.27	45.48	44.49	44.87	268,600	-0.33(-0.73%)
Jun 13, 2019	44.68	45.50	44.47	45.20	212,121	+0.87(+1.96%)
Jun 12, 2019	44.27	44.79	43.66	44.33	192,588	+0.06(+0.14%)
Jun 11, 2019	44.39	46.10	43.85	44.27	309,707	+0.25(+0.57%)
Jun 10, 2019	43.98	44.33	43.40	44.02	205,610	+0.22(+0.50%)
Jun 07, 2019	43.45	44.40	43.16	43.80	234,300	+0.30(+0.69%)
Jun 06, 2019	43.06	43.59	41.56	43.50	381,605	+0.19(+0.44%)
Jun 05, 2019	46.93	47.59	42.92	43.31	252,010	-3.27(-7.02%)
Jun 04, 2019	46.63	48.07	46.43	46.58	495,705	+0.29(+0.63%)
Jun 03, 2019	44.99	46.36	44.56	46.29	577,046	+1.31(+2.91%)
May 31, 2019	45.79	47.85	44.78	44.98	1,156,000	+4.72(+11.72%)
May 30, 2019	40.25	40.51	39.04	40.26	439,719	-0.40(-0.98%)
May 29, 2019	42.70	43.15	39.21	40.66	441,360	-2.60(-6.01%)
May 28, 2019	42.89	44.59	42.89	43.26	260,574	+0.46(+1.07%)
May 24, 2019	42.65	43.29	42.14	42.80	434,700	+0.18(+0.42%)
May 23, 2019	43.50	44.20	42.15	42.62	283,495	-1.19(-2.72%)
May 22, 2019	43.21	44.50	42.51	43.81	321,472	+0.19(+0.44%)
May 21, 2019	42.32	44.01	41.41	43.62	244,465	+1.40(+3.32%)
May 20, 2019	44.85	44.98	42.09	42.22	413,498	-2.97(-6.57%)
May 17, 2019	45.15	46.43	45.15	45.19	279,100	-0.36(-0.79%)
May 16, 2019	45.59	46.42	45.37	45.55	176,057	+0.10(+0.22%)
May 15, 2019	44.63	45.81	44.29	45.45	206,460	+0.48(+1.07%)
May 14, 2019	44.58	45.30	43.94	44.97	152,178	+0.65(+1.47%)
May 13, 2019	45.19	45.19	43.72	44.32	258,124	-1.72(-3.74%)
May 10, 2019	45.55	46.38	45.00	46.04	269,800	+0.40(+0.88%)
May 09, 2019	44.81	45.82	44.27	45.64	149,039	+0.54(+1.20%)
May 08, 2019	44.82	45.82	44.50	45.10	191,468	+0.17(+0.38%)
May 07, 2019	46.08	46.13	44.74	44.93	273,021	-1.53(-3.29%)
May 06, 2019	45.70	46.75	45.67	46.46	223,226	+0.00(+0.00%)
May 03, 2019	44.68	46.54	43.90	46.46	259,800	+2.66(+6.07%)
May 02, 2019	43.45	44.27	43.16	43.80	168,295	+0.47(+1.08%)
May 01, 2019	44.92	45.22	43.27	43.33	389,845	-1.48(-3.30%)
Apr 30, 2019	45.39	45.61	44.56	44.81	245,984	-0.67(-1.47%)
Apr 29, 2019	44.92	45.89	44.92	45.48	209,225	+0.52(+1.16%)
Apr 26, 2019	44.12	45.35	43.83	44.96	184,000	+0.59(+1.33%)
Apr 25, 2019	44.29	44.98	43.88	44.37	186,314	-0.14(-0.31%)
Apr 24, 2019	43.28	44.79	43.28	44.51	184,770	+1.21(+2.79%)
Apr 23, 2019	42.32	43.37	42.13	43.30	221,424	+1.15(+2.73%)
Apr 22, 2019	44.20	44.20	42.03	42.15	224,749	-2.24(-5.05%)
Apr 18, 2019	43.96	45.19	43.54	44.39	335,700	+0.21(+0.48%)
Apr 17, 2019	44.17	44.36	43.58	44.18	243,173	+0.29(+0.66%)
Apr 16, 2019	43.43	43.98	43.34	43.89	234,360	+0.66(+1.53%)
Apr 15, 2019	43.68	43.99	43.18	43.23	205,608	-0.28(-0.64%)
Apr 12, 2019	43.68	44.04	43.01	43.51	558,600	-0.07(-0.16%)
Apr 11, 2019	43.89	43.96	43.22	43.58	357,486	-0.34(-0.77%)
Apr 10, 2019	43.22	44.17	43.14	43.92	341,867	+0.80(+1.86%)
Apr 09, 2019	44.15	44.15	42.88	43.12	436,136	-1.26(-2.84%)
Apr 08, 2019	46.00	46.19	44.17	44.38	420,930	-1.83(-3.96%)
Apr 05, 2019	45.98	46.89	45.80	46.21	265,900	+0.50(+1.09%)
Apr 04, 2019	44.08	45.76	43.80	45.71	357,193	+1.63(+3.70%)
Apr 03, 2019	44.85	45.25	44.04	44.08	250,106	-0.53(-1.19%)
Apr 02, 2019	45.42	45.45	44.43	44.61	228,206	-0.95(-2.09%)
Apr 01, 2019	45.76	46.14	45.02	45.56	321,526	+0.01(+0.02%)
Mar 29, 2019	45.54	46.02	45.34	45.55	412,700	+0.15(+0.33%)
Mar 28, 2019	44.96	45.93	44.79	45.40	301,010	+1.00(+2.25%)
Mar 27, 2019	43.43	44.74	43.43	44.40	352,979	+1.36(+3.16%)
Mar 26, 2019	42.70	44.08	42.49	43.04	508,224	+0.44(+1.03%)
Mar 25, 2019	41.18	42.74	41.18	42.60	308,037	+1.32(+3.20%)
Mar 22, 2019	41.65	42.25	41.07	41.28	372,400	-0.77(-1.83%)
Mar 21, 2019	41.44	42.69	41.44	42.05	251,358	+0.41(+0.98%)
Mar 20, 2019	42.24	42.27	41.22	41.64	339,541	-0.53(-1.26%)
Mar 19, 2019	42.54	42.54	41.84	42.17	332,900	-0.43(-1.01%)
Mar 18, 2019	42.04	43.08	42.04	42.60	318,413	+0.70(+1.67%)
Mar 15, 2019	43.23	43.89	41.83	41.90	529,100	-1.23(-2.85%)
Mar 14, 2019	45.06	46.40	42.93	43.13	778,876	-3.38(-7.27%)
Mar 13, 2019	45.42	48.00	45.38	46.51	500,545	+1.12(+2.47%)
Mar 12, 2019	45.14	45.83	44.98	45.39	296,868	-0.15(-0.33%)
Mar 11, 2019	44.75	45.68	44.75	45.54	208,866	+0.78(+1.74%)
Mar 08, 2019	45.24	45.30	44.56	44.76	252,300	-0.74(-1.63%)
Mar 07, 2019	45.72	46.09	45.14	45.50	152,945	-0.50(-1.09%)
Mar 06, 2019	46.00	46.74	45.98	46.00	249,619	+0.08(+0.17%)
Mar 05, 2019	46.76	46.78	45.81	45.92	260,318	-0.57(-1.23%)
Mar 04, 2019	48.38	48.44	46.36	46.49	355,388	-1.78(-3.69%)
Mar 01, 2019	49.21	50.00	48.03	48.27	234,700	+0.00(+0.00%)
Feb 28, 2019	48.26	49.45	47.65	48.27	173,302	-0.10(-0.21%)
Feb 27, 2019	46.69	48.48	46.69	48.37	167,161	+1.64(+3.51%)
Feb 26, 2019	46.65	47.08	46.47	46.73	161,646	+0.00(+0.00%)
Feb 25, 2019	46.44	47.30	46.44	46.73	153,831	+0.46(+0.99%)
Feb 22, 2019	45.90	46.49	45.41	46.27	167,500	+0.44(+0.96%)
Feb 21, 2019	46.95	47.20	45.60	45.83	219,634	-1.05(-2.24%)
Feb 20, 2019	46.53	47.14	46.06	46.88	257,838	+0.42(+0.90%)
Feb 19, 2019	45.66	46.64	45.52	46.46	245,248	+0.65(+1.42%)
Feb 15, 2019	44.72	46.17	44.47	45.81	256,800	+1.30(+2.92%)
Feb 14, 2019	44.43	45.19	43.84	44.51	280,590	-0.02(-0.04%)
Feb 13, 2019	44.39	44.82	44.10	44.53	202,172	-0.05(-0.11%)
Feb 12, 2019	43.90	44.90	43.90	44.58	165,203	+0.80(+1.83%)
Feb 11, 2019	43.12	43.90	42.66	43.78	200,143	+0.67(+1.55%)
Feb 08, 2019	43.99	44.80	42.92	43.11	266,700	-1.04(-2.36%)
Feb 07, 2019	43.82	44.91	43.66	44.15	210,010	+0.11(+0.25%)
Feb 06, 2019	44.77	44.87	43.55	44.04	324,803	-0.80(-1.78%)
Feb 05, 2019	45.97	46.06	44.23	44.84	427,694	-0.90(-1.97%)
Feb 04, 2019	44.99	46.07	44.74	45.74	385,685	+0.61(+1.35%)
Feb 01, 2019	45.42	45.53	43.83	45.13	329,000	-0.05(-0.11%)
Jan 31, 2019	46.75	46.78	44.97	45.18	335,170	-1.75(-3.73%)
Jan 30, 2019	49.15	49.26	46.75	46.93	278,902	-2.21(-4.50%)
Jan 29, 2019	48.77	49.80	48.67	49.14	410,440	+0.34(+0.70%)
Jan 28, 2019	48.02	49.33	47.85	48.80	301,186	+0.34(+0.70%)
Jan 25, 2019	47.80	48.70	47.52	48.46	364,200	+0.81(+1.70%)
Jan 24, 2019	47.30	47.96	47.07	47.65	223,914	+0.36(+0.76%)
Jan 23, 2019	47.07	47.83	46.77	47.29	317,607	+0.33(+0.70%)
Jan 22, 2019	48.12	48.64	46.66	46.96	361,359	-1.39(-2.87%)
Jan 18, 2019	48.72	49.03	48.06	48.35	361,900	+0.10(+0.21%)
Jan 17, 2019	47.10	48.68	46.81	48.25	343,910	+0.92(+1.94%)
Jan 16, 2019	46.19	47.72	46.18	47.33	403,923	+0.75(+1.61%)
Jan 15, 2019	46.94	46.94	45.61	46.58	205,937	-0.66(-1.40%)
Jan 14, 2019	47.46	48.51	47.12	47.24	340,710	-0.24(-0.51%)
Jan 11, 2019	46.70	47.74	46.15	47.48	416,200	+0.56(+1.19%)
Jan 10, 2019	47.48	47.64	45.67	46.92	598,300	-2.23(-4.54%)
Jan 09, 2019	50.40	50.73	47.98	49.15	781,070	-0.94(-1.88%)
Jan 08, 2019	49.45	50.24	48.69	50.09	377,410	+1.10(+2.25%)
Jan 07, 2019	47.56	49.45	47.00	48.99	441,567	+1.51(+3.18%)
Jan 04, 2019	46.42	47.71	46.09	47.48	408,200	+1.69(+3.69%)
Jan 03, 2019	44.73	46.33	44.10	45.79	452,791	+0.73(+1.62%)
Jan 02, 2019	43.65	45.17	43.36	45.06	416,699	+0.76(+1.72%)
Dec 31, 2018	44.09	44.38	43.63	44.30	239,300	+0.36(+0.82%)
Dec 28, 2018	43.24	44.72	43.24	43.94	255,600	+0.77(+1.78%)
Dec 27, 2018	42.20	43.21	41.49	43.17	236,969	+0.42(+0.98%)
Dec 26, 2018	41.36	42.80	40.97	42.75	481,136	+1.58(+3.84%)
Dec 24, 2018	41.25	42.59	40.16	41.17	248,900	-0.14(-0.34%)
Dec 21, 2018	42.75	44.37	40.83	41.31	642,600	-1.44(-3.37%)
Dec 20, 2018	43.61	43.61	41.32	42.75	396,650	-1.02(-2.33%)
Dec 19, 2018	44.39	45.03	42.97	43.77	527,629	-0.44(-1.00%)
Dec 18, 2018	43.79	45.15	43.72	44.21	514,051	+0.68(+1.56%)
Dec 17, 2018	43.13	44.94	42.66	43.53	594,008	+0.60(+1.40%)
Dec 14, 2018	42.25	44.90	42.00	42.93	469,000	+0.81(+1.92%)
Dec 13, 2018	44.45	44.45	41.80	42.12	331,149	-2.36(-5.31%)
Dec 12, 2018	42.93	44.87	42.73	44.48	261,405	+1.73(+4.05%)
Dec 11, 2018	44.13	44.38	42.41	42.75	338,514	-0.48(-1.11%)
Dec 10, 2018	44.26	44.35	41.39	43.23	503,442	-0.72(-1.64%)
Dec 07, 2018	44.30	46.54	43.61	43.95	599,700	+0.02(+0.05%)
Dec 06, 2018	40.09	44.05	37.51	43.93	585,339	+1.02(+2.38%)
Dec 04, 2018	43.83	44.08	41.43	42.91	495,000	-0.80(-1.83%)
Dec 03, 2018	42.08	43.85	41.39	43.71	342,564	+1.95(+4.67%)
Nov 30, 2018	41.25	41.99	40.87	41.76	325,400	-0.02(-0.05%)
Nov 29, 2018	43.10	43.18	41.75	41.78	356,985	-1.32(-3.06%)
Nov 28, 2018	42.28	43.14	41.26	43.10	239,989	+0.88(+2.08%)
Nov 27, 2018	41.14	42.33	41.14	42.22	245,970	+0.78(+1.88%)
Nov 26, 2018	41.02	41.64	40.66	41.44	208,339	+1.05(+2.60%)
Nov 23, 2018	40.10	40.85	40.10	40.39	68,600	+0.08(+0.20%)
Nov 21, 2018		40.31	40.31	40.31	0	+1.43(+3.68%)
Nov 20, 2018	39.25	40.00	38.56	38.88	287,839	-1.70(-4.19%)
Nov 19, 2018	42.60	43.13	40.14	40.58	319,344	-2.19(-5.12%)
Nov 16, 2018	42.48	43.11	41.67	42.77	320,400	-0.02(-0.05%)
Nov 15, 2018	42.81	42.81	41.37	42.79	367,451	-0.49(-1.13%)
Nov 14, 2018	45.01	45.50	43.09	43.28	366,510	-1.47(-3.28%)
Nov 13, 2018	44.75	45.51	44.23	44.75	266,600	-0.07(-0.16%)
Nov 12, 2018	45.24	45.91	44.77	44.82	410,537	-0.63(-1.39%)
Nov 09, 2018	46.05	46.23	45.01	45.45	204,900	-0.73(-1.58%)
Nov 08, 2018	45.27	46.31	45.04	46.18	127,463	+0.91(+2.01%)
Nov 07, 2018	45.71	45.85	43.35	45.27	336,275	-0.60(-1.31%)
Nov 06, 2018	45.59	45.95	44.85	45.87	183,816	+0.11(+0.24%)
Nov 05, 2018	44.60	46.13	43.95	45.76	237,008	+1.12(+2.51%)
Nov 02, 2018	44.44	45.38	44.37	44.64	271,700	+0.62(+1.41%)