Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	76.74	77.61	74.82	77.37	1,553,069	+4.57(+6.27%)
Oct 30, 2019	73.20	73.45	72.12	72.80	1,093,765	-0.41(-0.56%)
Oct 29, 2019	72.28	73.61	72.15	73.21	807,495	+0.69(+0.95%)
Oct 28, 2019	72.98	73.60	72.43	72.53	485,068	-0.20(-0.27%)
Oct 25, 2019	72.69	73.28	72.65	72.72	448,649	-0.12(-0.16%)
Oct 24, 2019	73.53	73.87	72.69	72.84	366,557	-0.65(-0.88%)
Oct 23, 2019	73.15	73.63	72.81	73.49	703,001	+0.19(+0.26%)
Oct 22, 2019	74.66	74.66	73.25	73.30	425,940	-1.24(-1.66%)
Oct 21, 2019	75.15	75.54	74.50	74.54	447,405	-0.18(-0.24%)
Oct 18, 2019	74.84	75.74	74.19	74.72	614,593	-0.45(-0.60%)
Oct 17, 2019	75.53	75.55	74.76	75.17	512,623	-0.37(-0.49%)
Oct 16, 2019	74.95	75.65	74.59	75.55	503,598	-0.13(-0.17%)
Oct 15, 2019	76.00	76.59	75.46	75.67	513,711	-0.01(-0.01%)
Oct 14, 2019	76.55	76.72	75.65	75.68	358,969	-0.78(-1.02%)
Oct 11, 2019	77.11	77.73	75.90	76.46	717,635	+0.24(+0.31%)
Oct 10, 2019	75.28	76.69	74.74	76.23	691,779	+1.06(+1.41%)
Oct 09, 2019	74.08	75.66	73.16	75.16	828,318	+2.01(+2.74%)
Oct 08, 2019	74.08	74.61	72.84	73.16	530,399	-1.30(-1.74%)
Oct 07, 2019	75.78	75.91	74.22	74.45	428,514	-1.35(-1.78%)
Oct 04, 2019	75.58	75.84	74.58	75.80	507,994	+0.46(+0.61%)
Oct 03, 2019	75.40	76.19	74.99	75.34	438,639	-0.33(-0.44%)
Oct 02, 2019	76.97	77.07	75.43	75.67	496,788	-1.51(-1.95%)
Oct 01, 2019	78.12	78.19	76.86	77.18	492,371	-0.92(-1.17%)
Sep 30, 2019	77.13	78.25	76.95	78.10	451,450	+1.20(+1.56%)
Sep 27, 2019	77.36	77.83	76.48	76.89	451,900	-0.41(-0.53%)
Sep 26, 2019	78.87	79.21	77.14	77.31	619,653	-1.69(-2.14%)
Sep 25, 2019	78.90	79.68	78.63	79.00	494,188	-0.12(-0.15%)
Sep 24, 2019	79.69	79.98	78.86	79.12	443,197	-0.30(-0.37%)
Sep 23, 2019	79.55	80.31	79.38	79.41	524,882	-0.21(-0.26%)
Sep 20, 2019	80.25	80.29	79.16	79.62	816,104	-0.44(-0.55%)
Sep 19, 2019	80.08	80.51	79.34	80.06	329,218	+0.15(+0.18%)
Sep 18, 2019	79.67	80.15	79.14	79.92	333,590	+0.18(+0.22%)
Sep 17, 2019	78.62	79.91	78.15	79.74	415,372	+0.94(+1.20%)
Sep 16, 2019	78.86	79.33	78.48	78.79	337,461	-0.39(-0.50%)
Sep 13, 2019	79.17	79.98	78.79	79.19	422,837	+0.10(+0.12%)
Sep 12, 2019	79.07	79.67	79.02	79.09	406,422	+0.28(+0.35%)
Sep 11, 2019	78.43	78.86	77.49	78.81	479,495	+0.53(+0.68%)
Sep 10, 2019	78.62	78.90	75.62	78.28	1,008,533	-0.73(-0.92%)
Sep 09, 2019	81.27	81.27	78.64	79.01	731,709	-1.77(-2.19%)
Sep 06, 2019	81.68	82.31	80.69	80.78	510,840	-1.04(-1.27%)
Sep 05, 2019	82.91	83.38	81.25	81.83	504,156	-0.64(-0.78%)
Sep 04, 2019	81.20	83.05	80.88	82.46	652,329	+1.51(+1.86%)
Sep 03, 2019	80.59	81.68	80.32	80.96	611,449	-0.17(-0.21%)
Aug 30, 2019	82.03	82.03	80.43	81.13	605,345	-0.84(-1.03%)
Aug 29, 2019	81.95	82.25	81.50	81.97	307,032	+0.50(+0.61%)
Aug 28, 2019	80.68	81.63	80.57	81.47	356,303	+0.61(+0.75%)
Aug 27, 2019	82.27	82.78	80.70	80.86	445,458	-0.92(-1.13%)
Aug 26, 2019	80.86	81.83	80.63	81.78	421,269	+1.34(+1.67%)
Aug 23, 2019	81.13	82.05	80.19	80.44	445,360	-1.04(-1.27%)
Aug 22, 2019	81.55	81.79	81.08	81.48	293,910	+0.17(+0.20%)
Aug 21, 2019	81.93	82.32	81.02	81.31	526,592	-0.10(-0.12%)
Aug 20, 2019	80.44	81.84	80.22	81.41	537,161	+0.83(+1.03%)
Aug 19, 2019	81.46	81.71	79.84	80.58	729,986	-0.58(-0.71%)
Aug 16, 2019	81.80	82.70	81.05	81.15	1,014,030	+0.32(+0.40%)
Aug 15, 2019	79.60	81.62	79.60	80.83	1,070,715	+1.49(+1.88%)
Aug 14, 2019	79.49	80.40	79.12	79.34	671,825	-0.74(-0.93%)
Aug 13, 2019	78.10	80.18	78.10	80.09	507,250	+1.83(+2.34%)
Aug 12, 2019	80.09	80.17	77.94	78.25	703,126	-2.13(-2.64%)
Aug 09, 2019	80.21	80.99	79.64	80.38	608,887	-0.12(-0.15%)
Aug 08, 2019	79.22	80.82	79.22	80.50	661,304	+1.24(+1.57%)
Aug 07, 2019	78.56	79.42	77.72	79.25	653,759	+1.61(+2.07%)
Aug 06, 2019	77.52	78.34	77.30	77.65	554,678	+0.29(+0.38%)
Aug 05, 2019	78.27	78.27	76.96	77.35	598,613	-1.65(-2.08%)
Aug 02, 2019	77.52	79.52	77.33	79.00	877,451	+1.65(+2.13%)
Aug 01, 2019	77.49	77.92	75.50	77.35	1,832,836	-1.18(-1.50%)
Jul 31, 2019	79.92	79.93	78.31	78.53	1,140,366	-1.41(-1.76%)
Jul 30, 2019	79.85	80.44	79.57	79.94	728,180	-0.23(-0.28%)
Jul 29, 2019	81.19	81.30	80.06	80.17	661,471	-0.75(-0.93%)
Jul 26, 2019	79.82	81.14	79.77	80.92	564,688	+1.32(+1.66%)
Jul 25, 2019	79.73	79.80	78.99	79.60	524,582	+0.12(+0.15%)
Jul 24, 2019	79.49	80.33	78.80	79.48	870,735	+1.22(+1.56%)
Jul 23, 2019	78.25	78.58	77.54	78.25	631,716	+0.21(+0.26%)
Jul 22, 2019	78.63	78.69	77.77	78.05	589,527	-0.42(-0.54%)
Jul 19, 2019	79.13	79.15	78.44	78.47	373,703	-0.36(-0.46%)
Jul 18, 2019	79.57	79.57	78.16	78.83	592,825	-0.88(-1.11%)
Jul 17, 2019	79.58	79.94	79.12	79.71	472,601	+0.38(+0.48%)
Jul 16, 2019	79.31	79.79	78.83	79.33	605,164	+0.19(+0.24%)
Jul 15, 2019	80.14	80.14	79.05	79.15	699,225	-0.85(-1.07%)
Jul 12, 2019	79.92	80.50	79.55	80.00	597,557	+0.53(+0.67%)
Jul 11, 2019	79.74	79.74	78.97	79.47	539,630	-0.13(-0.16%)
Jul 10, 2019	80.03	80.04	79.39	79.60	533,014	-0.42(-0.53%)
Jul 09, 2019	79.31	80.10	79.20	80.02	445,040	+0.56(+0.70%)
Jul 08, 2019	79.90	80.22	79.15	79.46	551,586	-0.44(-0.55%)
Jul 05, 2019	80.11	80.66	79.46	79.90	314,396	-0.39(-0.49%)
Jul 03, 2019	79.40	80.59	79.22	80.29	447,504	+1.04(+1.31%)
Jul 02, 2019	77.98	79.32	77.82	79.25	740,470	+1.27(+1.63%)
Jul 01, 2019	78.71	79.05	77.43	77.98	869,674	-0.06(-0.08%)
Jun 28, 2019	77.91	78.67	77.88	78.04	1,105,389	-0.03(-0.04%)
Jun 27, 2019	78.24	78.41	77.58	78.07	506,092	+0.13(+0.16%)
Jun 26, 2019	78.37	78.55	77.42	77.94	604,345	-0.39(-0.50%)
Jun 25, 2019	78.53	79.26	77.50	78.33	997,391	-1.00(-1.26%)
Jun 24, 2019	80.33	81.53	78.67	79.33	1,656,491	+1.41(+1.81%)
Jun 21, 2019	78.23	78.29	77.70	77.92	710,964	-0.39(-0.50%)
Jun 20, 2019	78.00	79.04	77.64	78.31	528,044	+0.08(+0.10%)
Jun 19, 2019	78.47	78.53	78.01	78.24	465,082	-0.21(-0.26%)
Jun 18, 2019	79.29	79.67	78.41	78.44	733,567	-0.42(-0.53%)
Jun 17, 2019	78.62	79.22	77.86	78.86	710,905	+0.26(+0.34%)
Jun 14, 2019	78.70	79.21	78.30	78.60	805,998	-0.06(-0.07%)
Jun 13, 2019	79.39	79.63	78.38	78.66	780,919	-0.43(-0.54%)
Jun 12, 2019	78.73	79.74	78.28	79.09	904,956	+0.27(+0.35%)
Jun 11, 2019	78.03	79.29	78.01	78.81	1,030,003	+1.18(+1.51%)
Jun 10, 2019	77.33	78.23	76.95	77.64	895,824	+0.72(+0.94%)
Jun 07, 2019	75.74	77.39	75.19	76.91	783,439	+1.64(+2.17%)
Jun 06, 2019	74.72	75.53	74.70	75.28	553,789	+0.59(+0.79%)
Jun 05, 2019	75.55	75.78	74.61	74.69	796,950	-0.69(-0.91%)
Jun 04, 2019	74.09	75.41	74.09	75.37	598,653	+1.60(+2.16%)
Jun 03, 2019	72.71	73.95	72.64	73.78	876,411	+1.07(+1.47%)
May 31, 2019	71.91	72.89	71.88	72.71	696,980	+0.41(+0.56%)
May 30, 2019	71.19	72.37	71.19	72.30	634,762	+1.16(+1.63%)
May 29, 2019	71.11	71.47	70.56	71.14	750,081	-0.09(-0.12%)
May 28, 2019	72.02	72.71	71.04	71.23	561,278	-0.76(-1.06%)
May 24, 2019	72.15	72.33	71.45	71.99	485,584	+0.19(+0.27%)
May 23, 2019	72.14	72.69	71.27	71.80	553,132	-0.76(-1.05%)
May 22, 2019	72.62	73.40	72.35	72.56	606,235	-0.28(-0.39%)
May 21, 2019	72.65	73.60	72.65	72.84	811,746	+0.35(+0.48%)
May 20, 2019	73.15	73.43	72.37	72.49	459,950	-0.95(-1.29%)
May 17, 2019	72.40	73.90	72.40	73.43	816,249	+0.64(+0.88%)
May 16, 2019	72.80	73.60	72.42	72.79	877,960	+0.20(+0.27%)
May 15, 2019	71.86	73.23	71.68	72.60	623,377	+0.45(+0.62%)
May 14, 2019	72.04	72.72	71.77	72.15	597,307	+0.21(+0.30%)
May 13, 2019	71.52	72.12	71.02	71.93	502,727	-0.46(-0.63%)
May 10, 2019	71.72	72.63	71.47	72.39	619,573	+0.56(+0.77%)
May 09, 2019	71.56	72.40	70.84	71.84	735,466	-0.08(-0.11%)
May 08, 2019	71.63	72.25	71.24	71.91	522,253	+0.19(+0.26%)
May 07, 2019	71.63	72.20	71.18	71.73	791,802	-0.39(-0.54%)
May 06, 2019	71.07	72.50	70.39	72.12	1,055,309	-0.06(-0.08%)
May 03, 2019	72.22	72.78	71.15	72.18	878,011	+0.44(+0.61%)
May 02, 2019	75.54	75.54	71.58	71.74	1,577,950	+0.05(+0.07%)
May 01, 2019	72.99	73.32	71.63	71.69	852,588	-1.05(-1.45%)
Apr 30, 2019	73.28	73.28	71.97	72.74	688,076	-0.54(-0.73%)
Apr 29, 2019	73.46	73.46	72.52	73.28	466,374	-0.21(-0.29%)
Apr 26, 2019	73.08	73.75	72.85	73.49	417,973	+0.70(+0.96%)
Apr 25, 2019	73.06	73.35	71.85	72.79	665,966	-0.23(-0.32%)
Apr 24, 2019	72.85	73.92	72.85	73.02	719,288	+0.31(+0.43%)
Apr 23, 2019	72.48	73.46	72.48	72.71	746,766	+0.22(+0.31%)
Apr 22, 2019	72.41	73.75	72.18	72.49	841,568	-1.77(-2.39%)
Apr 18, 2019	74.20	74.84	73.94	74.26	519,748	+0.03(+0.04%)
Apr 17, 2019	75.05	75.40	74.17	74.23	498,152	-0.61(-0.82%)
Apr 16, 2019	74.65	75.18	74.63	74.85	546,300	+0.49(+0.66%)
Apr 15, 2019	73.91	74.59	73.70	74.36	434,534	+0.29(+0.39%)
Apr 12, 2019	73.08	74.16	72.30	74.07	578,843	+1.19(+1.63%)
Apr 11, 2019	72.52	73.06	72.24	72.88	613,068	+0.27(+0.38%)
Apr 10, 2019	72.01	73.04	72.01	72.61	555,810	+0.64(+0.89%)
Apr 09, 2019	72.53	72.69	71.83	71.96	679,182	-0.84(-1.15%)
Apr 08, 2019	73.02	73.15	72.32	72.80	624,679	-0.47(-0.64%)
Apr 05, 2019	73.25	74.11	73.16	73.27	616,906	-0.02(-0.03%)
Apr 04, 2019	72.89	73.32	72.52	73.29	484,637	+0.56(+0.76%)
Apr 03, 2019	72.31	73.50	71.84	72.73	598,447	-0.65(-0.89%)
Apr 02, 2019	73.62	73.63	72.88	73.39	523,851	-0.26(-0.36%)
Apr 01, 2019	73.73	74.08	73.06	73.65	541,059	+0.45(+0.61%)
Mar 29, 2019	74.21	74.38	73.09	73.20	880,473	-0.73(-0.99%)
Mar 28, 2019	72.24	74.01	72.24	73.93	1,099,104	+1.89(+2.62%)
Mar 27, 2019	71.35	72.15	71.35	72.04	553,775	+0.93(+1.30%)
Mar 26, 2019	70.62	71.40	70.41	71.11	447,128	+0.53(+0.75%)
Mar 25, 2019	69.84	70.90	69.52	70.59	405,347	+0.64(+0.92%)
Mar 22, 2019	70.07	70.60	69.79	69.94	354,672	-0.42(-0.60%)
Mar 21, 2019	69.73	70.51	69.73	70.36	374,271	+0.74(+1.06%)
Mar 20, 2019	69.58	70.15	69.02	69.62	755,451	-0.12(-0.17%)
Mar 19, 2019	70.04	70.26	69.31	69.74	485,700	-0.22(-0.32%)
Mar 18, 2019	69.75	70.33	69.64	69.96	414,925	+0.22(+0.32%)
Mar 15, 2019	69.85	70.25	69.30	69.74	584,896	-0.05(-0.07%)
Mar 14, 2019	69.19	70.12	69.19	69.79	477,534	+0.38(+0.55%)
Mar 13, 2019	68.87	69.89	68.77	69.41	518,855	+0.72(+1.05%)
Mar 12, 2019	69.01	69.10	68.43	68.69	610,642	-0.28(-0.41%)
Mar 11, 2019	69.12	69.31	68.77	68.97	575,769	+0.02(+0.03%)
Mar 08, 2019	69.22	69.42	68.26	68.95	591,154	-0.54(-0.78%)
Mar 07, 2019	70.12	70.13	69.04	69.49	948,119	-0.77(-1.09%)
Mar 06, 2019	70.25	70.87	70.04	70.26	647,781	+0.11(+0.15%)
Mar 05, 2019	70.31	70.31	69.65	70.15	804,056	-0.03(-0.04%)
Mar 04, 2019	70.74	70.74	69.55	70.18	701,441	-0.47(-0.66%)
Mar 01, 2019	69.80	70.76	69.72	70.65	972,357	+1.37(+1.97%)
Feb 28, 2019	68.21	69.59	68.03	69.28	798,821	+1.05(+1.53%)
Feb 27, 2019	68.18	68.35	67.71	68.23	607,656	+0.03(+0.04%)
Feb 26, 2019	68.37	68.82	67.87	68.20	662,867	-0.17(-0.26%)
Feb 25, 2019	69.48	69.59	68.25	68.38	783,464	-1.11(-1.59%)
Feb 22, 2019	68.92	69.50	68.60	69.48	506,702	+0.66(+0.96%)
Feb 21, 2019	68.20	69.13	67.94	68.82	666,371	+0.59(+0.87%)
Feb 20, 2019	67.36	68.54	67.36	68.23	1,289,617	+0.84(+1.25%)
Feb 19, 2019	67.59	67.84	67.25	67.39	554,507	-0.25(-0.37%)
Feb 15, 2019	67.75	68.45	67.24	67.64	889,230	-0.11(-0.16%)
Feb 14, 2019	66.10	67.87	65.70	67.75	965,613	+0.61(+0.91%)
Feb 13, 2019	65.87	67.17	65.41	67.14	1,449,646	+1.69(+2.58%)
Feb 12, 2019	66.44	66.78	65.38	65.45	1,604,772	-0.59(-0.90%)
Feb 11, 2019	65.40	66.81	65.22	66.04	901,898	+0.58(+0.89%)
Feb 08, 2019	64.47	66.39	64.07	65.46	2,167,383	+0.70(+1.08%)
Feb 07, 2019	63.51	64.91	62.16	64.76	2,927,633	-1.99(-2.98%)
Feb 06, 2019	67.72	67.98	66.57	66.75	1,310,942	-0.91(-1.35%)
Feb 05, 2019	66.92	67.75	66.89	67.66	767,754	+0.66(+0.98%)
Feb 04, 2019	65.63	67.12	64.96	67.00	1,045,555	+0.80(+1.22%)
Feb 01, 2019	66.42	66.55	65.81	66.19	976,173	-0.12(-0.18%)
Jan 31, 2019	66.15	66.74	65.61	66.31	735,488	+0.05(+0.07%)
Jan 30, 2019	66.80	66.80	65.60	66.26	915,429	-0.08(-0.12%)
Jan 29, 2019	66.77	66.78	65.59	66.34	688,925	-0.41(-0.61%)
Jan 28, 2019	67.18	67.31	65.82	66.75	768,705	-0.48(-0.72%)
Jan 25, 2019	68.99	69.30	66.81	67.23	1,149,337	-1.79(-2.60%)
Jan 24, 2019	68.79	69.20	68.35	69.03	692,281	+0.49(+0.72%)
Jan 23, 2019	67.74	68.61	67.40	68.53	780,593	+1.56(+2.33%)
Jan 22, 2019	66.63	67.18	66.19	66.97	592,902	+0.16(+0.25%)
Jan 18, 2019	66.05	67.16	65.71	66.81	922,336	+1.26(+1.92%)
Jan 17, 2019	64.64	66.29	64.04	65.55	646,123	+0.56(+0.87%)
Jan 16, 2019	64.91	65.29	64.70	64.98	1,329,080	-0.06(-0.09%)
Jan 15, 2019	65.59	65.91	64.78	65.04	1,250,386	-0.38(-0.58%)
Jan 14, 2019	66.13	66.73	65.21	65.42	1,091,473	-2.10(-3.12%)
Jan 11, 2019	67.53	68.45	67.01	67.52	1,107,361	-0.54(-0.80%)
Jan 10, 2019	67.63	68.65	67.01	68.07	672,459	+0.05(+0.07%)
Jan 09, 2019	67.70	68.42	67.27	68.02	704,940	+0.42(+0.62%)
Jan 08, 2019	66.72	67.63	66.09	67.60	941,738	+1.43(+2.15%)
Jan 07, 2019	63.40	67.13	63.05	66.18	967,942	+2.76(+4.36%)
Jan 04, 2019	63.02	64.19	62.40	63.41	1,199,151	+1.01(+1.62%)
Jan 03, 2019	61.01	64.18	60.40	62.40	1,872,622	+1.40(+2.29%)
Jan 02, 2019	61.48	61.65	60.20	61.01	891,828	-1.16(-1.87%)
Dec 31, 2018	61.85	62.32	60.82	62.17	934,197	+0.68(+1.10%)
Dec 28, 2018	61.81	62.70	61.16	61.49	603,649	-0.01(-0.02%)
Dec 27, 2018	61.52	62.12	59.81	61.50	853,352	-0.81(-1.31%)
Dec 26, 2018	60.17	62.46	60.06	62.32	588,648	+2.27(+3.78%)
Dec 24, 2018	61.75	61.96	59.91	60.05	637,271	-2.29(-3.67%)
Dec 21, 2018	62.75	63.99	62.33	62.34	1,516,394	-0.24(-0.39%)
Dec 20, 2018	64.03	64.03	61.97	62.58	988,111	-1.63(-2.54%)
Dec 19, 2018	65.12	65.79	63.76	64.21	796,851	-0.62(-0.96%)
Dec 18, 2018	65.07	65.82	64.58	64.83	882,175	+0.14(+0.21%)
Dec 17, 2018	67.24	67.53	64.52	64.69	1,451,954	-2.64(-3.92%)
Dec 14, 2018	68.16	68.24	66.19	67.33	1,003,194	-1.32(-1.92%)
Dec 13, 2018	68.60	69.06	68.15	68.65	649,708	+0.13(+0.18%)
Dec 12, 2018	68.51	69.45	67.95	68.52	493,495	+0.69(+1.01%)
Dec 11, 2018	70.36	70.66	67.77	67.83	921,683	-1.83(-2.63%)
Dec 10, 2018	69.36	70.01	68.12	69.67	575,689	+0.21(+0.31%)
Dec 07, 2018	71.07	71.30	69.28	69.45	710,291	-1.79(-2.52%)
Dec 06, 2018	70.19	71.39	68.65	71.25	889,562	+0.34(+0.48%)
Dec 04, 2018	72.49	73.00	70.85	70.91	442,139	-1.61(-2.22%)
Dec 03, 2018	72.34	72.57	71.16	72.52	692,865	+0.77(+1.07%)
Nov 30, 2018	71.21	72.35	70.55	71.75	727,205	+0.47(+0.65%)
Nov 29, 2018	70.79	71.68	70.41	71.29	902,578	+0.49(+0.70%)
Nov 28, 2018	69.83	71.12	69.24	70.79	547,854	+1.37(+1.97%)
Nov 27, 2018	69.03	70.02	68.77	69.42	728,756	+0.07(+0.10%)
Nov 26, 2018	69.38	69.71	68.38	69.36	584,547	+0.52(+0.76%)
Nov 23, 2018	68.98	69.79	68.66	68.83	327,144	-0.30(-0.44%)
Nov 21, 2018		69.14	69.14	69.14	0	+0.25(+0.36%)
Nov 20, 2018	67.98	68.94	67.52	68.88	808,009	+0.13(+0.18%)
Nov 19, 2018	70.46	70.82	68.15	68.76	999,444	-1.89(-2.68%)
Nov 16, 2018	68.04	70.86	67.46	70.65	970,255	+1.66(+2.41%)
Nov 15, 2018	69.18	69.38	67.22	68.99	1,276,964	-0.82(-1.17%)
Nov 14, 2018	70.06	71.06	68.95	69.81	713,148	+0.04(+0.06%)
Nov 13, 2018	70.80	71.34	69.24	69.77	711,671	-1.04(-1.47%)
Nov 12, 2018	72.11	72.37	70.62	70.81	652,021	-1.08(-1.50%)
Nov 09, 2018	72.13	72.48	71.20	71.89	748,885	-0.25(-0.35%)
Nov 08, 2018	71.07	72.31	71.07	72.15	692,474	+1.01(+1.42%)
Nov 07, 2018	70.57	71.15	69.97	71.13	591,070	+0.75(+1.07%)
Nov 06, 2018	69.60	70.42	69.44	70.38	963,210	+0.92(+1.32%)
Nov 05, 2018	69.57	70.15	69.18	69.46	748,589	-0.12(-0.17%)
Nov 02, 2018	69.38	69.97	68.86	69.58	920,095	+0.38(+0.54%)