DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	27.21	27.29	26.91	27.25	993,142	+0.06(+0.22%)
Jan 30, 2019	27.09	27.32	26.76	27.19	1,262,708	+0.32(+1.19%)
Jan 29, 2019	26.86	26.97	26.55	26.87	1,152,296	+0.09(+0.34%)
Jan 28, 2019	26.52	26.92	26.38	26.78	612,135	+0.00(+0.00%)
Jan 25, 2019	26.47	26.85	26.35	26.78	463,600	+0.54(+2.06%)
Jan 24, 2019	26.21	26.33	25.97	26.24	717,778	+0.09(+0.34%)
Jan 23, 2019	26.32	26.34	25.81	26.15	685,671	-0.03(-0.11%)
Jan 22, 2019	26.86	26.90	26.07	26.18	851,721	-0.97(-3.57%)
Jan 18, 2019	26.92	27.28	26.48	27.15	1,178,100	+0.33(+1.23%)
Jan 17, 2019	26.32	26.96	26.25	26.82	1,013,110	+0.37(+1.40%)
Jan 16, 2019	26.45	26.76	26.28	26.45	965,135	-0.04(-0.15%)
Jan 15, 2019	26.11	26.52	25.81	26.49	1,376,417	+0.33(+1.26%)
Jan 14, 2019	25.49	26.51	25.36	26.16	1,164,025	+0.54(+2.11%)
Jan 11, 2019	25.78	26.02	25.33	25.62	913,300	-0.41(-1.58%)
Jan 10, 2019	25.28	26.18	24.86	26.03	1,580,385	-0.47(-1.77%)
Jan 09, 2019	26.62	26.89	26.37	26.50	1,211,565	-0.06(-0.23%)
Jan 08, 2019	27.02	27.02	25.97	26.56	1,771,838	-0.08(-0.30%)
Jan 07, 2019	25.48	27.16	25.38	26.64	1,687,325	+0.94(+3.66%)
Jan 04, 2019	24.74	25.98	24.58	25.70	2,563,600	+1.22(+4.98%)
Jan 03, 2019	24.82	24.97	23.95	24.48	1,299,281	-0.47(-1.88%)
Jan 02, 2019	24.29	25.25	24.26	24.95	1,598,784	+0.25(+1.01%)
Dec 31, 2018	25.00	25.21	24.22	24.70	909,400	-0.21(-0.84%)
Dec 28, 2018	24.82	25.30	24.52	24.91	814,600	+0.04(+0.16%)
Dec 27, 2018	24.21	24.87	23.70	24.87	1,422,392	+0.19(+0.77%)
Dec 26, 2018	23.55	24.72	23.40	24.68	1,418,998	+1.30(+5.56%)
Dec 24, 2018	23.18	23.94	23.05	23.38	921,100	+0.04(+0.17%)
Dec 21, 2018	23.78	24.56	23.29	23.34	3,925,000	-0.56(-2.34%)
Dec 20, 2018	23.59	24.16	23.36	23.90	2,340,146	-0.14(-0.58%)
Dec 19, 2018	24.33	24.69	23.99	24.04	2,035,923	-0.14(-0.58%)
Dec 18, 2018	23.22	24.38	23.22	24.18	2,013,075	+0.96(+4.13%)
Dec 17, 2018	23.18	23.52	22.84	23.22	1,736,420	-0.10(-0.43%)
Dec 14, 2018	23.31	24.03	23.24	23.32	2,367,000	-0.25(-1.06%)
Dec 13, 2018	24.66	24.76	23.49	23.57	2,444,413	-1.24(-5.00%)
Dec 12, 2018	25.18	25.62	24.77	24.81	3,019,325	-0.20(-0.80%)
Dec 11, 2018	26.76	26.94	24.18	25.01	11,372,239	+1.88(+8.13%)
Dec 10, 2018	24.20	24.23	22.74	23.13	6,272,408	-1.08(-4.46%)
Dec 07, 2018	25.38	25.86	24.15	24.21	3,259,800	-1.20(-4.72%)
Dec 06, 2018	25.95	26.03	24.81	25.41	2,425,327	-0.95(-3.60%)
Dec 04, 2018	28.46	28.53	26.16	26.36	2,079,700	-2.10(-7.38%)
Dec 03, 2018	28.02	28.57	27.29	28.46	2,493,885	+0.72(+2.60%)
Nov 30, 2018	27.60	27.90	27.40	27.74	2,225,600	+0.18(+0.65%)
Nov 29, 2018	27.57	27.95	27.37	27.56	2,641,443	-0.02(-0.07%)
Nov 28, 2018	26.66	27.73	26.17	27.58	1,562,071	+0.92(+3.45%)
Nov 27, 2018	26.62	26.71	25.99	26.66	1,134,208	-0.23(-0.86%)
Nov 26, 2018	26.60	27.12	26.29	26.89	1,333,809	+0.57(+2.17%)
Nov 23, 2018	26.32	26.62	26.09	26.32	566,900	-0.19(-0.72%)
Nov 21, 2018		26.51	26.51	26.51	0	+0.62(+2.39%)
Nov 20, 2018	25.15	26.48	24.65	25.89	1,484,800	-0.14(-0.54%)
Nov 19, 2018	25.80	26.55	25.60	26.03	1,966,309	+0.08(+0.31%)
Nov 16, 2018	25.71	26.41	25.39	25.95	2,328,600	+0.54(+2.13%)
Nov 15, 2018	25.31	25.42	24.75	25.41	1,339,233	-0.39(-1.51%)
Nov 14, 2018	26.42	26.82	25.62	25.80	946,408	-0.33(-1.26%)
Nov 13, 2018	26.90	26.90	26.06	26.13	1,331,064	-0.77(-2.86%)
Nov 12, 2018	27.45	27.82	26.86	26.90	736,747	-0.51(-1.86%)
Nov 09, 2018	28.49	28.49	27.14	27.41	848,600	-1.13(-3.96%)
Nov 08, 2018	28.30	28.83	28.00	28.54	1,033,419	+0.33(+1.17%)
Nov 07, 2018	27.79	28.35	27.41	28.21	1,087,847	+0.22(+0.79%)
Nov 06, 2018	28.11	28.11	27.37	27.99	964,785	+0.11(+0.39%)
Nov 05, 2018	27.69	27.98	27.16	27.88	819,599	+0.14(+0.50%)
Nov 02, 2018	27.91	28.10	27.20	27.74	1,018,900	+0.13(+0.47%)
Nov 01, 2018	26.57	27.68	26.30	27.61	1,430,930	+1.06(+3.99%)
Oct 31, 2018	27.35	27.69	26.52	26.55	1,054,555	-0.73(-2.68%)
Oct 30, 2018	26.50	27.38	26.16	27.28	1,140,997	+1.00(+3.81%)
Oct 29, 2018	25.85	27.01	25.78	26.28	2,098,862	+0.82(+3.22%)
Oct 26, 2018	25.97	26.31	25.27	25.46	1,233,800	-0.78(-2.97%)
Oct 25, 2018	25.49	26.45	25.37	26.24	2,064,581	+0.79(+3.10%)
Oct 24, 2018	25.83	26.31	25.45	25.45	1,454,181	-0.42(-1.62%)
Oct 23, 2018	25.37	26.00	25.01	25.87	1,135,488	+0.16(+0.62%)
Oct 22, 2018	25.30	25.95	25.25	25.71	1,665,798	+0.55(+2.19%)
Oct 19, 2018	26.49	26.55	25.08	25.16	2,463,000	-1.22(-4.62%)
Oct 18, 2018	27.09	27.35	26.23	26.38	1,378,166	-0.97(-3.55%)
Oct 17, 2018	28.60	28.72	26.91	27.35	1,449,057	-1.33(-4.64%)
Oct 16, 2018	28.44	28.72	27.80	28.68	1,346,454	+0.31(+1.09%)
Oct 15, 2018	28.10	28.66	28.00	28.37	1,745,759	+0.42(+1.50%)
Oct 12, 2018	27.87	28.31	27.24	27.95	2,540,400	+0.40(+1.45%)
Oct 11, 2018	28.41	28.73	27.45	27.55	4,085,168	-0.96(-3.37%)
Oct 10, 2018	32.34	32.34	27.96	28.51	5,663,778	-4.17(-12.76%)
Oct 09, 2018	32.50	32.89	32.27	32.68	1,332,567	+0.33(+1.02%)
Oct 08, 2018	32.01	32.47	31.71	32.35	1,202,777	+0.41(+1.28%)
Oct 05, 2018	32.61	32.67	31.35	31.94	1,914,700	-0.81(-2.47%)
Oct 04, 2018	33.30	33.37	32.51	32.75	2,427,514	-0.55(-1.65%)
Oct 03, 2018	32.45	33.44	32.24	33.30	988,098	+0.99(+3.06%)
Oct 02, 2018	33.96	33.99	32.20	32.31	1,488,633	-1.57(-4.63%)
Oct 01, 2018	33.92	34.50	33.51	33.88	1,829,446	+0.00(+0.00%)
Sep 28, 2018	34.00	34.63	33.80	33.88	3,129,400	-0.22(-0.65%)
Sep 27, 2018	33.86	34.15	33.70	34.10	1,670,171	+0.26(+0.77%)
Sep 26, 2018	32.85	34.06	32.77	33.84	2,070,949	+1.07(+3.27%)
Sep 25, 2018	32.77	33.02	32.39	32.77	1,454,081	+0.11(+0.34%)
Sep 24, 2018	31.91	32.98	31.66	32.66	1,710,033	+0.66(+2.06%)
Sep 21, 2018	32.12	32.39	31.86	32.00	2,597,400	-0.12(-0.37%)
Sep 20, 2018	31.70	32.31	31.21	32.12	1,549,034	+0.40(+1.26%)
Sep 19, 2018	31.07	31.99	31.07	31.72	1,774,930	+0.57(+1.83%)
Sep 18, 2018	30.75	31.42	30.75	31.15	1,232,369	+0.37(+1.20%)
Sep 17, 2018	31.43	31.54	30.65	30.78	960,583	-0.43(-1.38%)
Sep 14, 2018	31.26	31.28	30.41	31.21	1,155,200	-0.11(-0.35%)
Sep 13, 2018	31.34	31.51	31.06	31.32	1,477,080	+0.02(+0.06%)
Sep 12, 2018	32.07	32.08	31.11	31.30	1,422,784	-0.78(-2.43%)
Sep 11, 2018	31.95	32.27	31.66	32.08	1,077,977	+0.01(+0.03%)
Sep 10, 2018	32.47	32.62	31.71	32.07	1,964,120	-0.18(-0.56%)
Sep 07, 2018	32.40	32.78	32.12	32.25	1,498,100	+0.17(+0.53%)
Sep 06, 2018	32.65	32.65	32.06	32.08	1,280,153	-0.59(-1.81%)
Sep 05, 2018	32.86	32.91	32.19	32.67	1,731,352	-0.31(-0.94%)
Sep 04, 2018	33.33	33.61	32.72	32.98	2,075,656	-0.28(-0.84%)
Aug 31, 2018		33.26	33.26	33.26	0	+0.98(+3.04%)
Aug 30, 2018	32.56	32.79	32.07	32.28	2,046,738	-0.38(-1.16%)
Aug 29, 2018	32.73	33.44	32.05	32.66	3,784,852	-0.04(-0.12%)
Aug 28, 2018	33.60	34.02	31.62	32.70	15,025,941	+5.50(+20.22%)
Aug 27, 2018	27.46	27.59	26.95	27.20	3,058,714	-0.16(-0.58%)
Aug 24, 2018	27.60	27.72	27.14	27.36	1,348,100	-0.47(-1.69%)
Aug 23, 2018	27.59	27.92	27.38	27.83	1,476,336	+0.24(+0.87%)
Aug 22, 2018	27.65	28.19	27.57	27.59	1,026,438	-0.02(-0.07%)
Aug 21, 2018	27.21	27.62	27.10	27.61	1,679,783	+0.69(+2.56%)
Aug 20, 2018	26.56	27.20	26.50	26.92	3,992,325	+0.43(+1.62%)
Aug 17, 2018	26.50	26.73	25.56	26.49	3,968,000	-1.35(-4.85%)
Aug 16, 2018	28.37	28.37	27.82	27.84	1,623,610	-0.32(-1.14%)
Aug 15, 2018	29.18	29.18	28.14	28.16	1,400,076	-1.06(-3.63%)
Aug 14, 2018	28.44	29.27	28.12	29.22	1,874,113	+0.87(+3.07%)
Aug 13, 2018	27.94	28.50	27.67	28.35	1,386,557	+0.67(+2.42%)
Aug 10, 2018	27.47	28.16	27.47	27.68	1,444,400	+0.08(+0.29%)
Aug 09, 2018	27.41	28.00	27.34	27.60	758,816	+0.22(+0.80%)
Aug 08, 2018	27.43	27.58	27.01	27.38	975,777	+0.01(+0.04%)
Aug 07, 2018	27.52	27.64	27.22	27.37	1,430,360	-0.11(-0.40%)
Aug 06, 2018	27.83	27.87	27.38	27.48	836,820	-0.30(-1.08%)
Aug 03, 2018	27.84	28.31	27.55	27.78	736,100	+0.04(+0.14%)
Aug 02, 2018	27.30	27.77	27.14	27.74	954,157	+0.31(+1.13%)
Aug 01, 2018	27.34	27.57	27.19	27.43	966,516	-0.01(-0.04%)
Jul 31, 2018	27.20	27.58	27.07	27.44	920,691	+0.34(+1.25%)
Jul 30, 2018	26.81	27.36	26.81	27.10	1,177,706	+0.29(+1.08%)
Jul 27, 2018	27.47	27.63	26.67	26.81	693,700	-0.74(-2.69%)
Jul 26, 2018	27.45	28.04	27.17	27.55	1,062,593	+0.19(+0.69%)
Jul 25, 2018	26.92	27.38	26.87	27.36	1,071,006	+0.38(+1.41%)
Jul 24, 2018	27.67	27.95	26.81	26.98	936,765	-0.61(-2.21%)
Jul 23, 2018	27.53	27.90	27.49	27.59	705,154	+0.08(+0.29%)
Jul 20, 2018	27.99	28.02	27.48	27.51	802,574	-0.67(-2.38%)
Jul 19, 2018	27.70	28.34	27.55	28.18	1,124,372	+0.45(+1.62%)
Jul 18, 2018	27.12	27.76	27.02	27.73	1,258,292	+0.66(+2.44%)
Jul 17, 2018	26.72	27.08	26.55	27.07	1,450,643	+0.37(+1.39%)
Jul 16, 2018	26.95	27.20	26.68	26.70	1,106,952	-0.22(-0.82%)
Jul 13, 2018	26.96	27.25	26.86	26.92	789,161	-0.08(-0.30%)
Jul 12, 2018	27.18	27.18	26.61	27.00	1,308,484	-0.35(-1.28%)
Jul 11, 2018	26.83	27.51	26.79	27.35	1,216,737	+0.43(+1.60%)
Jul 10, 2018	26.93	27.14	26.77	26.92	820,010	-0.09(-0.33%)
Jul 09, 2018	27.74	27.81	26.93	27.01	1,240,315	-0.60(-2.17%)
Jul 06, 2018	27.48	27.85	27.35	27.61	1,030,731	+0.17(+0.62%)
Jul 05, 2018	27.17	27.60	27.05	27.44	2,399,753	+0.32(+1.18%)
Jul 03, 2018		27.12	27.12	27.12	0	+0.61(+2.30%)
Jul 02, 2018	25.80	26.55	25.55	26.51	2,193,748	+0.69(+2.67%)
Jun 29, 2018	26.34	26.42	25.80	25.82	1,427,624	-0.29(-1.11%)
Jun 28, 2018	26.00	26.28	25.79	26.11	1,379,349	+0.13(+0.50%)
Jun 27, 2018	26.21	26.59	25.91	25.98	1,431,398	-0.23(-0.88%)
Jun 26, 2018	25.74	26.32	25.70	26.21	1,530,949	+0.47(+1.83%)
Jun 25, 2018	25.75	25.94	25.49	25.74	1,425,036	-0.06(-0.23%)
Jun 22, 2018	26.40	26.40	25.59	25.80	3,141,873	-0.19(-0.73%)
Jun 21, 2018	26.01	26.40	25.97	25.99	1,453,067	-0.07(-0.27%)
Jun 20, 2018	25.65	26.12	25.30	26.06	1,657,651	+0.35(+1.36%)
Jun 19, 2018	25.61	25.85	25.43	25.71	1,534,641	-0.10(-0.39%)
Jun 18, 2018	25.44	26.18	25.44	25.81	1,444,990	+0.21(+0.82%)
Jun 15, 2018		25.69	25.22	25.60	1,844,020	+0.38(+1.51%)
Jun 14, 2018	25.08	25.29	24.69	25.22	1,692,795	+0.02(+0.08%)
Jun 13, 2018	25.44	25.56	25.13	25.20	1,331,235	-0.24(-0.94%)
Jun 12, 2018	25.48	25.53	25.14	25.44	1,244,598	+0.08(+0.32%)
Jun 11, 2018	24.91	25.40	24.86	25.36	1,445,077	+0.52(+2.09%)
Jun 08, 2018	24.70	24.90	24.66	24.84	2,978,936	+0.11(+0.44%)
Jun 07, 2018	24.89	25.12	24.63	24.73	1,336,128	-0.05(-0.20%)
Jun 06, 2018			24.56	24.78	1,566,927	+0.03(+0.12%)
Jun 05, 2018	24.31	24.93	24.17	24.75	2,507,266	+0.39(+1.60%)
Jun 04, 2018	24.18	24.51	23.96	24.36	2,915,960	+0.37(+1.54%)
Jun 01, 2018	23.86	24.20	23.82	23.99	3,990,543	+0.11(+0.46%)
May 31, 2018	24.46	24.77	23.83	23.88	2,622,878	-0.73(-2.97%)
May 30, 2018	24.01	24.77	22.96	24.61	7,113,038	-1.46(-5.60%)
May 29, 2018	25.72	26.45	25.57	26.07	4,413,997	+0.25(+0.97%)
May 25, 2018		25.82	25.82	25.82	0	+0.52(+2.06%)
May 24, 2018	24.96	25.44	24.91	25.30	1,755,690	+0.29(+1.16%)
May 23, 2018	24.48	25.25	24.36	25.01	2,984,851	-0.63(-2.46%)
May 22, 2018	25.83	25.93	25.59	25.64	2,504,989	+0.05(+0.20%)
May 21, 2018	25.75	26.11	25.41	25.59	2,092,943	-0.06(-0.23%)
May 18, 2018	25.30	25.79	25.30	25.65	1,556,706	+0.34(+1.34%)
May 17, 2018	25.15	25.71	25.11	25.31	1,499,185	+0.04(+0.16%)
May 16, 2018	24.95	25.71	24.95	25.27	2,260,132	+0.61(+2.47%)
May 15, 2018	24.57	24.82	24.33	24.66	1,467,375	+0.10(+0.41%)
May 14, 2018	24.10	24.70	24.08	24.56	1,373,263	+0.58(+2.42%)
May 11, 2018	23.76	24.18	23.61	23.98	1,445,427	+0.26(+1.10%)
May 10, 2018	24.21	24.26	23.44	23.72	1,072,529	-0.56(-2.31%)
May 09, 2018	23.88	24.32	23.64	24.28	1,594,770	+0.42(+1.76%)
May 08, 2018	23.46	23.89	23.35	23.86	1,513,068	+0.38(+1.62%)
May 07, 2018	23.28	23.50	22.73	23.48	1,782,038	+0.41(+1.78%)
May 04, 2018	22.43	23.13	22.30	23.07	1,440,241	+0.48(+2.12%)
May 03, 2018	22.77	22.85	22.52	22.59	1,051,195	-0.18(-0.79%)
May 02, 2018	22.33	22.81	21.97	22.77	1,301,526	+0.35(+1.56%)
May 01, 2018	21.97	22.43	21.87	22.42	1,964,396	+0.12(+0.54%)
Apr 30, 2018	22.58	22.66	22.26	22.30	1,188,720	-0.24(-1.06%)
Apr 27, 2018	22.07	22.61	22.05	22.54	1,248,759	+0.40(+1.81%)
Apr 26, 2018	21.40	22.15	21.29	22.14	1,072,065	+0.77(+3.60%)
Apr 25, 2018	21.40	21.57	21.19	21.37	1,680,370	-0.09(-0.42%)
Apr 24, 2018	21.50	21.72	21.16	21.46	1,218,396	+0.07(+0.33%)
Apr 23, 2018	21.04	21.45	21.02	21.39	1,039,989	+0.35(+1.66%)
Apr 20, 2018	21.18	21.52	20.99	21.04	1,521,844	-0.44(-2.05%)
Apr 19, 2018	21.50	21.67	21.19	21.48	1,127,008	-0.07(-0.32%)
Apr 18, 2018	21.33	21.75	21.33	21.55	1,129,678	+0.29(+1.36%)
Apr 17, 2018	21.70	21.83	21.24	21.26	1,829,972	-0.27(-1.25%)
Apr 16, 2018	21.88	21.94	21.50	21.53	1,320,235	-0.18(-0.83%)
Apr 13, 2018	22.10	22.22	21.58	21.71	1,312,652	-0.34(-1.54%)
Apr 12, 2018	22.17	22.26	22.03	22.05	968,760	-0.02(-0.09%)
Apr 11, 2018	22.19	22.35	21.99	22.07	1,430,122	-0.39(-1.74%)
Apr 10, 2018	21.88	22.58	21.69	22.46	2,269,455	+0.91(+4.22%)
Apr 09, 2018	21.99	22.15	21.54	21.55	1,952,700	-0.35(-1.60%)
Apr 06, 2018	22.23	22.43	21.77	21.90	1,631,186	-0.47(-2.10%)
Apr 05, 2018	22.55	22.60	22.12	22.37	1,406,274	-0.13(-0.58%)
Apr 04, 2018	21.91	22.56	21.91	22.50	1,777,967	+0.41(+1.86%)
Apr 03, 2018	21.97	22.22	21.90	22.09	1,345,751	+0.21(+0.96%)
Apr 02, 2018	22.47	22.58	21.54	21.88	1,629,917	-0.58(-2.58%)
Mar 29, 2018		22.46	22.46	22.46	0	+0.15(+0.67%)
Mar 28, 2018	22.10	22.77	21.94	22.31	2,106,452	+0.23(+1.04%)
Mar 27, 2018	22.33	22.49	21.94	22.08	1,465,524	-0.22(-0.99%)
Mar 26, 2018	21.87	22.37	21.73	22.30	2,754,076	+0.72(+3.34%)
Mar 23, 2018	21.54	21.99	21.44	21.58	1,386,307	+0.20(+0.94%)
Mar 22, 2018	21.37	21.85	21.33	21.38	1,429,197	-0.50(-2.29%)
Mar 21, 2018	21.82	22.15	21.70	21.88	1,236,384	+0.09(+0.41%)
Mar 20, 2018	21.63	21.93	21.36	21.79	1,705,155	+0.06(+0.28%)
Mar 19, 2018	21.97	22.20	21.55	21.73	2,161,179	-0.22(-1.00%)
Mar 16, 2018	21.53	22.02	21.43	21.95	3,496,348	+0.43(+2.00%)
Mar 15, 2018	21.47	21.94	21.41	21.52	2,595,751	+0.22(+1.03%)
Mar 14, 2018	21.75	21.76	20.80	21.30	3,324,587	-0.40(-1.84%)
Mar 13, 2018	20.79	21.90	20.36	21.70	7,948,902	+2.10(+10.71%)
Mar 12, 2018	19.08	19.80	19.02	19.60	5,145,018	+0.52(+2.73%)
Mar 09, 2018	19.06	19.17	18.81	19.08	2,247,998	+0.16(+0.85%)
Mar 08, 2018	19.17	19.32	18.85	18.92	1,844,685	-0.19(-0.99%)
Mar 07, 2018		19.32		19.11	2,537,698	-0.18(-0.93%)
Mar 06, 2018	19.41	19.63	19.04	19.29	2,348,754	-0.13(-0.67%)
Mar 05, 2018	19.51	19.77	19.14	19.42	1,531,206	-0.18(-0.92%)
Mar 02, 2018	19.05	19.66	18.97	19.60	1,251,263	+0.26(+1.34%)
Mar 01, 2018	19.55	19.77	19.16	19.34	1,185,283	-0.27(-1.38%)
Feb 28, 2018	19.75	20.11	19.52	19.61	1,814,107	+0.23(+1.19%)
Feb 27, 2018	20.18	20.61	19.38	19.38	1,270,271	-0.47(-2.37%)
Feb 26, 2018	19.78	20.10	19.66	19.85	1,441,166	+0.15(+0.76%)
Feb 23, 2018	19.71	19.95	19.47	19.70	1,039,950	+0.00(+0.00%)
Feb 22, 2018				19.70	1,292,076	+0.14(+0.72%)
Feb 21, 2018	19.58	20.03	19.41	19.56	652,515	+0.08(+0.41%)
Feb 20, 2018	19.69	19.86	19.39	19.48	1,386,708	-0.51(-2.55%)
Feb 16, 2018		19.99	19.99	19.99	0	-0.18(-0.89%)
Feb 15, 2018	20.17	20.17	19.61	20.17	985,861	+0.13(+0.65%)
Feb 14, 2018	19.28	20.13	19.27	20.04	982,046	+0.54(+2.77%)
Feb 13, 2018	19.41	19.61	19.26	19.50	608,678	+0.09(+0.46%)
Feb 12, 2018	19.55	19.55	18.79	19.41	1,330,590	-0.12(-0.61%)
Feb 09, 2018	19.01	19.78	18.61	19.53	2,134,282	+0.74(+3.94%)
Feb 08, 2018	19.81	19.97	18.78	18.79	1,637,454	-0.96(-4.86%)
Feb 07, 2018	19.31	19.87	19.15	19.75	1,052,847	+0.46(+2.38%)
Feb 06, 2018	18.42	19.60	18.01	19.29	1,977,960	+0.22(+1.15%)
Feb 05, 2018	19.33	19.77	18.89	19.07	1,320,779	-0.53(-2.70%)
Feb 02, 2018	20.30	20.31	19.52	19.60	2,312,103	-0.78(-3.83%)