LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	105.29	107.33	105.29	105.73	188,698	+0.59(+0.56%)
Jan 30, 2019	107.45	108.49	105.13	105.14	202,277	-1.45(-1.36%)
Jan 29, 2019	106.00	107.72	104.45	106.59	132,903	+0.95(+0.90%)
Jan 28, 2019	106.71	107.31	104.83	105.64	155,925	-1.98(-1.84%)
Jan 25, 2019	108.71	109.33	107.57	107.62	164,700	-0.61(-0.56%)
Jan 24, 2019	107.10	109.26	106.06	108.23	231,234	+1.16(+1.08%)
Jan 23, 2019	104.39	108.84	104.39	107.07	281,630	+3.34(+3.22%)
Jan 22, 2019	102.61	107.11	102.31	103.73	368,705	+0.54(+0.52%)
Jan 18, 2019	105.10	106.22	102.55	103.19	312,900	-1.13(-1.08%)
Jan 17, 2019	104.16	107.19	104.09	104.32	416,190	-0.93(-0.88%)
Jan 16, 2019	103.09	105.69	103.09	105.25	298,855	+2.66(+2.59%)
Jan 15, 2019	98.55	103.25	97.69	102.59	263,978	+4.46(+4.54%)
Jan 14, 2019	97.02	98.92	96.42	98.13	204,411	+0.52(+0.53%)
Jan 11, 2019	95.06	97.73	93.45	97.61	207,900	+2.07(+2.17%)
Jan 10, 2019	95.50	96.59	94.95	95.54	183,486	-0.48(-0.50%)
Jan 09, 2019	95.54	96.10	93.51	96.02	377,611	+1.03(+1.08%)
Jan 08, 2019	95.40	95.77	93.99	94.99	289,162	+0.13(+0.14%)
Jan 07, 2019	92.00	95.15	89.48	94.86	239,331	+3.00(+3.27%)
Jan 04, 2019	89.50	93.25	89.50	91.86	244,600	+2.88(+3.24%)
Jan 03, 2019	92.81	93.82	88.84	88.98	207,656	-4.12(-4.43%)
Jan 02, 2019	92.61	93.46	89.62	93.10	194,369	-0.78(-0.83%)
Dec 31, 2018	94.08	94.47	92.46	93.88	200,500	+0.13(+0.14%)
Dec 28, 2018	94.19	95.17	92.77	93.75	166,800	+0.22(+0.24%)
Dec 27, 2018	91.73	93.54	90.10	93.53	190,059	+0.89(+0.96%)
Dec 26, 2018	89.00	92.84	88.75	92.64	205,932	+3.85(+4.34%)
Dec 24, 2018	88.97	91.18	88.29	88.79	158,100	-0.31(-0.35%)
Dec 21, 2018	89.58	91.91	88.31	89.10	708,300	-0.56(-0.62%)
Dec 20, 2018	91.17	92.58	88.18	89.66	267,397	-1.59(-1.74%)
Dec 19, 2018	95.35	96.20	90.49	91.25	350,969	-3.75(-3.95%)
Dec 18, 2018	95.18	96.34	93.64	95.00	293,763	+0.14(+0.15%)
Dec 17, 2018	98.56	99.13	93.89	94.86	473,506	-4.38(-4.41%)
Dec 14, 2018	101.20	102.39	97.96	99.24	382,200	-2.41(-2.37%)
Dec 13, 2018	103.37	104.00	100.38	101.65	208,833	-1.62(-1.57%)
Dec 12, 2018	102.14	106.01	102.14	103.27	247,889	+1.87(+1.84%)
Dec 11, 2018	102.56	104.18	100.98	101.40	163,119	-0.11(-0.11%)
Dec 10, 2018	102.09	103.89	100.00	101.51	194,624	-0.49(-0.48%)
Dec 07, 2018	105.22	105.75	101.67	102.00	233,100	-2.86(-2.73%)
Dec 06, 2018	103.76	104.86	99.74	104.86	246,766	+0.03(+0.03%)
Dec 04, 2018	102.73	106.34	102.73	104.83	335,000	+0.17(+0.16%)
Dec 03, 2018	105.51	106.25	101.51	104.66	330,483	-0.21(-0.20%)
Nov 30, 2018	105.18	106.16	104.26	104.87	283,700	-0.12(-0.11%)
Nov 29, 2018	104.00	107.51	102.97	104.99	479,267	+1.02(+0.98%)
Nov 28, 2018	100.07	104.76	100.07	103.97	354,071	+4.56(+4.59%)
Nov 27, 2018	98.50	99.71	98.18	99.41	141,444	+0.32(+0.32%)
Nov 26, 2018	96.56	99.37	96.20	99.09	179,409	+3.09(+3.22%)
Nov 23, 2018	94.63	96.83	94.05	96.00	62,000	+1.10(+1.16%)
Nov 21, 2018		94.90	94.90	94.90	0	+0.40(+0.42%)
Nov 20, 2018	95.71	96.99	93.74	94.50	341,067	-1.41(-1.47%)
Nov 19, 2018	98.24	98.83	94.81	95.91	227,858	-2.33(-2.37%)
Nov 16, 2018	95.74	100.99	95.64	98.24	322,500	+2.05(+2.13%)
Nov 15, 2018	92.76	96.52	91.92	96.19	301,076	+3.07(+3.30%)
Nov 14, 2018	93.00	94.14	91.46	93.12	187,615	+0.82(+0.89%)
Nov 13, 2018	95.62	96.98	91.93	92.30	283,658	-3.28(-3.43%)
Nov 12, 2018	96.93	97.81	95.33	95.58	169,632	-1.35(-1.39%)
Nov 09, 2018	96.78	97.71	95.13	96.93	167,500	+0.14(+0.14%)
Nov 08, 2018	99.74	99.98	96.69	96.79	239,395	-2.90(-2.91%)
Nov 07, 2018	95.57	99.80	94.65	99.69	365,588	+4.45(+4.67%)
Nov 06, 2018	94.86	95.60	93.16	95.24	423,467	+0.11(+0.12%)
Nov 05, 2018	94.96	95.39	93.29	95.13	359,234	+0.08(+0.08%)
Nov 02, 2018	93.71	99.90	93.02	95.05	555,500	+3.10(+3.37%)
Nov 01, 2018	91.00	94.40	85.63	91.95	879,054	+0.52(+0.57%)
Oct 31, 2018	90.31	92.17	89.42	91.43	393,765	+2.13(+2.39%)
Oct 30, 2018	85.25	89.70	80.84	89.30	452,837	+4.24(+4.98%)
Oct 29, 2018	86.89	88.39	84.61	85.06	292,840	-0.92(-1.07%)
Oct 26, 2018	89.04	89.04	84.15	85.98	576,600	-5.63(-6.15%)
Oct 25, 2018	91.04	92.71	90.87	91.61	190,767	+1.11(+1.23%)
Oct 24, 2018	91.46	92.28	90.13	90.50	412,602	-0.93(-1.02%)
Oct 23, 2018	90.33	91.99	89.38	91.43	270,049	+0.39(+0.43%)
Oct 22, 2018	90.12	91.40	88.85	91.04	315,835	+1.12(+1.25%)
Oct 19, 2018	90.22	91.84	89.40	89.92	253,400	-0.92(-1.01%)
Oct 18, 2018	89.90	91.20	89.16	90.84	208,786	+1.19(+1.33%)
Oct 17, 2018	91.30	91.30	88.77	89.65	262,298	-1.26(-1.39%)
Oct 16, 2018	90.67	91.50	89.56	90.91	364,723	+0.49(+0.54%)
Oct 15, 2018	90.60	91.89	88.85	90.42	385,073	-0.11(-0.12%)
Oct 12, 2018	95.10	96.40	89.55	90.53	385,700	-3.64(-3.87%)
Oct 11, 2018	97.92	98.75	93.98	94.17	423,778	-3.87(-3.95%)
Oct 10, 2018	99.70	100.56	97.31	98.04	420,683	-2.00(-2.00%)
Oct 09, 2018	98.70	101.15	98.70	100.04	288,802	+1.06(+1.07%)
Oct 08, 2018	97.69	99.35	97.41	98.98	371,343	+1.28(+1.31%)
Oct 05, 2018	97.26	97.90	96.50	97.70	344,500	+0.60(+0.62%)
Oct 04, 2018	96.01	97.32	95.04	97.10	402,353	+0.82(+0.85%)
Oct 03, 2018	95.93	96.70	93.16	96.28	310,492	+0.49(+0.51%)
Oct 02, 2018	101.50	101.53	94.90	95.79	486,471	-5.81(-5.72%)
Oct 01, 2018	103.33	103.79	100.93	101.60	390,352	-1.39(-1.35%)
Sep 28, 2018	101.75	103.25	101.20	102.99	234,500	+1.16(+1.14%)
Sep 27, 2018	101.00	102.00	100.70	101.83	268,591	+0.84(+0.83%)
Sep 26, 2018	101.86	101.99	99.32	100.99	256,776	-0.53(-0.52%)
Sep 25, 2018	101.11	102.44	100.42	101.52	315,891	+0.72(+0.71%)
Sep 24, 2018	98.49	101.66	98.49	100.80	295,098	+2.30(+2.34%)
Sep 21, 2018	97.87	100.22	96.87	98.50	593,400	+0.48(+0.49%)
Sep 20, 2018	96.28	98.62	95.98	98.02	228,869	+2.01(+2.09%)
Sep 19, 2018	97.18	98.64	95.42	96.01	382,951	-1.17(-1.20%)
Sep 18, 2018	95.58	97.41	95.58	97.18	176,560	+1.61(+1.68%)
Sep 17, 2018	96.36	97.19	95.11	95.57	179,938	-1.03(-1.07%)
Sep 14, 2018	96.62	97.21	95.19	96.60	210,000	+0.31(+0.32%)
Sep 13, 2018	96.37	97.12	95.75	96.29	194,418	+1.18(+1.24%)
Sep 12, 2018	96.33	97.14	94.47	95.11	124,015	-1.53(-1.58%)
Sep 11, 2018	96.02	97.03	95.10	96.64	199,787	+0.75(+0.78%)
Sep 10, 2018	98.11	98.11	94.90	95.89	343,683	-2.16(-2.20%)
Sep 07, 2018	99.40	100.19	97.81	98.05	224,600	-1.25(-1.26%)
Sep 06, 2018	98.94	100.90	97.42	99.30	195,819	+0.48(+0.49%)
Sep 05, 2018	100.13	100.68	97.00	98.82	244,584	-1.27(-1.27%)
Sep 04, 2018	98.98	100.56	98.75	100.09	216,847	+1.16(+1.17%)
Aug 31, 2018		98.93	98.93	98.93	0	+0.93(+0.95%)
Aug 30, 2018	97.69	98.47	96.95	98.00	148,038	-0.01(-0.01%)
Aug 29, 2018	98.46	99.26	97.46	98.01	280,190	-0.71(-0.72%)
Aug 28, 2018	99.72	100.20	98.43	98.72	173,760	-0.75(-0.75%)
Aug 27, 2018	99.96	100.44	98.19	99.47	212,368	+0.00(+0.00%)
Aug 24, 2018	98.63	99.82	98.01	99.47	235,100	+0.75(+0.76%)
Aug 23, 2018	99.10	99.21	98.30	98.72	187,450	-0.44(-0.44%)
Aug 22, 2018	97.78	99.30	97.01	99.16	195,409	+1.31(+1.34%)
Aug 21, 2018	94.65	97.96	94.65	97.85	289,225	+3.21(+3.39%)
Aug 20, 2018	94.24	94.81	93.97	94.64	168,205	+0.80(+0.85%)
Aug 17, 2018	93.46	94.50	93.10	93.84	278,000	+0.01(+0.01%)
Aug 16, 2018	94.70	95.47	93.47	93.83	159,338	-0.59(-0.62%)
Aug 15, 2018	94.80	96.25	94.17	94.42	134,874	-0.29(-0.31%)
Aug 14, 2018	93.99	95.26	93.55	94.71	129,089	+0.86(+0.92%)
Aug 13, 2018	93.46	95.24	93.46	93.85	201,168	+0.45(+0.48%)
Aug 10, 2018	92.38	93.63	92.05	93.40	175,800	+0.86(+0.93%)
Aug 09, 2018	92.07	93.34	92.02	92.54	146,291	+0.65(+0.71%)
Aug 08, 2018	91.88	95.00	91.40	91.89	151,542	+0.08(+0.09%)
Aug 07, 2018	92.64	92.64	91.22	91.81	160,120	-1.01(-1.09%)
Aug 06, 2018	92.79	92.89	91.60	92.82	224,644	-0.02(-0.02%)
Aug 03, 2018	93.80	94.25	91.57	92.84	465,200	-0.74(-0.79%)
Aug 02, 2018	90.91	93.97	87.11	93.58	370,760	+3.63(+4.04%)
Aug 01, 2018	86.68	92.54	86.68	89.95	545,752	+3.87(+4.50%)
Jul 31, 2018	85.18	86.39	84.80	86.08	374,394	+0.91(+1.07%)
Jul 30, 2018	86.65	87.17	85.00	85.17	158,615	-1.38(-1.59%)
Jul 27, 2018	88.98	88.98	86.40	86.55	101,400	-2.52(-2.83%)
Jul 26, 2018		89.95	88.44	89.07	159,853	+0.63(+0.71%)
Jul 25, 2018	87.64	88.86	87.64	88.44	151,630	+0.98(+1.12%)
Jul 24, 2018	88.56	88.56	87.29	87.46	239,074	-1.05(-1.19%)
Jul 23, 2018	87.12	88.87	86.59	88.51	344,328	+1.40(+1.61%)
Jul 20, 2018	87.13	87.46	87.00	87.11	225,648	+0.11(+0.13%)
Jul 19, 2018		87.26	85.35	87.00	254,093	+0.81(+0.94%)
Jul 18, 2018	86.45	87.11	85.02	86.19	189,004	-0.14(-0.16%)
Jul 17, 2018	86.12	87.04	85.92	86.33	186,503	+0.01(+0.01%)
Jul 16, 2018	87.10	87.45	86.19	86.32	173,340	-0.50(-0.58%)
Jul 13, 2018		88.22	86.62	86.82	189,145	-0.69(-0.79%)
Jul 12, 2018	87.21	88.43	86.39	87.51	259,661	+0.80(+0.92%)
Jul 11, 2018	86.87	87.07	85.70	86.71	150,882	-0.20(-0.23%)
Jul 10, 2018	87.74	88.25	86.48	86.91	173,999	-0.79(-0.90%)
Jul 09, 2018	88.74	89.17	87.22	87.70	208,420	-0.59(-0.67%)
Jul 06, 2018	88.00	88.73	87.54	88.29	142,186	+0.28(+0.32%)
Jul 05, 2018	87.85	88.68	86.87	88.01	383,839	+0.22(+0.25%)
Jul 03, 2018		87.79	87.79	87.79	0	+1.41(+1.63%)
Jul 02, 2018	85.45	86.76	84.20	86.38	194,302	+0.79(+0.92%)
Jun 29, 2018	85.88	86.57	85.03	85.59	182,746	-0.05(-0.06%)
Jun 28, 2018	85.93	85.95	84.44	85.64	262,533	-0.59(-0.68%)
Jun 27, 2018	86.98	87.02	85.24	86.23	315,126	-0.64(-0.74%)
Jun 26, 2018	86.31	87.24	85.87	86.87	194,220	+0.57(+0.66%)
Jun 25, 2018	86.10	86.37	84.56	86.30	345,960	-0.11(-0.13%)
Jun 22, 2018	86.59	87.04	85.65	86.41	985,407	-0.22(-0.25%)
Jun 21, 2018	87.23	87.42	86.02	86.63	236,988	-0.13(-0.15%)
Jun 20, 2018	85.58	86.94	85.09	86.76	301,792	+1.17(+1.37%)
Jun 19, 2018	85.23	85.90	84.56	85.59	263,983	+0.17(+0.20%)
Jun 18, 2018	83.88	85.63	83.60	85.42	271,856	+1.16(+1.38%)
Jun 15, 2018		84.41	83.40	84.26	467,155	+0.86(+1.03%)
Jun 14, 2018	82.27	83.45	81.00	83.40	249,345	+1.12(+1.36%)
Jun 13, 2018	80.68	82.55	80.60	82.28	319,701	+1.89(+2.35%)
Jun 12, 2018	80.43	80.46	79.09	80.39	216,372	+0.29(+0.36%)
Jun 11, 2018	79.14	80.42	79.11	80.10	215,357	+1.23(+1.56%)
Jun 08, 2018	77.51	79.19	77.51	78.87	165,612	+1.37(+1.77%)
Jun 07, 2018	80.03	80.30	77.17	77.50	235,087	-2.34(-2.93%)
Jun 06, 2018	80.28	80.45	79.27	79.84	174,532	-0.03(-0.04%)
Jun 05, 2018	77.97	80.45	77.93	79.87	279,542	+1.92(+2.46%)
Jun 04, 2018	77.24	78.35	77.10	77.95	319,879	+0.72(+0.93%)
Jun 01, 2018	77.05	77.69	75.75	77.23	250,516	+0.26(+0.34%)
May 31, 2018	77.02	77.20	76.08	76.97	268,433	+0.07(+0.09%)
May 30, 2018	75.56	77.10	75.53	76.90	317,851	+1.13(+1.49%)
May 29, 2018	75.36	76.07	75.09	75.77	328,937	+0.10(+0.13%)
May 25, 2018		75.67	75.67	75.67	0	+0.72(+0.96%)
May 24, 2018	74.91	75.36	74.10	74.95	198,756	+0.14(+0.19%)
May 23, 2018	73.38	74.96	73.21	74.81	168,991	+1.47(+2.00%)
May 22, 2018	74.59	75.99	73.09	73.34	194,556	-1.16(-1.56%)
May 21, 2018	75.80	75.93	73.84	74.50	178,386	-0.84(-1.11%)
May 18, 2018	75.34	75.80	75.05	75.34	633,733	+0.24(+0.32%)
May 17, 2018	75.16	75.99	74.50	75.10	301,756	+0.06(+0.08%)
May 16, 2018	73.69	75.40	73.64	75.04	280,529	+1.25(+1.69%)
May 15, 2018	73.44	74.32	73.00	73.79	155,045	-0.02(-0.03%)
May 14, 2018	73.22	74.30	73.20	73.81	206,335	+0.58(+0.79%)
May 11, 2018	72.56	73.30	72.10	73.23	173,456	+0.73(+1.01%)
May 10, 2018	72.05	73.04	71.81	72.50	237,046	+0.73(+1.02%)
May 09, 2018	72.14	72.23	70.81	71.77	134,298	-0.43(-0.60%)
May 08, 2018	70.61	72.39	70.32	72.20	313,889	+1.77(+2.51%)
May 07, 2018	71.57	72.30	69.89	70.43	381,820	-1.13(-1.58%)
May 04, 2018	72.16	72.62	70.06	71.56	531,978	-0.33(-0.46%)
May 03, 2018	71.21	72.34	67.72	71.89	515,893	-1.66(-2.26%)
May 02, 2018	74.15	75.25	73.22	73.55	426,818	-0.90(-1.21%)
May 01, 2018	74.43	74.72	72.82	74.45	560,683	+0.03(+0.04%)
Apr 30, 2018	74.75	75.98	73.56	74.42	222,283	-0.33(-0.44%)
Apr 27, 2018	74.13	75.03	73.36	74.75	316,230	+0.78(+1.05%)
Apr 26, 2018	75.62	75.62	73.04	73.97	279,835	-1.62(-2.14%)
Apr 25, 2018	75.78	76.16	74.64	75.59	179,212	+0.04(+0.05%)
Apr 24, 2018	76.16	76.91	75.12	75.55	386,303	-0.53(-0.70%)
Apr 23, 2018	76.06	76.65	75.36	76.08	389,632	+0.44(+0.58%)
Apr 20, 2018	73.95	75.96	73.58	75.64	377,589	+1.33(+1.79%)
Apr 19, 2018	73.41	74.32	72.67	74.31	224,304	+0.91(+1.24%)
Apr 18, 2018	72.76	73.82	72.33	73.40	239,686	+0.99(+1.37%)
Apr 17, 2018	71.56	72.64	70.91	72.41	240,970	+1.30(+1.83%)
Apr 16, 2018	70.37	71.42	69.07	71.11	225,659	+0.55(+0.78%)
Apr 13, 2018	70.72	70.94	69.56	70.56	171,081	-0.10(-0.14%)
Apr 12, 2018	69.31	70.98	68.43	70.66	283,691	+1.72(+2.49%)
Apr 11, 2018	68.54	69.35	68.04	68.94	196,257	+0.05(+0.07%)
Apr 10, 2018	70.25	70.72	68.80	68.89	315,537	-0.76(-1.09%)
Apr 09, 2018	71.31	72.00	69.63	69.65	589,498	-1.66(-2.33%)
Apr 06, 2018	70.22	71.42	69.79	71.31	298,050	+0.65(+0.92%)
Apr 05, 2018	69.97	72.83	69.67	70.66	633,186	+1.15(+1.65%)
Apr 04, 2018	67.66	69.76	66.26	69.51	591,235	+2.23(+3.31%)
Apr 03, 2018	63.61	68.57	63.61	67.28	725,821	+4.30(+6.83%)
Apr 02, 2018	62.27	63.45	61.22	62.98	504,877	+1.42(+2.31%)
Mar 29, 2018		61.56	61.56	61.56	0	+1.47(+2.45%)
Mar 28, 2018	61.02	61.98	59.75	60.09	273,241	-0.94(-1.54%)
Mar 27, 2018	61.71	62.50	60.81	61.03	235,795	-0.70(-1.13%)
Mar 26, 2018	62.96	63.33	61.05	61.73	178,089	-0.59(-0.95%)
Mar 23, 2018	62.36	63.44	62.22	62.32	222,610	+0.09(+0.14%)
Mar 22, 2018	61.69	63.25	61.68	62.23	264,556	+0.35(+0.57%)
Mar 21, 2018	61.55	62.85	61.19	61.88	227,529	+0.37(+0.60%)
Mar 20, 2018	63.09	63.47	61.49	61.51	193,900	-1.56(-2.47%)
Mar 19, 2018	63.47	63.63	61.72	63.07	208,840	-0.52(-0.82%)
Mar 16, 2018	63.21	63.86	62.18	63.59	299,373	+0.27(+0.43%)
Mar 15, 2018	64.11	64.29	62.78	63.32	226,446	-0.47(-0.74%)
Mar 14, 2018	64.05	64.44	63.22	63.79	206,732	+0.01(+0.02%)
Mar 13, 2018	64.25	64.94	63.43	63.78	264,409	-0.44(-0.69%)
Mar 12, 2018	63.77	64.41	63.01	64.22	242,991	+0.35(+0.55%)
Mar 09, 2018	62.65	64.54	62.12	63.87	265,654	+1.47(+2.36%)
Mar 08, 2018	62.37	63.34	61.89	62.40	179,988	+0.21(+0.34%)
Mar 07, 2018	60.40	62.77	60.09	62.19	248,337	+1.32(+2.17%)
Mar 06, 2018	60.94	60.94	59.58	60.87	375,290	-0.11(-0.18%)
Mar 05, 2018	61.26	61.34	59.85	60.98	242,528	-0.08(-0.13%)
Mar 02, 2018	60.76	61.86	59.50	61.06	390,922	-0.01(-0.02%)
Mar 01, 2018	65.03	65.03	59.51	61.07	590,704	-3.31(-5.14%)
Feb 28, 2018	66.15	66.65	64.05	64.38	322,232	-1.75(-2.65%)
Feb 27, 2018	65.14	67.95	65.06	66.13	306,538	+1.16(+1.79%)
Feb 26, 2018	64.32	65.33	63.48	64.97	178,326	+0.70(+1.09%)
Feb 23, 2018	63.73	64.65	62.37	64.27	257,434	+0.95(+1.50%)
Feb 22, 2018		64.23	62.65	63.32	306,607	-0.72(-1.12%)
Feb 21, 2018	63.23	64.79	62.82	64.04	197,780	+0.97(+1.54%)
Feb 20, 2018	63.33	63.81	62.71	63.07	152,666	-0.32(-0.50%)
Feb 16, 2018		63.39	63.39	63.39	0	+0.30(+0.48%)
Feb 15, 2018	63.39	63.39	62.20	63.09	135,507	+0.09(+0.14%)
Feb 14, 2018	62.48	63.70	62.48	63.00	147,658	-0.05(-0.08%)
Feb 13, 2018	63.04	63.56	62.42	63.05	113,039	-0.45(-0.71%)
Feb 12, 2018	63.75	63.80	61.83	63.50	190,676	-0.06(-0.09%)
Feb 09, 2018	62.98	64.02	62.37	63.56	205,930	+1.14(+1.83%)
Feb 08, 2018	62.95	63.39	62.01	62.42	184,113	-0.41(-0.65%)
Feb 07, 2018	63.40	63.40	62.23	62.83	621,901	-0.97(-1.52%)
Feb 06, 2018	59.49	63.92	58.65	63.80	582,762	+2.63(+4.30%)
Feb 05, 2018	61.51	62.20	60.45	61.17	183,898	-0.55(-0.89%)
Feb 02, 2018	62.66	63.14	61.58	61.72	236,170	-1.17(-1.86%)