Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	52.41	53.37	51.71	51.73	354,908	-0.30(-0.58%)
Oct 30, 2018	50.54	52.44	50.54	52.03	351,272	+0.57(+1.10%)
Oct 29, 2018	53.21	54.67	51.00	51.47	400,887	-1.49(-2.81%)
Oct 26, 2018	52.69	55.10	51.54	52.96	440,378	-0.60(-1.13%)
Oct 25, 2018	52.87	54.12	52.19	53.56	318,667	+1.09(+2.07%)
Oct 24, 2018	54.19	54.44	52.39	52.47	284,385	-1.52(-2.81%)
Oct 23, 2018	54.35	54.65	53.17	53.99	267,980	-1.40(-2.52%)
Oct 22, 2018	55.72	56.17	54.98	55.39	216,320	-0.12(-0.21%)
Oct 19, 2018	55.44	56.06	55.07	55.51	280,091	-0.05(-0.10%)
Oct 18, 2018	56.59	57.12	55.50	55.56	192,243	-1.65(-2.89%)
Oct 17, 2018	57.62	57.71	57.05	57.22	138,864	-0.74(-1.28%)
Oct 16, 2018	57.09	58.05	56.49	57.96	210,896	+1.27(+2.24%)
Oct 15, 2018	56.27	56.99	55.96	56.69	310,171	+0.57(+1.01%)
Oct 12, 2018	57.70	57.87	55.74	56.12	346,941	-0.67(-1.18%)
Oct 11, 2018	57.99	58.63	56.71	56.79	501,824	-1.40(-2.40%)
Oct 10, 2018	59.98	60.73	58.04	58.18	495,129	-2.02(-3.36%)
Oct 09, 2018	60.93	61.37	60.09	60.20	477,378	-1.01(-1.66%)
Oct 08, 2018	61.61	61.87	60.88	61.22	219,950	-0.56(-0.90%)
Oct 05, 2018	63.01	63.16	61.49	61.78	309,085	-1.11(-1.76%)
Oct 04, 2018	63.80	64.00	62.56	62.88	293,464	-1.22(-1.90%)
Oct 03, 2018	63.83	64.77	63.51	64.10	223,494	+0.27(+0.42%)
Oct 02, 2018	63.95	64.81	63.48	63.83	157,280	-0.14(-0.21%)
Oct 01, 2018	65.41	65.66	63.61	63.97	145,594	-0.95(-1.46%)
Sep 28, 2018	64.86	65.64	64.82	64.92	162,584	-0.09(-0.14%)
Sep 27, 2018	65.30	65.67	64.79	65.01	226,216	-0.29(-0.45%)
Sep 26, 2018	65.63	65.92	65.08	65.30	323,781	-0.39(-0.60%)
Sep 25, 2018	66.42	66.45	65.33	65.70	267,397	+0.38(+0.59%)
Sep 24, 2018	65.77	65.77	64.46	65.31	158,324	-0.18(-0.28%)
Sep 21, 2018	65.83	66.33	65.35	65.50	926,928	-0.23(-0.35%)
Sep 20, 2018	64.78	65.89	64.34	65.72	232,339	+1.54(+2.39%)
Sep 19, 2018	64.11	64.84	63.88	64.19	253,594	+0.13(+0.20%)
Sep 18, 2018	63.84	64.29	63.37	64.06	173,524	+0.31(+0.49%)
Sep 17, 2018	63.80	63.91	63.04	63.75	159,449	-0.05(-0.07%)
Sep 14, 2018	63.09	64.20	63.09	63.80	163,241	+0.69(+1.09%)
Sep 13, 2018	62.75	63.28	62.51	63.11	86,768	+0.63(+1.01%)
Sep 12, 2018	62.15	62.74	61.80	62.48	143,654	+0.25(+0.40%)
Sep 11, 2018	62.22	62.66	61.34	62.23	144,932	-0.28(-0.45%)
Sep 10, 2018	62.38	63.06	62.21	62.52	212,160	+0.34(+0.54%)
Sep 07, 2018	62.08	62.42	61.76	62.18	165,429	-0.14(-0.22%)
Sep 06, 2018	62.21	62.65	62.14	62.32	135,985	+0.27(+0.43%)
Sep 05, 2018	61.53	62.18	61.53	62.05	106,467	+0.38(+0.62%)
Sep 04, 2018	61.95	62.05	60.96	61.67	103,027	-0.54(-0.87%)
Aug 31, 2018		62.21	62.21	62.21	0	-0.07(-0.12%)
Aug 30, 2018	62.20	62.55	61.71	62.28	138,645	-0.08(-0.13%)
Aug 29, 2018	62.36	62.58	61.70	62.36	131,174	+0.16(+0.25%)
Aug 28, 2018	62.77	62.85	61.92	62.21	117,943	-0.22(-0.35%)
Aug 27, 2018	62.80	63.32	62.32	62.43	134,318	-0.01(-0.01%)
Aug 24, 2018	62.11	62.51	61.56	62.43	131,052	+0.50(+0.81%)
Aug 23, 2018	62.14	62.28	61.70	61.93	173,608	-0.33(-0.53%)
Aug 22, 2018	63.05	63.05	61.96	62.26	179,227	-0.87(-1.37%)
Aug 21, 2018	62.14	63.39	62.09	63.13	226,023	+1.13(+1.82%)
Aug 20, 2018	61.77	62.49	61.77	62.00	150,229	+0.37(+0.61%)
Aug 17, 2018	61.32	62.18	61.32	61.62	411,690	+0.47(+0.76%)
Aug 16, 2018	60.85	61.67	59.91	61.16	192,477	+1.31(+2.19%)
Aug 15, 2018	59.75	60.14	59.05	59.84	148,192	-0.31(-0.52%)
Aug 14, 2018	60.32	60.76	59.75	60.15	152,276	+0.04(+0.06%)
Aug 13, 2018	60.46	60.90	59.91	60.12	230,549	-0.26(-0.42%)
Aug 10, 2018	60.18	60.71	59.22	60.37	119,098	-0.26(-0.42%)
Aug 09, 2018	61.23	61.42	60.47	60.63	110,713	-0.69(-1.13%)
Aug 08, 2018	61.10	61.73	60.72	61.32	137,282	+0.09(+0.15%)
Aug 07, 2018	61.27	62.39	60.90	61.23	257,386	+0.19(+0.31%)
Aug 06, 2018	60.13	61.17	60.13	61.04	202,089	+1.03(+1.72%)
Aug 03, 2018	60.56	60.72	59.64	60.01	148,379	-0.27(-0.45%)
Aug 02, 2018	59.34	60.45	58.84	60.28	201,005	+0.67(+1.12%)
Aug 01, 2018	61.78	62.20	59.51	59.62	293,412	-2.25(-3.64%)
Jul 31, 2018	61.09	62.14	60.67	61.87	317,031	+1.26(+2.08%)
Jul 30, 2018	62.28	62.28	60.52	60.61	330,579	-1.67(-2.68%)
Jul 27, 2018	58.73	63.62	58.73	62.28	621,373	+3.78(+6.47%)
Jul 26, 2018	56.26	58.63	56.07	58.50	301,942	+2.32(+4.12%)
Jul 25, 2018	56.07	56.22	55.23	56.18	217,264	+0.02(+0.03%)
Jul 24, 2018	56.24	56.57	55.83	56.16	207,145	+0.31(+0.56%)
Jul 23, 2018	56.51	56.89	55.76	55.85	110,513	-0.66(-1.16%)
Jul 20, 2018	56.28	56.95	55.83	56.51	196,517	+0.08(+0.15%)
Jul 19, 2018	55.09	56.53	54.67	56.43	184,095	+1.13(+2.04%)
Jul 18, 2018	55.09	55.36	54.79	55.29	155,408	+0.29(+0.53%)
Jul 17, 2018	54.77	55.17	54.65	55.00	95,978	+0.24(+0.43%)
Jul 16, 2018	55.47	55.47	54.60	54.77	88,326	-0.68(-1.23%)
Jul 13, 2018	54.94	55.75	54.94	55.45	132,971	+0.46(+0.85%)
Jul 12, 2018	54.95	55.18	54.03	54.98	186,525	+0.44(+0.80%)
Jul 11, 2018	54.71	55.11	54.35	54.55	181,284	-0.76(-1.37%)
Jul 10, 2018	55.40	55.76	54.95	55.30	215,080	-0.20(-0.36%)
Jul 09, 2018	54.77	56.00	54.77	55.50	242,463	+0.86(+1.57%)
Jul 06, 2018	55.07	55.07	54.48	54.65	207,133	-0.40(-0.73%)
Jul 05, 2018	54.61	55.07	54.25	55.05	205,873	+0.82(+1.51%)
Jul 03, 2018		54.23	54.23	54.23	0	+0.22(+0.41%)
Jul 02, 2018	53.22	53.99	52.97	54.01	292,259	+0.30(+0.56%)
Jun 29, 2018	53.83	54.56	53.69	53.71	255,095	+0.08(+0.15%)
Jun 28, 2018	54.18	54.23	53.33	53.63	325,056	-0.62(-1.14%)
Jun 27, 2018	54.45	55.15	54.23	54.25	320,875	-0.12(-0.22%)
Jun 26, 2018	54.02	54.64	53.84	54.36	269,105	+0.48(+0.90%)
Jun 25, 2018	54.13	54.18	53.24	53.88	231,325	-0.44(-0.81%)
Jun 22, 2018	54.08	55.16	54.08	54.32	418,433	+0.76(+1.41%)
Jun 21, 2018	53.66	53.93	52.83	53.56	241,050	-0.26(-0.47%)
Jun 20, 2018	53.07	54.07	52.39	53.82	412,721	+1.15(+2.18%)
Jun 19, 2018	53.37	53.65	52.39	52.67	399,009	-1.29(-2.40%)
Jun 18, 2018	53.15	54.10	52.95	53.96	201,030	+0.46(+0.85%)
Jun 15, 2018		53.54	53.48	53.51	325,753	+0.03(+0.05%)
Jun 14, 2018	53.84	54.12	52.98	53.48	231,040	-0.26(-0.48%)
Jun 13, 2018	54.27	54.27	53.68	53.74	269,211	-0.51(-0.94%)
Jun 12, 2018	54.77	54.87	54.02	54.25	154,684	-0.46(-0.83%)
Jun 11, 2018	54.30	54.88	54.29	54.70	144,341	+0.27(+0.50%)
Jun 08, 2018	54.28	54.94	54.25	54.43	195,605	+0.13(+0.23%)
Jun 07, 2018	54.31	54.88	54.09	54.30	672,098	+0.02(+0.03%)
Jun 06, 2018		54.50		54.28	234,883	+0.10(+0.19%)
Jun 05, 2018	53.89	54.22	53.52	54.18	175,558	+0.33(+0.61%)
Jun 04, 2018	54.62	54.83	53.71	53.85	296,697	-0.42(-0.77%)
Jun 01, 2018	54.64	55.00	54.05	54.27	292,584	+0.09(+0.17%)
May 31, 2018	55.05	55.17	54.04	54.18	227,976	-0.87(-1.57%)
May 30, 2018	54.63	55.19	54.38	55.05	232,853	+0.77(+1.41%)
May 29, 2018	53.84	54.54	52.83	54.28	313,437	-0.02(-0.03%)
May 25, 2018		54.30	54.30	54.30	0	-0.44(-0.80%)
May 24, 2018	54.91	55.33	54.67	54.74	368,993	-0.30(-0.55%)
May 23, 2018	55.24	55.39	54.69	55.04	419,693	-0.36(-0.66%)
May 22, 2018	56.86	57.26	55.39	55.40	431,610	-1.25(-2.20%)
May 21, 2018	55.67	56.67	55.55	56.65	151,711	+1.36(+2.45%)
May 18, 2018	55.31	55.89	55.20	55.29	279,396	+0.05(+0.08%)
May 17, 2018	54.70	55.30	54.64	55.25	350,358	+0.45(+0.81%)
May 16, 2018	54.28	55.26	54.21	54.80	315,330	+0.94(+1.74%)
May 15, 2018	53.07	54.14	52.95	53.87	204,691	+0.49(+0.92%)
May 14, 2018	53.66	54.18	53.08	53.38	308,463	-0.16(-0.31%)
May 11, 2018	53.29	54.08	53.21	53.54	227,424	+0.34(+0.63%)
May 10, 2018	52.63	53.31	52.62	53.20	237,514	+0.27(+0.52%)
May 09, 2018	52.34	53.32	52.03	52.93	304,742	+0.81(+1.55%)
May 08, 2018	51.30	52.19	51.30	52.12	287,027	+0.60(+1.16%)
May 07, 2018	50.94	51.97	50.88	51.52	420,930	+0.86(+1.71%)
May 04, 2018	48.06	51.27	47.75	50.66	513,503	+2.68(+5.59%)
May 03, 2018	48.66	48.76	47.67	47.97	253,846	-0.83(-1.70%)
May 02, 2018	48.54	50.03	48.53	48.80	618,550	+0.27(+0.56%)
May 01, 2018	50.18	50.18	47.70	48.53	383,796	-1.97(-3.91%)
Apr 30, 2018	50.10	51.62	50.10	50.50	462,281	+0.35(+0.69%)
Apr 27, 2018	56.03	56.03	49.94	50.16	415,966	-5.35(-9.63%)
Apr 26, 2018	55.69	55.70	54.79	55.50	90,716	-0.15(-0.28%)
Apr 25, 2018	55.61	57.07	55.03	55.66	151,553	+0.00(+0.00%)
Apr 24, 2018	56.27	56.84	54.94	55.66	287,818	-0.25(-0.44%)
Apr 23, 2018	56.59	56.90	55.83	55.90	127,854	-0.61(-1.08%)
Apr 20, 2018	56.64	57.07	56.18	56.51	124,140	-0.33(-0.58%)
Apr 19, 2018	57.49	58.01	56.75	56.84	192,862	-0.62(-1.08%)
Apr 18, 2018	56.40	57.59	56.34	57.46	196,695	+1.46(+2.60%)
Apr 17, 2018	56.08	56.53	55.80	56.00	285,264	+0.39(+0.70%)
Apr 16, 2018	55.02	55.83	54.92	55.61	241,879	+0.74(+1.34%)
Apr 13, 2018	55.02	55.18	54.51	54.88	321,885	-0.13(-0.23%)
Apr 12, 2018	55.02	55.38	54.77	55.00	227,673	+0.21(+0.38%)
Apr 11, 2018	54.98	55.29	54.69	54.79	194,717	-0.58(-1.05%)
Apr 10, 2018	55.18	55.69	54.54	55.38	164,698	+1.02(+1.87%)
Apr 09, 2018	54.90	55.80	54.28	54.36	134,761	-0.10(-0.18%)
Apr 06, 2018	55.25	55.87	54.02	54.46	281,717	-1.39(-2.49%)
Apr 05, 2018	55.48	55.95	55.02	55.85	151,949	+0.75(+1.35%)
Apr 04, 2018	53.44	55.30	53.44	55.10	161,303	+0.72(+1.32%)
Apr 03, 2018	53.77	54.67	53.59	54.38	299,945	+0.93(+1.74%)
Apr 02, 2018	54.27	54.45	52.74	53.46	209,666	-1.01(-1.85%)
Mar 29, 2018		54.47	54.47	54.47	0	+0.95(+1.78%)
Mar 28, 2018	54.17	54.28	53.33	53.51	230,602	-0.51(-0.94%)
Mar 27, 2018	55.24	55.34	53.77	54.02	226,968	-1.09(-1.98%)
Mar 26, 2018	54.91	55.18	53.97	55.11	174,737	+1.23(+2.28%)
Mar 23, 2018	54.72	55.12	53.88	53.88	330,474	-0.70(-1.28%)
Mar 22, 2018	55.52	55.92	54.42	54.58	295,830	-1.66(-2.96%)
Mar 21, 2018	55.67	56.84	54.56	56.25	271,084	+0.39(+0.70%)
Mar 20, 2018	56.53	56.60	55.82	55.86	214,329	-0.65(-1.14%)
Mar 19, 2018	56.03	56.63	55.07	56.50	194,335	+0.13(+0.23%)
Mar 16, 2018	55.59	56.53	54.44	56.38	563,166	+0.68(+1.22%)
Mar 15, 2018	55.81	56.49	55.40	55.69	213,134	+0.05(+0.10%)
Mar 14, 2018	56.39	57.90	55.44	55.64	216,402	-0.37(-0.67%)
Mar 13, 2018	56.43	56.92	55.82	56.01	183,059	-0.09(-0.16%)
Mar 12, 2018	57.09	57.38	56.03	56.10	234,993	-0.92(-1.61%)
Mar 09, 2018	55.64	57.14	55.32	57.02	190,055	+1.81(+3.28%)
Mar 08, 2018	54.91	55.48	54.62	55.21	181,932	+0.45(+0.81%)
Mar 07, 2018		54.89		54.77	353,496	-0.06(-0.12%)
Mar 06, 2018	54.87	55.47	53.88	54.83	335,340	+0.19(+0.35%)
Mar 05, 2018	54.14	55.02	53.68	54.64	161,275	+0.11(+0.20%)
Mar 02, 2018	53.27	54.73	52.96	54.53	199,319	+0.76(+1.42%)
Mar 01, 2018	54.81	54.89	53.03	53.77	200,228	-1.08(-1.97%)
Feb 28, 2018	56.54	56.78	54.83	54.85	241,036	-1.64(-2.90%)
Feb 27, 2018	57.70	58.07	56.49	56.49	288,849	-1.28(-2.22%)
Feb 26, 2018	57.93	57.99	56.95	57.77	214,148	-0.15(-0.27%)
Feb 23, 2018	58.74	58.74	57.08	57.92	227,281	-0.41(-0.70%)
Feb 22, 2018	57.48	58.96	57.48	58.33	280,480	+1.12(+1.96%)
Feb 21, 2018	55.65	58.31	55.30	57.21	302,578	+1.78(+3.21%)
Feb 20, 2018	58.03	58.58	55.30	55.43	287,495	-2.60(-4.47%)
Feb 16, 2018		58.03	58.03	58.03	0	+0.96(+1.69%)
Feb 15, 2018	55.72	57.07	55.72	57.07	183,115	+1.79(+3.23%)
Feb 14, 2018	54.00	55.46	53.94	55.28	390,911	+0.68(+1.25%)
Feb 13, 2018	54.44	54.85	53.96	54.60	178,696	-0.15(-0.27%)
Feb 12, 2018	54.35	55.31	53.98	54.74	264,477	+0.48(+0.89%)
Feb 09, 2018	54.34	54.74	52.93	54.26	389,607	+0.47(+0.88%)
Feb 08, 2018	55.71	55.85	53.76	53.79	202,065	-1.77(-3.18%)
Feb 07, 2018	55.74	56.44	55.38	55.56	274,283	-0.18(-0.33%)
Feb 06, 2018	54.74	56.19	54.21	55.74	316,962	-0.92(-1.63%)
Feb 05, 2018	57.76	58.36	55.90	56.66	133,831	-1.66(-2.84%)
Feb 02, 2018	59.54	59.91	58.24	58.32	181,736	-1.75(-2.92%)
Feb 01, 2018	59.42	60.25	58.81	60.07	226,955	+0.37(+0.62%)
Jan 31, 2018	60.62	61.04	59.59	59.70	255,087	-0.36(-0.60%)
Jan 30, 2018	60.48	60.54	59.67	60.06	265,074	-0.73(-1.19%)
Jan 29, 2018	61.30	61.70	60.72	60.79	126,663	-0.73(-1.19%)
Jan 26, 2018	61.41	61.67	60.80	61.52	116,787	+0.19(+0.31%)
Jan 25, 2018	61.37	61.67	60.42	61.33	132,557	+0.25(+0.42%)
Jan 24, 2018	61.03	61.75	60.66	61.08	189,475	+0.37(+0.61%)
Jan 23, 2018	60.31	61.00	60.16	60.71	213,611	+0.25(+0.41%)
Jan 22, 2018	61.14	61.25	59.92	60.46	167,582	-1.11(-1.80%)
Jan 19, 2018	61.11	62.01	61.09	61.57	250,494	+0.29(+0.47%)
Jan 18, 2018	61.21	61.61	61.04	61.28	194,418	-0.06(-0.10%)
Jan 17, 2018	61.34	61.65	60.59	61.34	208,489	+0.25(+0.42%)
Jan 16, 2018	61.78	62.83	60.92	61.09	314,224	-0.43(-0.69%)
Jan 12, 2018		61.51	61.51	61.51	0	+0.15(+0.24%)
Jan 11, 2018	59.84	61.52	59.66	61.37	205,688	+1.87(+3.14%)
Jan 10, 2018	59.68	59.79	59.23	59.50	165,278	-0.45(-0.76%)
Jan 09, 2018	59.43	60.39	59.43	59.95	195,673	+0.57(+0.96%)
Jan 08, 2018	58.70	59.63	58.36	59.38	264,889	+0.68(+1.16%)
Jan 05, 2018	59.35	59.39	58.47	58.70	261,588	-0.37(-0.63%)
Jan 04, 2018	58.49	59.29	58.49	59.07	164,444	+0.99(+1.70%)
Jan 03, 2018	58.22	58.66	57.83	58.08	215,107	-0.32(-0.54%)
Jan 02, 2018	57.42	58.64	57.39	58.40	480,653	+0.99(+1.72%)
Dec 29, 2017		57.41	57.41	57.41	0	-0.37(-0.64%)
Dec 28, 2017	57.79	57.88	57.18	57.78	98,302	+0.03(+0.05%)
Dec 27, 2017	57.58	58.20	57.49	57.76	126,990	+0.05(+0.08%)
Dec 26, 2017	57.22	58.11	57.18	57.71	153,983	+0.42(+0.73%)
Dec 22, 2017	58.00	58.00	57.13	57.29	185,002	-0.64(-1.10%)
Dec 21, 2017	57.80	58.14	57.33	57.93	179,743	+0.39(+0.68%)
Dec 20, 2017	57.72	58.26	57.49	57.54	190,509	+0.14(+0.24%)
Dec 19, 2017	57.89	58.47	57.36	57.40	153,269	-0.59(-1.02%)
Dec 18, 2017	58.16	59.17	57.79	57.99	181,839	+0.51(+0.88%)
Dec 15, 2017	56.17	57.97	56.14	57.49	1,038,862	+1.42(+2.52%)
Dec 14, 2017	57.25	57.32	56.02	56.07	257,744	-1.17(-2.05%)
Dec 13, 2017	57.41	57.91	57.22	57.24	168,408	-0.14(-0.24%)
Dec 12, 2017	57.74	58.03	57.31	57.38	159,549	-0.14(-0.24%)
Dec 11, 2017	58.36	58.47	57.43	57.51	229,346	-0.74(-1.28%)
Dec 08, 2017	58.85	59.73	58.17	58.26	227,185	+0.00(+0.00%)
Dec 07, 2017	58.66	59.89	58.35		267,476	+0.00(+0.00%)
Dec 06, 2017	58.41	58.97	58.37	58.84	201,900	+0.25(+0.43%)
Dec 05, 2017	59.05	59.33	58.57	58.58	207,373	-0.04(-0.06%)
Dec 04, 2017		58.91	58.55	58.62	145,126	-0.29(-0.49%)
Dec 01, 2017	60.09	60.59	57.78	58.91	236,746	-1.23(-2.04%)
Nov 30, 2017	60.07	60.45	59.57	60.13	243,409	+0.26(+0.44%)
Nov 29, 2017	59.65	60.44	59.10	59.87	176,130	+0.22(+0.37%)
Nov 28, 2017	58.96	59.84	58.52	59.65	219,856	+0.86(+1.47%)
Nov 27, 2017	58.60	59.44	58.20	58.79	271,955	+0.12(+0.20%)
Nov 24, 2017	59.11	59.21	58.22	58.67	128,581	-0.27(-0.46%)
Nov 22, 2017	58.83	59.74	58.66	58.95	285,794	+0.39(+0.67%)
Nov 21, 2017	58.04	58.86	57.82	58.56	272,544	+0.76(+1.32%)
Nov 20, 2017	57.43	57.92	57.35	57.79	227,907	+0.40(+0.69%)
Nov 17, 2017	56.55	57.58	56.55	57.40	218,395	+0.37(+0.65%)
Nov 16, 2017	55.98	57.24	55.67	57.02	213,494	+1.13(+2.02%)
Nov 15, 2017	55.86	56.20	55.29	55.89	261,670	-0.15(-0.27%)
Nov 14, 2017	55.74	56.20	55.50	56.05	278,446	-0.02(-0.03%)
Nov 13, 2017	56.33	56.66	55.96	56.06	298,733	-0.55(-0.98%)
Nov 10, 2017	56.94	57.10	56.43	56.62	185,027	-0.34(-0.59%)
Nov 09, 2017	57.81	58.13	56.84	56.95	328,670	-1.11(-1.92%)
Nov 08, 2017	57.78	58.25	56.81	58.07	348,815	-0.01(-0.02%)
Nov 07, 2017	59.58	59.89	57.99	58.07	353,275	-1.58(-2.64%)
Nov 06, 2017	60.40	60.42	59.62	59.65	339,540	-0.56(-0.93%)
Nov 03, 2017	59.57	60.23	59.55	60.21	267,613	+0.39(+0.65%)
Nov 02, 2017	58.90	59.89	58.79	59.82	197,786	+1.15(+1.96%)