Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	53.54	54.29	53.01	54.05	405,061	+0.38(+0.71%)
Oct 30, 2019	53.79	54.03	53.29	53.67	209,459	-0.19(-0.36%)
Oct 29, 2019	52.58	54.21	52.42	53.87	385,962	+1.17(+2.23%)
Oct 28, 2019	55.49	55.49	52.12	52.69	669,398	-2.27(-4.14%)
Oct 25, 2019	50.44	55.08	50.40	54.97	515,036	+6.11(+12.51%)
Oct 24, 2019	49.13	49.61	48.75	48.86	321,162	-0.58(-1.18%)
Oct 23, 2019	49.49	49.69	48.99	49.44	196,912	+0.09(+0.19%)
Oct 22, 2019	49.52	50.17	49.02	49.35	297,604	-0.41(-0.82%)
Oct 21, 2019	49.32	50.32	49.32	49.75	165,009	+0.95(+1.95%)
Oct 18, 2019	48.20	48.98	48.20	48.80	144,465	+0.31(+0.63%)
Oct 17, 2019	48.67	49.11	48.43	48.50	277,231	+0.21(+0.44%)
Oct 16, 2019	48.31	49.53	48.20	48.28	268,661	-0.43(-0.89%)
Oct 15, 2019	47.63	48.81	47.25	48.72	199,618	+1.11(+2.33%)
Oct 14, 2019	46.91	47.79	46.67	47.61	150,913	+0.24(+0.51%)
Oct 11, 2019	46.67	47.96	46.67	47.37	358,027	+1.58(+3.45%)
Oct 10, 2019	45.37	46.39	45.00	45.79	235,673	+0.61(+1.35%)
Oct 09, 2019	45.28	45.45	44.72	45.18	172,684	+0.45(+1.01%)
Oct 08, 2019	44.76	45.61	44.26	44.72	105,573	-0.59(-1.31%)
Oct 07, 2019	45.69	45.88	45.27	45.31	203,403	-0.54(-1.17%)
Oct 04, 2019	45.28	45.90	45.09	45.85	128,894	+0.60(+1.33%)
Oct 03, 2019	44.90	45.38	44.08	45.25	133,783	+0.00(+0.00%)
Oct 02, 2019	45.39	45.75	44.59	45.25	153,940	-0.86(-1.87%)
Oct 01, 2019	48.07	48.77	45.88	46.11	212,834	-1.55(-3.26%)
Sep 30, 2019	48.38	48.75	47.59	47.66	284,759	-0.48(-1.00%)
Sep 27, 2019	49.03	49.03	48.04	48.14	216,373	-0.64(-1.31%)
Sep 26, 2019	49.46	49.53	48.65	48.78	209,175	-0.91(-1.82%)
Sep 25, 2019	49.12	50.01	48.50	49.69	322,885	+0.62(+1.26%)
Sep 24, 2019	49.65	49.73	48.48	49.07	243,111	-0.57(-1.15%)
Sep 23, 2019	49.73	50.33	48.21	49.64	410,519	-0.70(-1.40%)
Sep 20, 2019	50.66	51.09	50.10	50.35	700,700	-0.34(-0.67%)
Sep 19, 2019	51.21	51.46	50.47	50.69	422,465	-0.46(-0.90%)
Sep 18, 2019	51.70	51.80	50.83	51.15	493,445	-0.64(-1.23%)
Sep 17, 2019	50.80	51.85	50.53	51.79	427,674	+0.57(+1.12%)
Sep 16, 2019	50.59	51.24	50.35	51.21	326,047	+0.18(+0.34%)
Sep 13, 2019	49.41	51.26	49.03	51.04	487,895	+2.24(+4.59%)
Sep 12, 2019	48.37	49.11	47.87	48.80	397,009	+0.32(+0.67%)
Sep 11, 2019	47.06	48.52	46.56	48.48	349,112	+1.74(+3.72%)
Sep 10, 2019	45.00	46.75	44.78	46.74	294,194	+1.85(+4.12%)
Sep 09, 2019	43.13	45.00	43.13	44.89	293,315	+1.96(+4.57%)
Sep 06, 2019	42.21	43.07	41.91	42.93	308,611	+0.85(+2.02%)
Sep 05, 2019	41.36	42.73	41.36	42.08	204,324	+1.44(+3.55%)
Sep 04, 2019	40.62	40.80	40.23	40.64	120,751	+0.66(+1.64%)
Sep 03, 2019	40.93	41.08	39.47	39.98	215,173	-1.50(-3.61%)
Aug 30, 2019	41.58	41.81	41.26	41.48	165,335	+0.31(+0.76%)
Aug 29, 2019	41.12	41.63	41.03	41.16	310,783	+0.69(+1.71%)
Aug 28, 2019	39.46	41.00	39.20	40.47	331,164	+0.91(+2.29%)
Aug 27, 2019	40.64	40.64	39.21	39.56	227,161	-0.70(-1.75%)
Aug 26, 2019	40.49	40.74	39.84	40.27	114,195	+0.28(+0.69%)
Aug 23, 2019	41.34	41.62	39.80	39.99	173,336	-1.73(-4.15%)
Aug 22, 2019	42.20	42.56	41.47	41.72	146,810	-0.33(-0.79%)
Aug 21, 2019	42.46	42.65	41.85	42.05	157,675	+0.08(+0.20%)
Aug 20, 2019	42.00	42.11	41.26	41.97	308,966	-0.17(-0.39%)
Aug 19, 2019	42.66	42.68	42.01	42.13	173,082	+0.21(+0.51%)
Aug 16, 2019	41.04	42.05	40.74	41.92	356,801	+1.15(+2.83%)
Aug 15, 2019	40.02	40.90	39.68	40.77	243,795	+0.79(+1.98%)
Aug 14, 2019	40.60	40.93	39.45	39.98	337,966	-1.47(-3.56%)
Aug 13, 2019	40.81	42.64	40.81	41.45	161,042	+0.44(+1.08%)
Aug 12, 2019	41.48	41.59	40.96	41.01	180,436	-0.73(-1.74%)
Aug 09, 2019	42.53	42.72	41.31	41.74	391,310	-0.94(-2.20%)
Aug 08, 2019	42.02	42.79	41.71	42.68	244,617	+0.91(+2.18%)
Aug 07, 2019	41.71	42.03	41.40	41.76	216,213	-0.62(-1.46%)
Aug 06, 2019	42.48	43.17	41.78	42.38	163,350	+0.10(+0.24%)
Aug 05, 2019	43.44	43.66	41.76	42.28	228,787	-2.24(-5.03%)
Aug 02, 2019	45.13	45.65	44.21	44.52	196,414	-1.12(-2.46%)
Aug 01, 2019	47.68	48.03	45.54	45.64	287,367	-2.31(-4.82%)
Jul 31, 2019	47.91	48.98	47.54	47.96	273,736	+0.06(+0.13%)
Jul 30, 2019	47.98	48.37	47.74	47.89	248,363	-0.55(-1.14%)
Jul 29, 2019	48.01	48.90	47.70	48.44	418,361	+0.48(+1.00%)
Jul 26, 2019	48.70	49.37	46.54	47.97	332,168	-1.24(-2.53%)
Jul 25, 2019	50.40	50.53	49.02	49.21	304,466	-1.23(-2.45%)
Jul 24, 2019	49.10	50.62	49.10	50.44	184,806	+0.83(+1.67%)
Jul 23, 2019	48.56	49.64	48.56	49.61	120,102	+1.28(+2.65%)
Jul 22, 2019	48.58	48.94	48.06	48.33	189,977	-0.31(-0.64%)
Jul 19, 2019	48.73	49.76	48.61	48.65	273,678	-0.18(-0.36%)
Jul 18, 2019	48.42	48.97	48.39	48.82	155,629	+0.30(+0.63%)
Jul 17, 2019	49.66	49.66	48.50	48.52	207,766	-1.15(-2.32%)
Jul 16, 2019	49.35	50.02	48.70	49.67	132,896	+0.14(+0.28%)
Jul 15, 2019	50.30	50.38	49.17	49.53	88,852	-0.76(-1.52%)
Jul 12, 2019	49.16	50.65	48.91	50.30	166,789	+1.21(+2.46%)
Jul 11, 2019	49.18	49.31	48.74	49.09	153,633	+0.00(+0.00%)
Jul 10, 2019	50.46	50.66	49.08	49.09	134,205	-1.04(-2.08%)
Jul 09, 2019	50.37	50.37	49.72	50.13	88,639	-0.49(-0.96%)
Jul 08, 2019	51.25	51.37	50.31	50.62	124,352	-0.97(-1.88%)
Jul 05, 2019	51.42	51.70	50.76	51.59	134,234	-0.21(-0.41%)
Jul 03, 2019	51.93	51.93	50.88	51.80	71,512	+0.09(+0.18%)
Jul 02, 2019	52.25	52.39	51.35	51.71	123,879	-0.51(-0.97%)
Jul 01, 2019	52.55	52.99	51.60	52.21	317,527	+0.29(+0.57%)
Jun 28, 2019	51.18	52.24	51.15	51.92	452,730	+0.77(+1.51%)
Jun 27, 2019	50.35	51.20	50.23	51.14	158,754	+0.93(+1.85%)
Jun 26, 2019	49.65	50.68	49.34	50.21	164,305	+0.71(+1.43%)
Jun 25, 2019	49.55	49.95	49.26	49.50	258,525	+0.11(+0.22%)
Jun 24, 2019	49.89	50.10	49.36	49.39	179,516	-0.31(-0.63%)
Jun 21, 2019	49.68	50.20	49.49	49.71	323,487	-0.24(-0.48%)
Jun 20, 2019	50.45	50.65	49.73	49.95	209,364	+0.18(+0.37%)
Jun 19, 2019	49.14	49.91	48.99	49.76	148,714	+0.71(+1.45%)
Jun 18, 2019	49.02	49.87	48.98	49.05	188,549	+0.43(+0.89%)
Jun 17, 2019	48.97	49.18	48.40	48.62	164,265	-0.26(-0.53%)
Jun 14, 2019	50.76	51.11	47.97	48.88	386,209	-2.94(-5.67%)
Jun 13, 2019	51.33	52.03	51.02	51.82	271,368	+0.79(+1.55%)
Jun 12, 2019	51.06	51.14	50.49	51.02	98,180	-0.27(-0.52%)
Jun 11, 2019	51.67	52.30	51.02	51.29	135,686	+0.27(+0.52%)
Jun 10, 2019	50.81	51.55	50.81	51.02	106,659	+0.52(+1.02%)
Jun 07, 2019	50.62	50.81	50.23	50.51	89,091	+0.32(+0.64%)
Jun 06, 2019	50.08	50.61	49.40	50.19	168,618	+0.01(+0.02%)
Jun 05, 2019	50.42	50.54	49.69	50.18	95,904	-0.11(-0.22%)
Jun 04, 2019	49.09	50.30	48.82	50.29	116,280	+1.77(+3.65%)
Jun 03, 2019	47.64	48.91	47.32	48.52	161,953	+0.86(+1.80%)
May 31, 2019	47.75	47.97	46.85	47.66	199,778	-0.79(-1.64%)
May 30, 2019	48.62	49.19	48.08	48.45	128,534	-0.03(-0.06%)
May 29, 2019	47.95	48.71	47.79	48.48	540,881	+0.08(+0.17%)
May 28, 2019	49.34	49.34	48.39	48.40	284,863	-0.76(-1.54%)
May 24, 2019	49.36	49.36	48.54	49.15	137,381	+0.09(+0.19%)
May 23, 2019	50.26	50.34	48.83	49.06	264,908	-1.82(-3.59%)
May 22, 2019	51.14	51.24	50.82	50.89	196,209	-0.66(-1.28%)
May 21, 2019	50.61	51.62	50.61	51.55	214,383	+1.22(+2.43%)
May 20, 2019	50.43	51.23	50.15	50.33	251,499	-0.43(-0.85%)
May 17, 2019	50.90	52.01	50.76	50.76	603,140	-0.40(-0.79%)
May 16, 2019	51.12	51.92	51.02	51.16	220,853	+0.24(+0.47%)
May 15, 2019	50.08	51.22	49.93	50.92	269,012	+0.20(+0.40%)
May 14, 2019	50.68	51.16	50.50	50.72	297,153	+0.24(+0.47%)
May 13, 2019	50.96	51.05	49.91	50.48	296,852	-1.41(-2.71%)
May 10, 2019	51.58	52.11	51.04	51.89	232,353	-0.04(-0.07%)
May 09, 2019	50.79	52.13	50.63	51.92	299,433	+0.55(+1.07%)
May 08, 2019	51.81	52.08	51.31	51.37	499,164	-0.40(-0.78%)
May 07, 2019	52.48	52.86	51.37	51.78	245,816	-1.42(-2.66%)
May 06, 2019	51.99	53.50	51.88	53.19	237,284	+0.06(+0.10%)
May 03, 2019	52.24	53.47	52.21	53.14	279,586	+1.13(+2.17%)
May 02, 2019	51.80	52.13	50.91	52.01	229,640	-0.11(-0.21%)
May 01, 2019	51.34	52.77	51.31	52.12	665,739	+1.01(+1.98%)
Apr 30, 2019	51.54	51.87	50.68	51.11	706,090	-0.33(-0.64%)
Apr 29, 2019	49.72	51.67	49.72	51.44	345,114	+1.59(+3.19%)
Apr 26, 2019	49.59	50.68	48.69	49.85	528,373	+1.29(+2.65%)
Apr 25, 2019	49.39	49.39	48.46	48.56	315,369	-1.25(-2.51%)
Apr 24, 2019	49.77	50.60	49.73	49.81	384,070	-0.04(-0.07%)
Apr 23, 2019	49.16	50.44	49.10	49.85	168,766	+0.74(+1.50%)
Apr 22, 2019	49.43	49.43	48.88	49.11	191,222	-0.45(-0.91%)
Apr 18, 2019	49.49	49.84	49.37	49.56	159,763	-0.01(-0.02%)
Apr 17, 2019	49.87	50.11	48.89	49.57	267,334	-0.14(-0.28%)
Apr 16, 2019	49.11	49.81	49.10	49.71	131,820	+0.68(+1.39%)
Apr 15, 2019	49.11	49.32	48.75	49.03	175,773	-0.08(-0.17%)
Apr 12, 2019	48.93	49.36	48.44	49.11	153,016	+0.50(+1.02%)
Apr 11, 2019	49.08	49.43	48.23	48.62	268,522	-0.68(-1.38%)
Apr 10, 2019	48.87	49.57	48.50	49.30	154,963	+0.57(+1.17%)
Apr 09, 2019	49.18	49.48	48.66	48.73	163,291	-0.79(-1.60%)
Apr 08, 2019	49.36	49.58	48.90	49.52	145,073	-0.09(-0.19%)
Apr 05, 2019	49.44	49.90	49.32	49.61	165,749	+0.43(+0.88%)
Apr 04, 2019	48.52	49.47	48.52	49.18	144,211	+0.65(+1.34%)
Apr 03, 2019	48.70	49.69	48.14	48.52	109,146	+0.19(+0.40%)
Apr 02, 2019	48.40	48.69	48.00	48.33	111,440	-0.08(-0.17%)
Apr 01, 2019	47.70	48.61	47.46	48.41	184,549	+1.18(+2.49%)
Mar 29, 2019	47.76	47.83	47.08	47.24	226,368	-0.12(-0.25%)
Mar 28, 2019	47.43	48.38	46.86	47.36	149,510	+0.13(+0.27%)
Mar 27, 2019	47.62	48.21	47.14	47.23	181,560	-0.44(-0.93%)
Mar 26, 2019	47.70	48.41	47.29	47.67	229,925	+0.34(+0.72%)
Mar 25, 2019	47.40	47.92	47.00	47.33	208,084	-0.04(-0.08%)
Mar 22, 2019	49.82	49.89	47.33	47.37	218,532	-2.84(-5.66%)
Mar 21, 2019	49.65	50.90	49.65	50.21	310,084	+0.36(+0.72%)
Mar 20, 2019	50.12	50.70	49.57	49.85	260,911	-0.54(-1.08%)
Mar 19, 2019	51.12	51.74	50.21	50.39	287,989	-0.43(-0.85%)
Mar 18, 2019	50.65	51.41	50.60	50.82	371,494	+0.26(+0.51%)
Mar 15, 2019	51.03	51.39	50.31	50.56	386,784	-0.25(-0.49%)
Mar 14, 2019	51.22	51.24	50.75	50.81	180,112	-0.57(-1.11%)
Mar 13, 2019	51.93	52.18	51.25	51.38	178,371	-0.31(-0.60%)
Mar 12, 2019	52.11	52.11	50.68	51.69	163,220	-0.24(-0.46%)
Mar 11, 2019	50.92	52.14	50.62	51.93	160,952	+0.73(+1.42%)
Mar 08, 2019	51.42	51.62	50.95	51.21	156,607	-0.56(-1.08%)
Mar 07, 2019	52.49	52.49	51.63	51.77	127,583	-0.74(-1.42%)
Mar 06, 2019	53.19	53.27	52.40	52.51	274,051	-0.57(-1.07%)
Mar 05, 2019	53.55	53.68	53.07	53.08	128,371	-0.48(-0.89%)
Mar 04, 2019	53.77	54.06	53.09	53.56	174,365	-0.03(-0.05%)
Mar 01, 2019	53.70	53.97	52.89	53.59	184,468	+0.23(+0.43%)
Feb 28, 2019	54.02	54.02	53.31	53.36	292,141	-0.50(-0.92%)
Feb 27, 2019	53.62	54.19	53.39	53.85	268,176	+0.17(+0.33%)
Feb 26, 2019	54.79	54.87	53.60	53.68	224,859	-1.31(-2.39%)
Feb 25, 2019	55.77	56.35	54.84	54.99	440,251	-0.77(-1.38%)
Feb 22, 2019	52.01	56.64	52.01	55.77	392,661	-0.43(-0.77%)
Feb 21, 2019	56.18	56.73	55.72	56.20	178,265	-0.07(-0.13%)
Feb 20, 2019	56.19	56.50	55.85	56.27	300,982	+0.04(+0.07%)
Feb 19, 2019	55.36	56.80	55.36	56.23	166,088	+0.49(+0.89%)
Feb 15, 2019	55.05	56.24	54.44	55.74	296,903	+0.49(+0.88%)
Feb 14, 2019	55.33	56.00	54.97	55.25	168,337	-0.39(-0.71%)
Feb 13, 2019	55.57	55.88	55.41	55.65	74,026	+0.38(+0.70%)
Feb 12, 2019	54.41	55.27	54.38	55.26	195,767	+1.23(+2.27%)
Feb 11, 2019	54.14	54.28	53.65	54.03	249,474	+0.11(+0.20%)
Feb 08, 2019	53.73	53.99	53.39	53.92	144,578	-0.07(-0.14%)
Feb 07, 2019	54.63	55.29	53.59	54.00	215,009	-1.03(-1.87%)
Feb 06, 2019	54.93	55.36	54.76	55.02	85,245	+0.09(+0.17%)
Feb 05, 2019	55.04	55.23	54.46	54.93	110,028	+0.03(+0.05%)
Feb 04, 2019	54.40	55.08	53.58	54.91	148,389	+0.45(+0.82%)
Feb 01, 2019	54.31	54.73	53.88	54.46	132,029	+0.31(+0.58%)
Jan 31, 2019	53.74	54.65	53.23	54.14	170,417	+0.37(+0.68%)
Jan 30, 2019	53.23	54.08	52.66	53.78	161,485	+1.08(+2.05%)
Jan 29, 2019	52.45	53.05	52.41	52.70	177,522	+0.49(+0.93%)
Jan 28, 2019	52.48	53.15	51.60	52.21	176,930	-0.93(-1.74%)
Jan 25, 2019	52.82	53.44	52.47	53.14	134,866	+0.99(+1.90%)
Jan 24, 2019	51.64	52.46	51.54	52.15	156,816	+0.44(+0.85%)
Jan 23, 2019	52.22	52.56	51.51	51.71	134,874	-0.53(-1.02%)
Jan 22, 2019	52.61	52.85	51.85	52.24	203,218	-1.07(-2.01%)
Jan 18, 2019	52.89	53.75	52.52	53.31	157,890	+0.76(+1.45%)
Jan 17, 2019	50.81	52.85	50.81	52.55	179,741	+1.31(+2.56%)
Jan 16, 2019	51.10	51.58	50.94	51.24	242,536	+0.16(+0.32%)
Jan 15, 2019	51.22	51.44	50.59	51.07	109,837	-0.12(-0.23%)
Jan 14, 2019	51.34	51.69	51.03	51.19	140,813	-0.54(-1.05%)
Jan 11, 2019	51.28	51.88	51.07	51.73	131,702	+0.05(+0.11%)
Jan 10, 2019	50.77	51.73	50.57	51.68	116,645	+0.41(+0.80%)
Jan 09, 2019	50.32	51.80	50.32	51.27	189,138	+0.53(+1.05%)
Jan 08, 2019	50.28	50.74	49.82	50.74	198,645	+0.95(+1.91%)
Jan 07, 2019	49.79	50.36	49.38	49.78	95,166	+0.04(+0.07%)
Jan 04, 2019	49.02	49.97	48.58	49.75	204,264	+1.63(+3.39%)
Jan 03, 2019	49.32	49.91	47.89	48.11	190,737	-1.62(-3.26%)
Jan 02, 2019	48.22	49.87	47.47	49.74	316,903	+0.60(+1.21%)
Dec 31, 2018	48.86	49.15	48.25	49.14	212,011	+0.60(+1.23%)
Dec 28, 2018	48.71	49.75	47.65	48.54	178,731	+0.10(+0.21%)
Dec 27, 2018	46.81	48.47	46.37	48.44	153,630	+0.65(+1.36%)
Dec 26, 2018	45.42	47.87	44.96	47.79	196,749	+2.25(+4.93%)
Dec 24, 2018	46.58	46.84	45.47	45.55	123,191	-1.33(-2.83%)
Dec 21, 2018	48.60	49.21	46.79	46.88	1,315,060	-1.61(-3.33%)
Dec 20, 2018	48.45	48.95	47.75	48.49	194,056	-0.09(-0.19%)
Dec 19, 2018	50.87	51.18	48.25	48.58	362,480	-2.16(-4.26%)
Dec 18, 2018	50.71	51.55	50.57	50.74	173,956	+0.66(+1.32%)
Dec 17, 2018	50.75	51.74	49.70	50.08	262,671	-0.71(-1.41%)
Dec 14, 2018	50.89	51.37	50.47	50.80	220,958	-0.67(-1.30%)
Dec 13, 2018	51.77	52.19	51.33	51.47	224,877	-0.09(-0.18%)
Dec 12, 2018	51.62	52.44	51.20	51.56	356,886	+0.75(+1.48%)
Dec 11, 2018	51.46	51.73	50.61	50.81	180,429	+0.30(+0.60%)
Dec 10, 2018	49.84	50.61	49.11	50.51	416,166	+0.56(+1.12%)
Dec 07, 2018	51.12	52.32	49.46	49.95	270,715	-1.12(-2.19%)
Dec 06, 2018	50.50	51.09	49.64	51.07	336,874	-0.26(-0.50%)
Dec 04, 2018	54.82	54.82	51.00	51.32	270,933	-3.59(-6.54%)
Dec 03, 2018	55.92	56.24	54.45	54.91	291,513	-0.12(-0.22%)
Nov 30, 2018	53.38	55.28	53.38	55.03	252,493	+1.43(+2.67%)
Nov 29, 2018	54.08	54.65	53.12	53.60	279,427	-0.73(-1.35%)
Nov 28, 2018	53.04	54.36	52.36	54.34	222,649	+1.52(+2.88%)
Nov 27, 2018	53.54	53.54	52.51	52.82	125,599	-0.96(-1.79%)
Nov 26, 2018	53.92	54.28	53.11	53.78	125,318	+0.23(+0.43%)
Nov 23, 2018	52.96	53.93	52.93	53.55	51,643	+0.06(+0.12%)
Nov 21, 2018		53.48	53.48	53.48	0	+0.65(+1.23%)
Nov 20, 2018	53.42	53.66	52.41	52.84	202,632	-1.25(-2.31%)
Nov 19, 2018	55.19	55.39	53.66	54.09	191,766	-1.03(-1.87%)
Nov 16, 2018	54.30	55.39	53.91	55.12	403,848	+0.86(+1.58%)
Nov 15, 2018	52.50	54.47	52.36	54.26	189,065	+1.25(+2.36%)
Nov 14, 2018	52.79	53.89	52.79	53.01	308,315	+0.68(+1.29%)
Nov 13, 2018	52.24	53.19	52.09	52.33	221,579	+0.21(+0.40%)
Nov 12, 2018	52.97	53.50	52.05	52.12	170,922	-0.75(-1.42%)
Nov 09, 2018	53.53	54.00	52.54	52.87	155,696	-1.14(-2.12%)
Nov 08, 2018	54.33	54.63	53.74	54.01	298,383	-0.52(-0.96%)
Nov 07, 2018	53.73	54.72	53.48	54.54	181,417	+0.98(+1.83%)
Nov 06, 2018	52.21	53.69	52.21	53.56	188,340	+1.20(+2.29%)
Nov 05, 2018	52.78	53.82	51.57	52.36	226,802	-0.29(-0.56%)
Nov 02, 2018	53.12	53.98	51.96	52.65	430,545	-0.22(-0.41%)