Kraft Heinz Company (NQ: KHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	56.02	56.92	55.90	56.87	6,576,299	+1.51(+2.74%)
Oct 30, 2017	56.77	56.79	55.31	55.35	7,093,359	-1.49(-2.63%)
Oct 27, 2017	56.49	56.97	56.06	56.84	5,101,858	+0.00(+0.00%)
Oct 26, 2017	57.06	57.31	56.73	56.84	3,875,094	-0.02(-0.04%)
Oct 25, 2017	56.42	56.93	56.06	56.87	5,340,249	+0.08(+0.14%)
Oct 24, 2017	56.71	56.93	56.57	56.79	4,163,220	+0.12(+0.21%)
Oct 23, 2017	56.54	56.70	56.22	56.67	5,767,036	+0.26(+0.46%)
Oct 20, 2017	56.45	56.70	55.98	56.41	6,474,543	+0.18(+0.31%)
Oct 19, 2017	56.62	56.69	56.12	56.23	5,391,767	-0.46(-0.82%)
Oct 18, 2017	56.93	56.96	56.38	56.70	4,459,535	-0.32(-0.57%)
Oct 17, 2017	57.16	57.37	56.87	57.02	5,947,183	-0.08(-0.14%)
Oct 16, 2017	57.20	57.43	56.98	57.10	4,667,415	-0.07(-0.12%)
Oct 13, 2017	57.76	57.80	57.11	57.17	5,042,189	-0.30(-0.52%)
Oct 12, 2017	57.62	57.84	57.39	57.47	3,379,798	-0.03(-0.05%)
Oct 11, 2017	57.40	57.84	57.30	57.50	3,165,308	+0.04(+0.06%)
Oct 10, 2017	57.18	57.54	57.11	57.46	4,058,699	+0.60(+1.05%)
Oct 09, 2017	57.57	57.81	56.77	56.87	3,635,907	-0.62(-1.09%)
Oct 06, 2017	57.98	58.05	57.35	57.49	3,203,696	-0.05(-0.09%)
Oct 05, 2017	57.32	57.72	57.14	57.54	3,869,203	+0.35(+0.62%)
Oct 04, 2017	56.79	57.47	56.45	57.19	5,005,925	-0.04(-0.06%)
Oct 03, 2017	57.32	57.46	56.84	57.23	3,226,806	-0.02(-0.04%)
Oct 02, 2017	57.03	57.56	56.54	57.25	4,944,498	+0.22(+0.39%)
Sep 29, 2017	57.38	57.56	56.95	57.03	5,142,768	-0.31(-0.54%)
Sep 28, 2017	57.56	57.91	57.16	57.34	3,813,776	-0.19(-0.33%)
Sep 27, 2017	57.83	57.94	57.21	57.53	4,458,567	-0.26(-0.46%)
Sep 26, 2017	57.80	58.03	57.38	57.79	4,297,593	+0.12(+0.22%)
Sep 25, 2017	57.06	57.69	56.97	57.67	5,891,683	+0.66(+1.16%)
Sep 22, 2017	58.10	58.27	56.92	57.01	6,517,192	-1.10(-1.89%)
Sep 21, 2017	58.82	59.17	58.05	58.10	4,029,599	-0.63(-1.08%)
Sep 20, 2017		59.44	58.19	58.73	8,407,183	-0.71(-1.19%)
Sep 19, 2017	59.79	59.87	59.27	59.44	3,240,458	-0.42(-0.70%)
Sep 18, 2017	59.74	60.01	59.59	59.86	3,761,656	-0.02(-0.04%)
Sep 15, 2017		60.21	59.21	59.88	8,108,757	+0.11(+0.18%)
Sep 14, 2017	60.29	60.30	59.57	59.77	4,063,110	-0.46(-0.77%)
Sep 13, 2017	60.49	60.56	60.06	60.23	3,996,857	-0.20(-0.33%)
Sep 12, 2017	60.90	61.02	60.34	60.43	3,067,893	-0.27(-0.45%)
Sep 11, 2017	60.37	60.71	60.27	60.70	3,951,110	+0.61(+1.02%)
Sep 08, 2017	59.90	60.32	59.32	60.09	4,823,654	+0.19(+0.32%)
Sep 07, 2017	59.90	60.09	59.44	59.90	4,429,342	+0.10(+0.16%)
Sep 06, 2017	59.73	59.86	59.46	59.81	3,422,824	+0.13(+0.22%)
Sep 05, 2017	59.36	59.93	59.23	59.68	4,489,830	+0.22(+0.37%)
Sep 01, 2017	59.38	59.64	58.90	59.45	6,649,985	+0.07(+0.12%)
Aug 31, 2017	59.64	60.37	59.04	59.38	7,307,957	-0.87(-1.44%)
Aug 30, 2017	59.93	60.44	59.73	60.25	4,660,013	+0.36(+0.60%)
Aug 29, 2017	60.14	60.38	59.63	59.89	4,748,489	-0.51(-0.85%)
Aug 28, 2017	60.87	61.04	60.02	60.40	3,595,895	-0.34(-0.56%)
Aug 25, 2017	61.24	61.27	60.63	60.74	4,468,216	-0.15(-0.24%)
Aug 24, 2017	62.14	62.21	60.81	60.89	4,674,995	-1.43(-2.30%)
Aug 23, 2017	62.47	62.62	62.12	62.32	2,294,851	-0.22(-0.35%)
Aug 22, 2017	62.33	62.60	62.25	62.54	2,772,156	+0.37(+0.59%)
Aug 21, 2017	62.31	62.31	61.95	62.18	2,399,681	+0.04(+0.07%)
Aug 18, 2017	62.45	62.71	61.89	62.13	3,853,189	-0.46(-0.73%)
Aug 17, 2017	63.44	63.80	62.57	62.59	4,110,832	-1.02(-1.61%)
Aug 16, 2017	63.57	63.74	63.45	63.61	2,611,106	+0.28(+0.45%)
Aug 15, 2017	63.55	63.66	63.15	63.33	2,419,881	-0.20(-0.32%)
Aug 14, 2017	63.33	63.71	63.15	63.53	3,387,929	+0.40(+0.64%)
Aug 11, 2017	62.71	63.20	62.52	63.13	3,478,400	+0.42(+0.68%)
Aug 10, 2017	62.73	63.08	62.48	62.71	4,130,105	-0.42(-0.66%)
Aug 09, 2017	62.79	63.33	62.43	63.12	3,461,374	+0.22(+0.35%)
Aug 08, 2017	63.25	63.50	62.80	62.90	4,281,030	-0.63(-0.99%)
Aug 07, 2017	63.18	63.67	62.98	63.53	4,376,437	+0.26(+0.42%)
Aug 04, 2017		63.16	62.77	63.27	10,961,021	+0.11(+0.17%)
Aug 03, 2017	63.44	63.95	63.03	63.16	5,432,879	-0.26(-0.41%)
Aug 02, 2017	63.00	63.62	62.41	63.42	5,164,538	+0.15(+0.23%)
Aug 01, 2017	63.79	64.08	63.19	63.28	4,493,995	-0.58(-0.90%)
Jul 31, 2017	64.09	64.24	63.50	63.85	3,551,861	-0.13(-0.21%)
Jul 28, 2017	64.10	64.30	63.57	63.98	2,606,210	-0.40(-0.62%)
Jul 27, 2017	63.90	64.41	63.74	64.39	4,144,454	+0.39(+0.60%)
Jul 26, 2017	63.88	65.98	63.82	64.00	4,020,591	+0.18(+0.27%)
Jul 25, 2017		63.96		63.82	4,132,339	+0.88(+1.39%)
Jul 24, 2017	62.87	63.01	62.49	62.95	2,576,940	+0.04(+0.07%)
Jul 21, 2017	62.54	62.92	62.36	62.90	3,891,170	+0.19(+0.30%)
Jul 20, 2017	62.86	62.86	62.54	62.71	3,794,871	+0.15(+0.25%)
Jul 19, 2017	62.52	62.68	62.21	62.56	2,992,240	+0.07(+0.11%)
Jul 18, 2017	62.56	62.68	62.21	62.49	2,173,459	+0.00(+0.00%)
Jul 17, 2017	62.55	62.60	62.12	62.49	2,508,640	-0.04(-0.06%)
Jul 14, 2017	62.28	62.56	61.93	62.53	3,470,362	+0.58(+0.94%)
Jul 13, 2017	61.87	62.09	61.57	61.95	3,597,581	+0.11(+0.18%)
Jul 12, 2017	61.57	62.19	61.54	61.84	5,515,045	+0.69(+1.13%)
Jul 11, 2017	60.01	61.32	60.01	61.14	6,879,681	+0.72(+1.18%)
Jul 10, 2017	60.88	61.13	60.42	60.43	4,082,647	-0.20(-0.33%)
Jul 07, 2017	60.29	61.25	60.01	60.63	4,731,866	+0.16(+0.27%)
Jul 06, 2017	60.82	61.04	60.32	60.46	4,661,341	-0.71(-1.16%)
Jul 05, 2017	61.66	61.88	61.08	61.17	6,311,336	-0.50(-0.80%)
Jul 03, 2017	62.76	62.86	61.61	61.67	3,979,694	-0.85(-1.37%)
Jun 30, 2017		62.61	62.42	62.52	4,677,674	-0.09(-0.14%)
Jun 29, 2017	64.02	64.11	62.38	62.61	7,107,825	-1.50(-2.35%)
Jun 28, 2017	64.33	64.60	63.67	64.11	4,153,401	+0.23(+0.35%)
Jun 27, 2017	64.80	64.94	63.87	63.89	4,057,226	-1.04(-1.61%)
Jun 26, 2017	65.36	65.51	64.88	64.93	2,334,415	+0.07(+0.10%)
Jun 23, 2017			64.66	64.87	5,760,769	-0.18(-0.28%)
Jun 22, 2017	65.32	65.52	64.90	65.05	3,726,968	-0.22(-0.34%)
Jun 21, 2017	65.20	65.49	65.06	65.27	2,994,475	+0.09(+0.13%)
Jun 20, 2017	65.46	65.54	65.08	65.18	3,642,793	-0.42(-0.63%)
Jun 19, 2017	65.68	65.88	64.99	65.60	4,563,391	+0.32(+0.49%)
Jun 16, 2017	66.34	66.60	64.91	65.28	10,232,747	-1.64(-2.44%)
Jun 15, 2017	66.55	67.05	66.44	66.91	3,167,799	+0.14(+0.21%)
Jun 14, 2017	67.28	67.50	66.43	66.77	2,324,790	-0.09(-0.14%)
Jun 13, 2017	66.20	66.92	65.83	66.87	2,615,923	+0.25(+0.37%)
Jun 12, 2017	66.14	67.47	66.02	66.62	3,726,440	+0.31(+0.46%)
Jun 09, 2017	67.52	67.56	66.04	66.31	3,838,575	-1.27(-1.88%)
Jun 08, 2017	68.23	68.39	67.51	67.58	3,367,786	-0.88(-1.28%)
Jun 07, 2017	68.23	68.54	68.00	68.46	2,721,994	+0.41(+0.60%)
Jun 06, 2017	68.23	68.53	67.96	68.05	2,408,671	-0.17(-0.25%)
Jun 05, 2017	68.32	68.41	67.93	68.22	2,338,752	-0.07(-0.11%)
Jun 02, 2017	67.85	68.30	67.44	68.29	3,432,678	+0.59(+0.87%)
Jun 01, 2017	67.42	67.71	66.74	67.70	3,377,732	+0.39(+0.57%)
May 31, 2017	67.63	67.86	67.14	67.31	3,127,132	-0.19(-0.28%)
May 30, 2017	67.85	67.90	67.30	67.50	2,674,650	-0.39(-0.57%)
May 26, 2017	67.82	67.96	67.55	67.89	1,791,609	+0.13(+0.19%)
May 25, 2017	67.67	67.90	67.44	67.76	2,281,482	+0.16(+0.24%)
May 24, 2017	67.17	67.65	67.01	67.60	2,485,988	+0.53(+0.78%)
May 23, 2017	66.59	67.17	66.44	67.07	2,470,511	+0.50(+0.76%)
May 22, 2017	65.79	66.68	65.74	66.57	2,507,328	+0.66(+1.00%)
May 19, 2017	65.52	66.11	65.27	65.91	3,708,713	+0.09(+0.13%)
May 18, 2017	65.45	66.24	64.91	65.82	3,910,210	+0.47(+0.73%)
May 17, 2017	64.91	65.81	64.62	65.35	5,297,059	+0.73(+1.13%)
May 16, 2017	64.73	65.11	64.43	64.62	2,723,005	-0.25(-0.38%)
May 15, 2017	64.36	64.88	64.22	64.87	2,798,871	+0.36(+0.56%)
May 12, 2017	64.79	64.87	64.30	64.50	2,519,906	-0.24(-0.37%)
May 11, 2017	64.39	64.87	64.39	64.74	1,934,082	-0.04(-0.06%)
May 10, 2017	64.62	64.83	64.50	64.78	2,281,390	+0.09(+0.15%)
May 09, 2017	64.71	65.01	64.44	64.68	3,170,571	-0.20(-0.31%)
May 08, 2017	64.96	65.10	64.54	64.89	3,187,787	-0.11(-0.17%)
May 05, 2017	65.16	65.34	64.67	65.00	3,126,574	-0.05(-0.08%)
May 04, 2017	63.81	66.57	63.19	65.05	8,813,508	+0.41(+0.63%)
May 03, 2017	65.42	65.42	64.47	64.64	3,716,589	+0.10(+0.16%)
May 02, 2017	65.00	65.14	64.36	64.54	4,217,851	-0.34(-0.53%)
May 01, 2017	65.74	65.81	64.79	64.88	4,638,493	-0.67(-1.02%)
Apr 28, 2017	66.13	66.16	65.14	65.55	3,991,598	-0.32(-0.48%)
Apr 27, 2017	65.93	66.29	65.74	65.87	3,158,867	-0.07(-0.10%)
Apr 26, 2017	66.95	66.95	65.90	65.93	3,773,761	-0.99(-1.48%)
Apr 25, 2017	67.18	67.36	66.92	66.92	2,595,832	-0.20(-0.29%)
Apr 24, 2017	66.72	67.35	66.72	67.12	3,013,695	+0.70(+1.05%)
Apr 21, 2017	66.81	66.89	66.40	66.42	2,716,400	-0.32(-0.48%)
Apr 20, 2017	66.79	67.00	66.39	66.74	2,465,584	+0.14(+0.21%)
Apr 19, 2017	67.03	67.04	66.49	66.61	2,728,406	-0.47(-0.70%)
Apr 18, 2017	66.38	67.16	66.23	67.08	2,944,315	+0.67(+1.00%)
Apr 17, 2017	66.57	66.69	66.01	66.41	2,487,432	+0.06(+0.09%)
Apr 13, 2017	66.75	66.75	66.34	66.35	2,504,765	-0.31(-0.47%)
Apr 12, 2017	66.01	66.82	66.00	66.66	2,768,294	+0.80(+1.21%)
Apr 11, 2017	65.91	66.04	65.55	65.87	1,925,807	-0.04(-0.07%)
Apr 10, 2017	65.74	65.99	65.38	65.91	4,822,332	+0.14(+0.21%)
Apr 07, 2017	66.11	66.34	65.75	65.77	2,758,433	-0.18(-0.27%)
Apr 06, 2017	66.34	66.56	65.74	65.95	2,891,713	-0.34(-0.51%)
Apr 05, 2017	66.06	67.02	66.01	66.29	3,716,068	+0.15(+0.22%)
Apr 04, 2017	65.77	66.17	65.46	66.15	3,025,550	+0.12(+0.18%)
Apr 03, 2017	65.84	66.19	65.72	66.03	4,709,308	+0.18(+0.28%)
Mar 31, 2017	65.90	66.13	65.68	65.85	3,040,791	-0.21(-0.32%)
Mar 30, 2017	66.30	66.48	66.02	66.06	1,576,762	-0.28(-0.43%)
Mar 29, 2017	66.13	66.42	66.03	66.34	2,016,912	+0.06(+0.09%)
Mar 28, 2017	65.83	66.47	65.83	66.29	3,066,008	+0.12(+0.18%)
Mar 27, 2017	66.35	66.42	66.06	66.17	2,342,949	-0.31(-0.47%)
Mar 24, 2017	66.89	67.00	66.22	66.48	2,349,535	-0.24(-0.36%)
Mar 23, 2017	66.75	67.28	66.64	66.72	2,528,167	-0.20(-0.30%)
Mar 22, 2017	66.90	67.26	66.74	66.92	2,124,133	+0.28(+0.42%)
Mar 21, 2017	66.94	67.28	66.42	66.64	3,272,800	-0.33(-0.50%)
Mar 20, 2017	66.74	67.40	66.63	66.98	2,844,898	+0.28(+0.41%)
Mar 17, 2017	67.87	67.87	66.58	66.70	7,799,573	-0.57(-0.85%)
Mar 16, 2017	67.25	67.64	66.83	67.27	5,707,793	+0.67(+1.01%)
Mar 15, 2017	66.42	66.82	66.05	66.60	2,863,231	+0.57(+0.86%)
Mar 14, 2017	66.11	66.24	65.75	66.03	2,892,260	-0.09(-0.13%)
Mar 13, 2017	66.26	66.35	66.00	66.12	3,010,304	-0.24(-0.36%)
Mar 10, 2017	66.77	66.78	66.18	66.36	3,140,163	-0.01(-0.02%)
Mar 09, 2017	65.82	66.41	65.71	66.37	2,907,679	+0.46(+0.69%)
Mar 08, 2017	65.75	66.11	65.58	65.92	2,805,686	+0.07(+0.11%)
Mar 07, 2017	65.85	66.31	65.79	65.84	2,056,062	-0.26(-0.39%)
Mar 06, 2017	66.00	66.36	65.84	66.11	2,819,999	-0.25(-0.37%)
Mar 03, 2017	66.17	66.35	65.85	66.35	2,279,560	+0.16(+0.24%)
Mar 02, 2017	66.35	66.49	65.83	66.19	3,520,222	-0.11(-0.16%)
Mar 01, 2017	66.55	66.65	65.74	66.30	3,928,050	+0.38(+0.57%)
Feb 28, 2017	65.33	66.26	65.09	65.92	5,909,312	+0.65(+0.99%)
Feb 27, 2017	66.71	66.90	65.07	65.28	8,446,788	-1.78(-2.65%)
Feb 24, 2017	67.36	67.57	66.69	67.06	3,706,933	+0.10(+0.15%)
Feb 23, 2017	67.21	67.44	66.53	66.95	4,026,943	-0.30(-0.45%)
Feb 22, 2017	68.33	68.44	66.99	67.26	6,939,788	-1.09(-1.59%)
Feb 21, 2017	66.15	68.78	65.81	68.34	20,018,016	-1.28(-1.84%)
Feb 17, 2017		69.63	69.63	69.63	0	+6.75(+10.74%)
Feb 16, 2017	64.19	64.72	62.21	62.88	14,692,449	-2.75(-4.19%)
Feb 15, 2017	65.65	65.77	65.02	65.62	4,279,074	+0.21(+0.31%)
Feb 14, 2017	65.25	65.60	64.91	65.42	3,224,854	+0.17(+0.25%)
Feb 13, 2017	65.06	65.27	64.62	65.25	2,516,020	+0.27(+0.42%)
Feb 10, 2017	64.55	65.23	64.36	64.98	2,612,557	+0.30(+0.47%)
Feb 09, 2017	64.31	65.12	64.14	64.68	3,759,440	+0.42(+0.66%)
Feb 08, 2017	63.98	64.34	63.96	64.25	4,581,326	+0.27(+0.43%)
Feb 07, 2017	63.91	64.13	63.76	63.98	3,608,119	+0.08(+0.12%)
Feb 06, 2017	64.33	64.40	63.86	63.90	1,887,515	-0.41(-0.64%)
Feb 03, 2017	64.27	64.37	63.86	64.31	3,060,867	+0.48(+0.74%)
Feb 02, 2017	63.76	64.19	63.63	63.83	2,535,632	+0.14(+0.23%)
Feb 01, 2017	64.04	64.36	63.62	63.69	2,514,183	-0.63(-0.99%)
Jan 31, 2017	64.04	64.52	64.00	64.32	3,679,233	+0.15(+0.24%)
Jan 30, 2017	64.18	64.48	63.85	64.17	3,100,462	-0.25(-0.39%)
Jan 27, 2017	64.09	64.67	63.96	64.43	2,558,209	+0.01(+0.02%)
Jan 26, 2017	64.47	64.76	63.91	64.41	4,292,148	+0.41(+0.64%)
Jan 25, 2017	64.07	64.31	63.69	64.00	3,142,681	+0.11(+0.17%)
Jan 24, 2017	64.05	64.25	63.63	63.89	3,008,558	-0.08(-0.12%)
Jan 23, 2017	63.87	64.08	63.54	63.97	3,684,234	-0.11(-0.17%)
Jan 20, 2017	63.65	64.12	63.40	64.08	3,880,490	+0.79(+1.25%)
Jan 19, 2017	63.53	63.71	63.07	63.29	2,347,025	-0.36(-0.57%)
Jan 18, 2017	63.25	63.82	63.25	63.65	4,000,216	+0.31(+0.49%)
Jan 17, 2017	62.47	63.38	62.47	63.34	3,198,514	+0.64(+1.02%)
Jan 13, 2017		62.70	62.70	62.70	0	-0.28(-0.45%)
Jan 12, 2017	62.55	63.23	62.31	62.98	3,448,041	+0.48(+0.76%)
Jan 11, 2017	62.04	62.70	61.98	62.50	3,823,570	+0.61(+0.99%)
Jan 10, 2017	61.85	62.17	61.53	61.89	3,519,013	-0.12(-0.19%)
Jan 09, 2017	62.13	62.30	61.66	62.01	3,446,008	-0.17(-0.28%)
Jan 06, 2017	62.34	62.41	61.83	62.18	3,401,216	-0.16(-0.25%)
Jan 05, 2017	62.60	62.89	62.01	62.34	4,216,241	-0.36(-0.57%)
Jan 04, 2017	63.05	63.37	62.60	62.70	3,149,804	-0.36(-0.57%)
Jan 03, 2017	63.29	63.37	62.24	63.06	4,309,556	+0.15(+0.24%)
Dec 30, 2016		62.91	62.91	62.91	0	-0.44(-0.69%)
Dec 29, 2016	62.89	63.50	62.89	63.34	2,551,070	+0.45(+0.71%)
Dec 28, 2016	63.04	63.23	62.70	62.90	1,922,223	-0.19(-0.31%)
Dec 27, 2016	63.15	63.45	62.89	63.09	2,766,784	+0.01(+0.01%)
Dec 23, 2016		63.09	63.09	63.09	0	+0.21(+0.33%)
Dec 22, 2016	62.28	62.88	62.17	62.88	2,729,430	+0.48(+0.77%)
Dec 21, 2016	61.90	62.67	61.81	62.39	3,056,641	+0.45(+0.73%)
Dec 20, 2016	62.16	62.39	61.47	61.94	3,699,916	-0.45(-0.72%)
Dec 19, 2016	62.21	62.60	61.75	62.39	4,671,536	+0.10(+0.16%)
Dec 16, 2016	61.87	62.36	61.13	62.29	8,380,979	+0.79(+1.28%)
Dec 15, 2016	61.33	62.00	60.61	61.50	6,121,753	+0.73(+1.20%)
Dec 14, 2016	61.22	61.52	60.31	60.77	4,622,778	-0.42(-0.68%)
Dec 13, 2016	60.95	61.67	60.54	61.19	4,999,503	+0.53(+0.88%)
Dec 12, 2016	60.23	61.11	60.00	60.66	3,520,666	+0.30(+0.50%)
Dec 09, 2016	59.47	60.36	59.12	60.36	3,305,774	+1.06(+1.79%)
Dec 08, 2016	59.50	59.64	58.97	59.30	3,467,040	-0.46(-0.77%)
Dec 07, 2016	57.95	59.94	57.83	59.76	6,760,351	+2.15(+3.74%)
Dec 06, 2016	58.07	58.26	57.41	57.60	4,951,068	-0.23(-0.40%)
Dec 05, 2016	58.29	58.46	57.72	57.83	6,129,223	-0.45(-0.78%)
Dec 02, 2016	58.17	58.73	57.89	58.29	3,857,993	+0.30(+0.52%)
Dec 01, 2016	58.72	58.91	57.58	57.99	5,613,618	-0.84(-1.42%)
Nov 30, 2016	59.87	60.16	58.82	58.82	4,594,437	-1.26(-2.10%)
Nov 29, 2016	59.65	60.44	59.46	60.08	5,235,318	+0.56(+0.94%)
Nov 28, 2016	59.33	59.85	58.91	59.52	3,689,639	+0.19(+0.33%)
Nov 25, 2016	59.10	59.57	59.10	59.33	1,720,140	+0.36(+0.62%)
Nov 23, 2016		58.97	58.97	58.97	0	-1.18(-1.96%)
Nov 22, 2016	59.98	60.42	59.87	60.15	3,702,127	+0.32(+0.54%)
Nov 21, 2016	59.03	59.95	58.80	59.82	3,507,321	+0.79(+1.35%)
Nov 18, 2016	59.15	59.32	58.67	59.03	3,796,843	-0.22(-0.37%)
Nov 17, 2016	58.87	59.25	58.29	59.25	4,419,956	+0.31(+0.53%)
Nov 16, 2016	58.21	59.19	58.14	58.94	4,651,547	+0.90(+1.55%)
Nov 15, 2016	57.63	58.45	57.38	58.04	8,001,927	+0.76(+1.32%)
Nov 14, 2016	57.94	58.39	57.16	57.28	6,240,335	-0.81(-1.39%)
Nov 11, 2016	57.94	58.47	57.34	58.09	5,803,593	-0.15(-0.26%)
Nov 10, 2016	60.82	61.18	57.62	58.24	10,686,550	-2.52(-4.14%)
Nov 09, 2016	61.64	62.05	60.21	60.75	7,124,888	-2.43(-3.85%)
Nov 08, 2016	61.68	63.54	61.56	63.19	3,902,370	+1.65(+2.69%)
Nov 07, 2016	61.03	61.58	60.30	61.53	5,733,811	+1.42(+2.36%)
Nov 04, 2016	58.67	60.97	57.94	60.12	10,940,344	-1.57(-2.55%)
Nov 03, 2016	63.03	63.21	61.60	61.69	7,047,992	-1.36(-2.16%)
Nov 02, 2016	63.39	63.44	62.93	63.05	2,681,326	-0.16(-0.25%)