DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.89	20.23	19.11	19.15	3,112,944	-1.01(-5.01%)
Oct 30, 2017	20.95	20.95	19.93	20.16	1,471,350	-0.89(-4.23%)
Oct 27, 2017	21.14	21.26	20.77	21.05	1,603,489	-0.24(-1.13%)
Oct 26, 2017	20.96	21.43	20.90	21.29	2,182,947	+0.32(+1.53%)
Oct 25, 2017	21.05	21.07	20.66	20.97	2,002,231	+0.02(+0.10%)
Oct 24, 2017	20.74	21.13	20.72	20.95	1,692,368	+0.25(+1.21%)
Oct 23, 2017	20.57	20.97	20.45	20.70	2,937,848	+0.30(+1.47%)
Oct 20, 2017	20.00	20.98	19.92	20.40	2,868,363	+0.68(+3.45%)
Oct 19, 2017	19.50	19.82	19.34	19.72	1,266,361	+0.11(+0.56%)
Oct 18, 2017	19.09	19.67	19.09	19.61	2,087,724	+0.80(+4.25%)
Oct 17, 2017	18.81	19.09	18.68	18.81	1,561,430	+0.04(+0.21%)
Oct 16, 2017	18.75	18.82	18.44	18.77	1,772,407	-0.09(-0.48%)
Oct 13, 2017	19.32	19.36	18.82	18.86	1,887,335	-0.36(-1.87%)
Oct 12, 2017	19.92	19.93	19.07	19.22	2,382,491	-0.74(-3.71%)
Oct 11, 2017	20.76	20.82	19.77	19.96	1,963,483	-0.79(-3.81%)
Oct 10, 2017	20.59	21.01	20.41	20.75	1,299,611	+0.36(+1.77%)
Oct 09, 2017	21.00	21.15	20.18	20.39	1,295,623	-0.61(-2.90%)
Oct 06, 2017	21.06	21.24	20.97	21.00	1,133,191	-0.26(-1.22%)
Oct 05, 2017	21.07	21.34	20.86	21.26	1,272,658	+0.18(+0.85%)
Oct 04, 2017	21.31	21.66	20.97	21.08	1,608,357	-0.24(-1.13%)
Oct 03, 2017	21.77	21.84	21.16	21.32	1,178,356	-0.45(-2.07%)
Oct 02, 2017	21.60	21.83	21.09	21.77	1,586,638	+0.29(+1.35%)
Sep 29, 2017	21.42	21.55	21.23	21.48	1,081,133	+0.10(+0.47%)
Sep 28, 2017	21.50	21.71	21.12	21.38	1,122,154	-0.12(-0.56%)
Sep 27, 2017	21.45	21.58	20.93	21.50	1,218,080	+0.31(+1.46%)
Sep 26, 2017	21.26	21.27	20.69	21.19	1,231,049	+0.11(+0.52%)
Sep 25, 2017	20.42	21.33	20.40	21.08	2,315,498	+0.58(+2.83%)
Sep 22, 2017	19.71	20.57	19.54	20.50	1,715,790	+0.67(+3.38%)
Sep 21, 2017	20.23	20.30	19.83	19.83	1,103,614	-0.34(-1.69%)
Sep 20, 2017	20.05	20.25	19.85	20.17	1,428,055	-0.02(-0.10%)
Sep 19, 2017	20.25	20.54	20.14	20.19	2,101,621	+0.00(+0.00%)
Sep 18, 2017	20.18	20.32	20.02	20.19	1,744,399	-0.16(-0.79%)
Sep 15, 2017	20.04	20.50	19.99	20.35	3,913,582	+0.34(+1.70%)
Sep 14, 2017	19.70	20.09	19.49	20.01	2,408,319	+0.29(+1.47%)
Sep 13, 2017	19.67	20.09	19.55	19.72	1,242,756	+0.25(+1.28%)
Sep 12, 2017	19.19	19.74	19.19	19.47	1,660,756	+0.36(+1.88%)
Sep 11, 2017	19.07	19.30	18.86	19.11	1,975,045	+0.13(+0.68%)
Sep 08, 2017	18.91	19.20	18.66	18.98	2,135,938	+0.18(+0.96%)
Sep 07, 2017	18.60	18.96	18.39	18.80	2,210,415	+0.29(+1.57%)
Sep 06, 2017	18.48	18.84	18.39	18.51	1,885,953	+0.08(+0.43%)
Sep 05, 2017	18.77	19.05	18.25	18.43	2,837,371	-0.29(-1.55%)
Sep 01, 2017	18.68	18.92	18.43	18.72	3,701,170	+0.19(+1.03%)
Aug 31, 2017	18.75	19.11	18.52	18.53	3,945,734	-0.27(-1.44%)
Aug 30, 2017	18.88	19.04	18.45	18.80	1,662,429	-0.13(-0.69%)
Aug 29, 2017	18.78	19.05	18.68	18.93	2,369,260	-0.11(-0.58%)
Aug 28, 2017	20.06	20.06	18.85	19.04	3,444,343	-1.01(-5.04%)
Aug 25, 2017	19.15	20.25	19.15	20.05	4,706,741	+0.93(+4.86%)
Aug 24, 2017	19.48	19.87	19.04	19.12	3,489,338	+0.13(+0.68%)
Aug 23, 2017	18.70	19.20	18.32	18.99	4,758,510	+0.56(+3.04%)
Aug 22, 2017	18.85	19.39	18.11	18.43	16,015,884	+2.74(+17.46%)
Aug 21, 2017	15.86	15.88	15.14	15.69	4,338,460	-0.15(-0.95%)
Aug 18, 2017	16.11	16.27	15.66	15.84	3,005,572	-0.57(-3.47%)
Aug 17, 2017	16.25	16.69	15.97	16.41	1,204,269	+0.04(+0.24%)
Aug 16, 2017	16.36	16.67	16.33	16.37	1,627,131	+0.29(+1.80%)
Aug 15, 2017	16.75	16.75	15.90	16.08	2,289,300	-0.88(-5.19%)
Aug 14, 2017	17.41	17.41	16.80	16.96	1,236,894	-0.31(-1.80%)
Aug 11, 2017	16.83	17.32	16.76	17.27	1,368,402	+0.30(+1.77%)
Aug 10, 2017	18.02	18.06	16.94	16.97	2,115,770	-1.23(-6.76%)
Aug 09, 2017	18.75	18.81	17.94	18.20	4,103,242	-0.76(-4.01%)
Aug 08, 2017	18.64	19.39	18.64	18.96	2,655,743	+0.51(+2.76%)
Aug 07, 2017	18.32	18.68	18.07	18.45	1,280,982	+0.06(+0.33%)
Aug 04, 2017	17.99	18.46	17.99	18.39	961,970	+0.47(+2.62%)
Aug 03, 2017	17.98	18.49	17.81	17.92	1,010,124	-0.19(-1.05%)
Aug 02, 2017	18.39	18.45	18.00	18.11	1,204,455	-0.27(-1.47%)
Aug 01, 2017	18.12	18.45	17.78	18.38	1,394,373	+0.34(+1.88%)
Jul 31, 2017	18.16	18.32	17.86	18.04	2,183,731	-0.19(-1.04%)
Jul 28, 2017	18.73	18.73	18.02	18.23	1,005,183	-0.49(-2.62%)
Jul 27, 2017	17.95	18.78	17.77	18.72	1,706,839	+0.88(+4.93%)
Jul 26, 2017	18.20	18.24	17.47	17.84	2,500,647	+0.18(+1.02%)
Jul 25, 2017	17.03	17.88	16.91	17.66	2,134,104	+1.18(+7.16%)
Jul 24, 2017	16.90	17.01	16.39	16.48	1,080,501	-0.58(-3.40%)
Jul 21, 2017	17.28	17.30	16.86	17.06	671,546	-0.06(-0.35%)
Jul 20, 2017	16.89	17.29	16.80	17.12	689,626	+0.24(+1.42%)
Jul 19, 2017	16.77	17.00	16.67	16.88	964,607	+0.16(+0.96%)
Jul 18, 2017	17.29	17.35	16.69	16.72	1,263,690	-0.62(-3.58%)
Jul 17, 2017	17.09	17.51	17.01	17.34	950,872	+0.32(+1.88%)
Jul 14, 2017		17.54	17.00	17.02	943,027	-0.32(-1.85%)
Jul 13, 2017	16.86	17.48	16.80	17.34	1,445,483	+0.60(+3.58%)
Jul 12, 2017	16.69	16.97	16.69	16.74	2,867,950	+0.04(+0.24%)
Jul 11, 2017	16.86	16.96	16.60	16.70	1,736,130	-0.16(-0.95%)
Jul 10, 2017	17.37	17.37	16.84	16.86	1,126,159	-0.63(-3.60%)
Jul 07, 2017	17.37	17.56	17.15	17.49	1,000,119	+0.17(+0.98%)
Jul 06, 2017	17.71	17.75	17.18	17.32	1,492,363	-0.46(-2.59%)
Jul 05, 2017	18.10	18.14	17.74	17.78	1,228,158	-0.40(-2.20%)
Jul 03, 2017	17.83	18.32	17.78	18.18	528,691	+0.48(+2.71%)
Jun 30, 2017	18.23	18.31	17.66	17.70	1,661,257	-0.46(-2.53%)
Jun 29, 2017	17.85	18.39	17.85	18.16	1,161,833	+0.40(+2.25%)
Jun 28, 2017	17.76	18.16	17.68	17.76	1,640,020	+0.09(+0.51%)
Jun 27, 2017	17.39	17.92	17.39	17.67	1,204,292	+0.26(+1.49%)
Jun 26, 2017	17.23	17.67	17.16	17.41	947,279	+0.27(+1.58%)
Jun 23, 2017	16.55	17.16	16.52	17.14	1,090,553	+0.55(+3.32%)
Jun 22, 2017	16.58	16.75	16.24	16.59	1,747,107	+0.06(+0.36%)
Jun 21, 2017	16.72	17.07	16.42	16.53	1,345,513	-0.37(-2.19%)
Jun 20, 2017	17.29	17.29	16.75	16.90	924,000	-0.40(-2.31%)
Jun 19, 2017	17.44	17.47	17.05	17.30	1,203,247	-0.08(-0.46%)
Jun 16, 2017	17.32	17.39	17.00	17.38	1,464,047	-0.14(-0.80%)
Jun 15, 2017	17.35	17.64	17.23	17.52	881,408	-0.06(-0.34%)
Jun 14, 2017	17.44	17.63	17.16	17.58	1,044,709	+0.13(+0.74%)
Jun 13, 2017	17.52	17.72	17.15	17.45	1,015,457	-0.30(-1.69%)
Jun 12, 2017	17.51	18.13	17.50	17.75	2,213,504	+0.23(+1.31%)
Jun 09, 2017	16.95	17.58	16.75	17.52	1,764,572	+0.63(+3.73%)
Jun 08, 2017	16.89	17.23	16.55	16.89	1,777,202	+0.25(+1.50%)
Jun 07, 2017	16.57	16.70	16.40	16.64	1,045,973	+0.16(+0.97%)
Jun 06, 2017	16.70	16.78	16.39	16.48	1,208,577	-0.31(-1.85%)
Jun 05, 2017	16.85	16.93	16.69	16.79	1,023,578	-0.01(-0.06%)
Jun 02, 2017	17.12	17.27	16.79	16.80	1,309,637	-0.31(-1.81%)
Jun 01, 2017	16.92	17.20	16.62	17.11	1,451,261	+0.28(+1.66%)
May 31, 2017	16.69	16.84	16.50	16.83	1,130,543	+0.12(+0.72%)
May 30, 2017	16.74	16.84	16.54	16.71	1,800,419	-0.02(-0.12%)
May 26, 2017	16.82	16.82	16.46	16.73	1,613,399	-0.06(-0.36%)
May 25, 2017	16.65	16.89	16.52	16.79	3,017,406	+0.20(+1.21%)
May 24, 2017	16.35	16.80	16.01	16.59	4,352,464	+0.38(+2.34%)
May 23, 2017	18.21	18.29	15.97	16.21	7,982,553	-1.44(-8.16%)
May 22, 2017	17.44	17.70	17.24	17.65	4,123,936	+0.17(+0.97%)
May 19, 2017	17.70	17.95	17.27	17.48	2,571,359	-0.20(-1.13%)
May 18, 2017	18.12	18.25	17.66	17.68	2,396,036	-0.35(-1.94%)
May 17, 2017	18.65	18.44	17.96	18.03	2,955,492	-0.62(-3.32%)
May 16, 2017	18.75	18.83	18.33	18.65	2,605,111	-0.21(-1.11%)
May 15, 2017	19.18	19.30	18.81	18.86	2,491,059	-0.34(-1.77%)
May 12, 2017	19.75	19.77	19.16	19.20	2,278,845	-0.70(-3.52%)
May 11, 2017	21.32	21.32	19.52	19.90	4,384,484	-1.72(-7.96%)
May 10, 2017	21.01	21.71	20.92	21.62	2,187,266	+0.70(+3.35%)
May 09, 2017	20.35	21.23	20.35	20.92	3,164,895	+0.01(+0.05%)
May 08, 2017	21.05	21.21	20.90	20.91	1,396,226	-0.09(-0.43%)
May 05, 2017	20.42	21.00	20.34	21.00	2,152,739	+0.73(+3.60%)
May 04, 2017	20.85	20.97	20.23	20.27	1,323,744	-0.46(-2.22%)
May 03, 2017	20.87	20.87	20.38	20.73	1,983,815	-0.16(-0.77%)
May 02, 2017	20.22	21.00	20.22	20.89	1,745,475	+0.64(+3.16%)
May 01, 2017	20.65	20.65	20.11	20.25	1,297,623	-0.37(-1.79%)
Apr 28, 2017	20.92	21.00	20.34	20.62	1,627,940	-0.31(-1.48%)
Apr 27, 2017	20.96	21.01	20.74	20.93	1,325,934	-0.03(-0.14%)
Apr 26, 2017	20.99	21.20	20.86	20.96	2,032,788	+0.09(+0.43%)
Apr 25, 2017	20.90	21.11	20.63	20.87	1,850,856	+0.05(+0.24%)
Apr 24, 2017	21.13	21.15	20.57	20.82	2,031,216	+0.03(+0.14%)
Apr 21, 2017	20.90	21.05	20.68	20.79	1,640,216	-0.14(-0.67%)
Apr 20, 2017	20.24	20.99	20.24	20.93	1,997,037	+0.88(+4.39%)
Apr 19, 2017	20.09	20.27	20.02	20.05	1,445,191	-0.02(-0.10%)
Apr 18, 2017	19.84	20.09	19.61	20.07	1,209,454	+0.34(+1.72%)
Apr 17, 2017	19.68	19.74	19.50	19.73	1,015,651	+0.15(+0.77%)
Apr 13, 2017	19.78	19.83	19.52	19.58	1,232,614	-0.23(-1.16%)
Apr 12, 2017	19.83	19.97	19.69	19.81	1,103,049	-0.14(-0.70%)
Apr 11, 2017	19.69	19.99	19.50	19.95	1,811,782	+0.26(+1.32%)
Apr 10, 2017	19.37	19.95	19.37	19.69	1,646,167	+0.34(+1.76%)
Apr 07, 2017	19.16	19.47	19.05	19.35	1,294,372	+0.16(+0.83%)
Apr 06, 2017	19.27	19.68	19.17	19.19	1,352,427	+0.10(+0.52%)
Apr 05, 2017	19.48	19.56	18.99	19.09	1,835,539	-0.35(-1.80%)
Apr 04, 2017	19.99	20.09	19.35	19.44	2,174,110	-0.69(-3.43%)
Apr 03, 2017	20.65	20.66	20.02	20.13	2,103,142	-0.55(-2.66%)
Mar 31, 2017	20.77	20.92	20.59	20.68	1,314,370	-0.14(-0.67%)
Mar 30, 2017	20.43	20.86	20.36	20.82	1,565,268	+0.29(+1.41%)
Mar 29, 2017	20.23	20.75	20.18	20.53	2,302,816	+0.28(+1.38%)
Mar 28, 2017	19.70	20.32	19.70	20.25	12,475,627	+0.23(+1.15%)
Mar 27, 2017	20.09	20.24	19.71	20.02	5,903,123	+0.75(+3.89%)
Mar 24, 2017	19.12	19.30	18.93	19.27	1,093,786	+0.13(+0.68%)
Mar 23, 2017	19.09	19.31	18.87	19.14	3,596,887	+0.20(+1.06%)
Mar 22, 2017	19.01	19.05	18.55	18.94	2,272,474	-0.08(-0.42%)
Mar 21, 2017	19.68	19.69	18.75	19.02	2,021,125	-0.56(-2.86%)
Mar 20, 2017	20.35	20.35	19.55	19.58	1,899,458	-0.82(-4.02%)
Mar 17, 2017	20.71	20.83	20.20	20.40	1,928,355	-0.22(-1.07%)
Mar 16, 2017	20.15	20.64	20.15	20.62	1,633,266	+0.37(+1.83%)
Mar 15, 2017	19.67	20.36	19.55	20.25	4,518,003	+0.24(+1.20%)
Mar 14, 2017	20.87	21.03	19.95	20.01	6,837,488	+0.18(+0.91%)
Mar 13, 2017		20.73	19.80	19.83	5,237,033	-0.88(-4.25%)
Mar 10, 2017	20.56	20.93	20.36	20.71	3,277,938	+0.32(+1.57%)
Mar 09, 2017	20.21	20.48	19.88	20.39	2,725,713	-0.22(-1.07%)
Mar 08, 2017	20.45	20.72	20.32	20.61	2,096,898	+0.17(+0.83%)
Mar 07, 2017	20.69	20.92	20.38	20.44	1,313,092	-0.22(-1.06%)
Mar 06, 2017	20.58	20.75	20.29	20.66	1,826,532	-0.04(-0.19%)
Mar 03, 2017	21.27	21.40	20.42	20.70	2,831,737	-0.49(-2.31%)
Mar 02, 2017	20.81	21.40	20.67	21.19	1,731,005	+0.47(+2.27%)
Mar 01, 2017	21.06	21.19	20.37	20.72	2,267,875	-0.31(-1.47%)
Feb 28, 2017	21.13	21.26	20.79	21.03	2,709,919	-0.28(-1.31%)
Feb 27, 2017	20.96	21.47	20.75	21.31	2,861,877	-0.26(-1.21%)
Feb 24, 2017	20.87	21.73	20.70	21.57	2,242,283	+0.58(+2.76%)
Feb 23, 2017	21.95	22.05	20.98	20.99	2,265,622	-1.08(-4.89%)
Feb 22, 2017	22.20	22.23	21.82	22.07	1,956,297	-0.10(-0.45%)
Feb 21, 2017	21.64	22.23	21.55	22.17	2,318,949	+0.71(+3.31%)
Feb 17, 2017		21.46	21.46	21.46	0	+0.20(+0.94%)
Feb 16, 2017	21.76	21.89	21.13	21.26	1,414,697	-0.55(-2.52%)
Feb 15, 2017	21.52	21.87	21.48	21.81	768,387	+0.23(+1.07%)
Feb 14, 2017	21.42	21.93	21.38	21.58	1,396,016	+0.07(+0.33%)
Feb 13, 2017	22.05	22.17	21.48	21.51	1,011,678	-0.48(-2.18%)
Feb 10, 2017	21.84	22.26	21.61	21.99	1,468,494	+0.33(+1.52%)
Feb 09, 2017	21.25	21.75	21.15	21.66	998,436	+0.41(+1.93%)
Feb 08, 2017	20.95	21.32	20.66	21.25	1,122,156	+0.24(+1.14%)
Feb 07, 2017	21.14	21.15	20.90	21.01	1,211,879	-0.03(-0.14%)
Feb 06, 2017	20.55	21.09	20.51	21.04	1,376,759	+0.54(+2.63%)
Feb 03, 2017	20.57	20.75	20.45	20.50	2,209,540	-0.05(-0.24%)
Feb 02, 2017	20.85	21.07	20.54	20.55	1,527,531	-0.33(-1.58%)
Feb 01, 2017	21.17	21.22	20.78	20.88	1,063,576	-0.28(-1.32%)
Jan 31, 2017	20.30	21.20	20.17	21.16	1,274,402	+0.64(+3.12%)
Jan 30, 2017	20.30	20.65	20.10	20.52	854,826	+0.18(+0.88%)
Jan 27, 2017	20.85	20.85	20.18	20.34	1,683,374	-0.54(-2.59%)
Jan 26, 2017	20.80	21.03	20.60	20.88	1,458,255	+0.17(+0.82%)
Jan 25, 2017	20.54	20.80	20.46	20.71	1,157,704	+0.21(+1.02%)
Jan 24, 2017	20.31	20.59	20.19	20.50	1,922,963	+0.24(+1.18%)
Jan 23, 2017	20.49	20.64	20.17	20.26	1,412,964	-0.40(-1.94%)
Jan 20, 2017	20.59	20.75	20.31	20.66	1,509,694	+0.09(+0.44%)
Jan 19, 2017	21.29	21.45	20.38	20.57	1,165,484	-0.72(-3.38%)
Jan 18, 2017	21.47	21.55	21.00	21.29	1,345,958	-0.22(-1.02%)
Jan 17, 2017	21.00	21.79	21.00	21.51	2,245,762	+0.54(+2.58%)
Jan 13, 2017		20.97	20.97	20.97	0	+0.18(+0.87%)
Jan 12, 2017	20.36	20.87	20.07	20.79	2,499,744	+0.41(+2.01%)
Jan 11, 2017	20.60	20.60	20.25	20.38	758,797	-0.20(-0.97%)
Jan 10, 2017	20.55	20.95	20.51	20.58	1,275,837	+0.00(+0.00%)
Jan 09, 2017	20.46	20.73	20.28	20.58	1,228,723	+0.14(+0.68%)
Jan 06, 2017	20.91	20.91	20.41	20.44	1,703,213	-0.39(-1.87%)
Jan 05, 2017	21.32	21.37	20.21	20.83	3,604,937	-0.96(-4.41%)
Jan 04, 2017	21.25	21.98	21.25	21.79	3,026,062	+0.67(+3.17%)
Jan 03, 2017	22.34	22.43	21.10	21.12	3,920,290	-1.53(-6.75%)
Dec 30, 2016		22.65	22.65	22.65	0	-0.11(-0.48%)
Dec 29, 2016	22.86	23.17	22.44	22.76	1,033,813	-0.03(-0.13%)
Dec 28, 2016	23.12	23.38	22.65	22.79	859,930	-0.24(-1.04%)
Dec 27, 2016	22.89	23.24	22.88	23.03	611,422	+0.19(+0.83%)
Dec 23, 2016		22.84	22.84	22.84	0	-0.33(-1.42%)
Dec 22, 2016	23.90	23.96	23.05	23.17	2,162,034	-0.88(-3.66%)
Dec 21, 2016	24.61	24.75	23.99	24.05	1,040,131	-0.77(-3.10%)
Dec 20, 2016	24.67	25.13	24.67	24.82	933,828	+0.35(+1.43%)
Dec 19, 2016	24.30	24.59	24.22	24.47	665,163	+0.27(+1.12%)
Dec 16, 2016	24.46	24.78	24.06	24.20	1,119,936	-0.27(-1.10%)
Dec 15, 2016	24.82	25.17	24.39	24.47	864,047	+0.09(+0.37%)
Dec 14, 2016	24.40	24.59	24.16	24.38	972,087	-0.18(-0.73%)
Dec 13, 2016	24.96	25.09	24.49	24.56	1,126,497	-0.27(-1.09%)
Dec 12, 2016	25.24	25.37	24.64	24.83	780,054	-0.57(-2.24%)
Dec 09, 2016	25.62	25.96	25.36	25.40	797,862	-0.28(-1.09%)
Dec 08, 2016	25.64	25.76	25.24	25.68	1,469,757	+0.20(+0.78%)
Dec 07, 2016	25.66	25.96	25.43	25.48	1,303,512	-0.30(-1.16%)
Dec 06, 2016	25.18	25.80	25.18	25.78	1,110,918	+0.34(+1.34%)
Dec 05, 2016	25.00	25.48	24.97	25.44	1,317,979	+0.59(+2.37%)
Dec 02, 2016	25.07	25.07	24.48	24.85	1,226,893	+0.40(+1.64%)
Dec 01, 2016	23.58	24.48	23.58	24.45	1,174,491	+0.69(+2.90%)
Nov 30, 2016	23.57	24.05	23.42	23.76	1,576,039	+0.05(+0.21%)
Nov 29, 2016	24.75	24.99	23.68	23.71	1,505,530	-0.90(-3.66%)
Nov 28, 2016	24.96	25.05	24.41	24.61	1,794,480	-0.29(-1.16%)
Nov 25, 2016	25.19	25.24	24.87	24.90	564,404	-0.10(-0.40%)
Nov 23, 2016		25.00	25.00	25.00	0	+0.10(+0.40%)
Nov 22, 2016	23.70	25.70	23.50	24.90	6,169,813	+1.83(+7.93%)
Nov 21, 2016	23.14	23.69	22.93	23.07	3,154,325	+0.17(+0.74%)
Nov 18, 2016	23.21	23.46	22.52	22.90	2,209,141	-0.57(-2.43%)
Nov 17, 2016	23.15	23.71	23.08	23.47	1,289,584	+0.32(+1.38%)
Nov 16, 2016	23.29	23.55	23.12	23.15	1,905,240	-0.12(-0.52%)
Nov 15, 2016	24.99	25.00	23.00	23.27	2,532,180	-1.80(-7.18%)
Nov 14, 2016	24.13	25.19	23.97	25.07	2,913,333	+1.16(+4.85%)
Nov 11, 2016	22.82	23.95	22.62	23.91	1,324,406	+1.04(+4.55%)
Nov 10, 2016	21.93	23.04	21.93	22.87	1,375,933	+1.22(+5.64%)
Nov 09, 2016	20.67	21.84	20.61	21.65	1,157,757	+0.58(+2.75%)
Nov 08, 2016	20.98	21.14	20.72	21.07	774,569	+0.06(+0.29%)
Nov 07, 2016	21.10	21.15	20.78	21.01	645,736	+0.41(+1.99%)
Nov 04, 2016	20.66	21.09	20.51	20.60	1,054,539	-0.01(-0.05%)
Nov 03, 2016	20.72	20.93	20.59	20.61	1,384,465	-0.07(-0.34%)
Nov 02, 2016	20.32	20.80	20.30	20.68	972,850	+0.19(+0.93%)