Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	57.56	58.22	57.40	57.46	210,394	-0.37(-0.64%)
Dec 30, 2019	57.65	58.20	57.34	57.83	135,128	+0.16(+0.27%)
Dec 27, 2019	57.66	57.88	57.38	57.67	95,114	+0.14(+0.24%)
Dec 26, 2019	57.53	57.65	57.17	57.53	50,102	+0.10(+0.18%)
Dec 24, 2019	57.70	57.70	57.33	57.43	41,518	-0.28(-0.48%)
Dec 23, 2019	57.46	57.73	57.15	57.71	104,747	+0.32(+0.57%)
Dec 20, 2019	57.34	57.81	57.07	57.38	658,358	+0.33(+0.59%)
Dec 19, 2019	57.56	57.56	56.87	57.05	121,674	-0.56(-0.97%)
Dec 18, 2019	57.72	57.72	57.08	57.60	110,538	+0.11(+0.19%)
Dec 17, 2019	57.69	57.86	56.75	57.49	224,213	-0.09(-0.16%)
Dec 16, 2019	58.39	58.45	57.26	57.59	209,184	-0.19(-0.34%)
Dec 13, 2019	57.63	58.21	57.23	57.78	219,668	-0.20(-0.35%)
Dec 12, 2019	56.90	58.55	56.40	57.98	172,704	+1.02(+1.79%)
Dec 11, 2019	56.66	57.09	56.37	56.96	167,105	+0.37(+0.66%)
Dec 10, 2019	56.35	56.60	55.85	56.59	244,581	+0.23(+0.41%)
Dec 09, 2019	56.38	56.99	56.26	56.36	212,470	-0.42(-0.73%)
Dec 06, 2019	56.39	56.98	56.15	56.78	176,532	+1.19(+2.14%)
Dec 05, 2019	55.01	55.71	55.01	55.59	151,440	+0.70(+1.27%)
Dec 04, 2019	54.92	55.55	54.79	54.90	188,151	+0.29(+0.53%)
Dec 03, 2019	54.43	54.66	53.92	54.61	218,827	-0.53(-0.96%)
Dec 02, 2019	55.04	55.72	54.75	55.14	207,668	+0.25(+0.46%)
Nov 29, 2019	56.00	56.00	54.78	54.89	115,280	-1.39(-2.47%)
Nov 27, 2019	56.06	56.68	55.85	56.28	149,896	+0.10(+0.18%)
Nov 26, 2019	55.73	56.46	55.41	56.18	130,877	+0.24(+0.43%)
Nov 25, 2019	55.38	56.35	55.30	55.94	162,401	+0.79(+1.43%)
Nov 22, 2019	54.61	55.22	54.41	55.15	129,755	+0.76(+1.39%)
Nov 21, 2019	54.31	54.50	53.70	54.39	147,695	+0.44(+0.82%)
Nov 20, 2019	53.79	54.55	53.64	53.94	243,888	-0.14(-0.26%)
Nov 19, 2019	54.56	55.16	54.08	54.08	159,863	-0.48(-0.88%)
Nov 18, 2019	55.01	55.13	54.43	54.56	152,437	-0.75(-1.35%)
Nov 15, 2019	55.84	55.84	54.98	55.31	783,181	-0.03(-0.05%)
Nov 14, 2019	55.48	55.53	55.04	55.34	234,580	-0.15(-0.27%)
Nov 13, 2019	55.09	55.73	54.63	55.49	228,500	-0.21(-0.38%)
Nov 12, 2019	56.01	56.01	55.24	55.70	187,400	-0.20(-0.36%)
Nov 11, 2019	55.31	56.13	55.17	55.91	166,928	+0.00(+0.00%)
Nov 08, 2019	55.63	56.19	55.17	55.91	218,962	-0.02(-0.03%)
Nov 07, 2019	57.17	57.52	55.78	55.92	255,138	-0.68(-1.19%)
Nov 06, 2019	56.18	56.90	55.75	56.60	211,693	+0.18(+0.33%)
Nov 05, 2019	56.81	57.17	56.38	56.41	341,750	-0.04(-0.07%)
Nov 04, 2019	56.16	56.83	55.81	56.45	288,887	+0.71(+1.28%)
Nov 01, 2019	54.52	55.82	54.10	55.74	321,468	+1.68(+3.11%)
Oct 31, 2019	53.54	54.29	53.01	54.06	405,048	+0.38(+0.71%)
Oct 30, 2019	53.80	54.03	53.29	53.68	209,453	-0.19(-0.36%)
Oct 29, 2019	52.59	54.21	52.42	53.87	385,950	+1.17(+2.23%)
Oct 28, 2019	55.49	55.49	52.12	52.70	669,377	-2.28(-4.14%)
Oct 25, 2019	50.44	55.08	50.40	54.97	515,020	+6.11(+12.51%)
Oct 24, 2019	49.14	49.62	48.76	48.86	321,152	-0.58(-1.18%)
Oct 23, 2019	49.50	49.69	48.99	49.44	196,905	+0.09(+0.19%)
Oct 22, 2019	49.52	50.17	49.02	49.35	297,594	-0.41(-0.82%)
Oct 21, 2019	49.32	50.32	49.32	49.76	165,004	+0.95(+1.95%)
Oct 18, 2019	48.20	48.98	48.20	48.80	144,460	+0.31(+0.63%)
Oct 17, 2019	48.67	49.11	48.43	48.50	277,222	+0.21(+0.44%)
Oct 16, 2019	48.31	49.53	48.20	48.28	268,653	-0.43(-0.89%)
Oct 15, 2019	47.63	48.81	47.25	48.72	199,612	+1.11(+2.33%)
Oct 14, 2019	46.92	47.79	46.68	47.61	150,908	+0.24(+0.51%)
Oct 11, 2019	46.68	47.96	46.68	47.37	358,016	+1.58(+3.45%)
Oct 10, 2019	45.37	46.39	45.00	45.79	235,665	+0.61(+1.35%)
Oct 09, 2019	45.28	45.45	44.72	45.18	172,679	+0.45(+1.01%)
Oct 08, 2019	44.76	45.61	44.26	44.72	105,570	-0.59(-1.31%)
Oct 07, 2019	45.70	45.88	45.27	45.32	203,396	-0.54(-1.17%)
Oct 04, 2019	45.28	45.90	45.09	45.85	128,890	+0.60(+1.33%)
Oct 03, 2019	44.90	45.38	44.08	45.25	133,778	+0.00(+0.00%)
Oct 02, 2019	45.39	45.75	44.59	45.25	153,935	-0.86(-1.87%)
Oct 01, 2019	48.07	48.77	45.88	46.11	212,827	-1.55(-3.26%)
Sep 30, 2019	48.39	48.76	47.59	47.67	284,750	-0.48(-1.00%)
Sep 27, 2019	49.03	49.03	48.04	48.15	216,367	-0.64(-1.31%)
Sep 26, 2019	49.46	49.53	48.65	48.78	209,168	-0.91(-1.82%)
Sep 25, 2019	49.13	50.01	48.50	49.69	322,875	+0.62(+1.26%)
Sep 24, 2019	49.65	49.73	48.48	49.07	243,104	-0.57(-1.16%)
Sep 23, 2019	49.73	50.33	48.21	49.64	410,506	-0.70(-1.40%)
Sep 20, 2019	50.66	51.09	50.11	50.35	700,678	-0.34(-0.68%)
Sep 19, 2019	51.21	51.47	50.47	50.69	422,451	-0.46(-0.90%)
Sep 18, 2019	51.71	51.80	50.83	51.15	493,430	-0.64(-1.23%)
Sep 17, 2019	50.80	51.85	50.53	51.79	427,660	+0.57(+1.12%)
Sep 16, 2019	50.59	51.24	50.36	51.22	326,037	+0.18(+0.34%)
Sep 13, 2019	49.41	51.26	49.03	51.04	487,880	+2.24(+4.59%)
Sep 12, 2019	48.37	49.11	47.87	48.80	396,997	+0.32(+0.67%)
Sep 11, 2019	47.06	48.53	46.56	48.48	349,101	+1.74(+3.72%)
Sep 10, 2019	45.00	46.75	44.78	46.74	294,185	+1.85(+4.12%)
Sep 09, 2019	43.13	45.00	43.13	44.89	293,306	+1.96(+4.57%)
Sep 06, 2019	42.21	43.07	41.91	42.93	308,601	+0.85(+2.02%)
Sep 05, 2019	41.36	42.73	41.36	42.08	204,318	+1.44(+3.55%)
Sep 04, 2019	40.62	40.80	40.23	40.64	120,748	+0.66(+1.64%)
Sep 03, 2019	40.93	41.08	39.47	39.98	215,166	-1.50(-3.61%)
Aug 30, 2019	41.58	41.82	41.27	41.48	165,329	+0.31(+0.76%)
Aug 29, 2019	41.12	41.64	41.04	41.16	310,773	+0.69(+1.71%)
Aug 28, 2019	39.46	41.00	39.20	40.47	331,153	+0.91(+2.29%)
Aug 27, 2019	40.64	40.64	39.21	39.56	227,153	-0.70(-1.75%)
Aug 26, 2019	40.49	40.74	39.84	40.27	114,192	+0.28(+0.69%)
Aug 23, 2019	41.34	41.62	39.80	39.99	173,331	-1.73(-4.15%)
Aug 22, 2019	42.20	42.56	41.47	41.72	146,806	-0.33(-0.79%)
Aug 21, 2019	42.47	42.65	41.85	42.05	157,670	+0.08(+0.20%)
Aug 20, 2019	42.00	42.11	41.26	41.97	308,957	-0.17(-0.39%)
Aug 19, 2019	42.66	42.68	42.01	42.13	173,077	+0.21(+0.51%)
Aug 16, 2019	41.05	42.05	40.74	41.92	356,790	+1.15(+2.83%)
Aug 15, 2019	40.02	40.90	39.68	40.77	243,787	+0.79(+1.98%)
Aug 14, 2019	40.60	40.94	39.45	39.98	337,956	-1.47(-3.56%)
Aug 13, 2019	40.82	42.64	40.82	41.45	161,037	+0.44(+1.08%)
Aug 12, 2019	41.48	41.59	40.96	41.01	180,431	-0.73(-1.74%)
Aug 09, 2019	42.53	42.72	41.31	41.74	391,297	-0.94(-2.20%)
Aug 08, 2019	42.02	42.79	41.71	42.68	244,609	+0.91(+2.18%)
Aug 07, 2019	41.71	42.03	41.40	41.76	216,206	-0.62(-1.46%)
Aug 06, 2019	42.48	43.17	41.78	42.38	163,345	+0.10(+0.24%)
Aug 05, 2019	43.44	43.66	41.76	42.28	228,780	-2.24(-5.03%)
Aug 02, 2019	45.13	45.65	44.21	44.52	196,408	-1.12(-2.46%)
Aug 01, 2019	47.68	48.03	45.54	45.64	287,358	-2.31(-4.82%)
Jul 31, 2019	47.91	48.98	47.54	47.96	273,728	+0.06(+0.13%)
Jul 30, 2019	47.99	48.37	47.74	47.89	248,355	-0.55(-1.14%)
Jul 29, 2019	48.01	48.90	47.70	48.45	418,347	+0.48(+1.00%)
Jul 26, 2019	48.70	49.37	46.54	47.97	332,158	-1.24(-2.53%)
Jul 25, 2019	50.40	50.53	49.02	49.21	304,456	-1.23(-2.45%)
Jul 24, 2019	49.10	50.62	49.10	50.45	184,800	+0.83(+1.67%)
Jul 23, 2019	48.57	49.64	48.57	49.62	120,098	+1.28(+2.65%)
Jul 22, 2019	48.58	48.94	48.06	48.34	189,971	-0.31(-0.64%)
Jul 19, 2019	48.73	49.76	48.61	48.65	273,669	-0.18(-0.36%)
Jul 18, 2019	48.42	48.97	48.39	48.82	155,624	+0.30(+0.63%)
Jul 17, 2019	49.66	49.66	48.50	48.52	207,759	-1.15(-2.32%)
Jul 16, 2019	49.35	50.02	48.70	49.67	132,892	+0.14(+0.28%)
Jul 15, 2019	50.30	50.38	49.17	49.53	88,849	-0.76(-1.52%)
Jul 12, 2019	49.16	50.65	48.92	50.30	166,784	+1.21(+2.46%)
Jul 11, 2019	49.18	49.31	48.74	49.09	153,628	+0.00(+0.00%)
Jul 10, 2019	50.46	50.66	49.08	49.09	134,201	-1.04(-2.08%)
Jul 09, 2019	50.37	50.37	49.72	50.13	88,636	-0.49(-0.96%)
Jul 08, 2019	51.26	51.38	50.32	50.62	124,348	-0.97(-1.88%)
Jul 05, 2019	51.42	51.70	50.76	51.59	134,230	-0.21(-0.41%)
Jul 03, 2019	51.93	51.93	50.88	51.80	71,510	+0.09(+0.18%)
Jul 02, 2019	52.25	52.39	51.35	51.71	123,875	-0.51(-0.97%)
Jul 01, 2019	52.55	52.99	51.60	52.22	317,517	+0.29(+0.57%)
Jun 28, 2019	51.18	52.24	51.16	51.92	452,716	+0.77(+1.51%)
Jun 27, 2019	50.35	51.20	50.23	51.15	158,749	+0.93(+1.85%)
Jun 26, 2019	49.65	50.69	49.34	50.22	164,300	+0.71(+1.43%)
Jun 25, 2019	49.55	49.95	49.27	49.51	258,516	+0.11(+0.22%)
Jun 24, 2019	49.89	50.10	49.36	49.40	179,510	-0.31(-0.63%)
Jun 21, 2019	49.68	50.21	49.49	49.71	323,477	-0.24(-0.48%)
Jun 20, 2019	50.45	50.65	49.74	49.95	209,358	+0.18(+0.37%)
Jun 19, 2019	49.14	49.91	48.99	49.76	148,709	+0.71(+1.45%)
Jun 18, 2019	49.02	49.87	48.98	49.05	188,543	+0.43(+0.89%)
Jun 17, 2019	48.97	49.18	48.40	48.62	164,260	-0.26(-0.53%)
Jun 14, 2019	50.76	51.11	47.98	48.88	386,197	-2.94(-5.67%)
Jun 13, 2019	51.33	52.03	51.02	51.82	271,359	+0.79(+1.55%)
Jun 12, 2019	51.06	51.14	50.49	51.03	98,177	-0.27(-0.52%)
Jun 11, 2019	51.67	52.30	51.02	51.29	135,682	+0.27(+0.52%)
Jun 10, 2019	50.81	51.55	50.81	51.03	106,656	+0.52(+1.02%)
Jun 07, 2019	50.62	50.81	50.23	50.51	89,089	+0.32(+0.64%)
Jun 06, 2019	50.08	50.61	49.40	50.19	168,612	+0.01(+0.02%)
Jun 05, 2019	50.42	50.54	49.69	50.18	95,901	-0.11(-0.22%)
Jun 04, 2019	49.09	50.30	48.82	50.29	116,277	+1.77(+3.65%)
Jun 03, 2019	47.64	48.92	47.32	48.52	161,947	+0.86(+1.80%)
May 31, 2019	47.75	47.98	46.85	47.66	199,772	-0.79(-1.64%)
May 30, 2019	48.62	49.19	48.08	48.45	128,530	-0.03(-0.06%)
May 29, 2019	47.95	48.71	47.79	48.48	540,864	+0.08(+0.17%)
May 28, 2019	49.34	49.34	48.39	48.40	284,854	-0.76(-1.54%)
May 24, 2019	49.36	49.36	48.54	49.16	137,377	+0.09(+0.19%)
May 23, 2019	50.26	50.34	48.83	49.06	264,899	-1.82(-3.59%)
May 22, 2019	51.15	51.25	50.82	50.89	196,203	-0.66(-1.28%)
May 21, 2019	50.61	51.62	50.61	51.55	214,376	+1.22(+2.43%)
May 20, 2019	50.43	51.23	50.15	50.33	251,491	-0.43(-0.85%)
May 17, 2019	50.91	52.01	50.76	50.76	603,121	-0.40(-0.79%)
May 16, 2019	51.12	51.92	51.02	51.16	220,846	+0.24(+0.47%)
May 15, 2019	50.08	51.22	49.93	50.92	269,003	+0.20(+0.40%)
May 14, 2019	50.69	51.16	50.50	50.72	297,144	+0.24(+0.47%)
May 13, 2019	50.96	51.05	49.91	50.48	296,843	-1.41(-2.71%)
May 10, 2019	51.59	52.11	51.04	51.89	232,346	-0.04(-0.07%)
May 09, 2019	50.80	52.13	50.63	51.93	299,424	+0.55(+1.07%)
May 08, 2019	51.82	52.08	51.31	51.37	499,148	-0.40(-0.78%)
May 07, 2019	52.48	52.86	51.37	51.78	245,808	-1.42(-2.66%)
May 06, 2019	51.99	53.50	51.88	53.19	237,277	+0.06(+0.10%)
May 03, 2019	52.24	53.47	52.21	53.14	279,577	+1.13(+2.17%)
May 02, 2019	51.80	52.13	50.92	52.01	229,633	-0.11(-0.21%)
May 01, 2019	51.34	52.77	51.32	52.12	665,718	+1.01(+1.98%)
Apr 30, 2019	51.54	51.87	50.69	51.11	706,067	-0.33(-0.64%)
Apr 29, 2019	49.72	51.67	49.72	51.44	345,103	+1.59(+3.19%)
Apr 26, 2019	49.59	50.69	48.69	49.85	528,356	+1.29(+2.65%)
Apr 25, 2019	49.39	49.39	48.46	48.56	315,359	-1.25(-2.51%)
Apr 24, 2019	49.77	50.60	49.73	49.81	384,058	-0.04(-0.07%)
Apr 23, 2019	49.16	50.44	49.11	49.85	168,760	+0.74(+1.50%)
Apr 22, 2019	49.43	49.44	48.88	49.11	191,216	-0.45(-0.91%)
Apr 18, 2019	49.49	49.84	49.37	49.56	159,758	-0.01(-0.02%)
Apr 17, 2019	49.87	50.11	48.89	49.57	267,325	-0.14(-0.28%)
Apr 16, 2019	49.11	49.81	49.11	49.71	131,816	+0.68(+1.39%)
Apr 15, 2019	49.11	49.33	48.76	49.03	175,768	-0.08(-0.17%)
Apr 12, 2019	48.93	49.36	48.44	49.11	153,011	+0.50(+1.02%)
Apr 11, 2019	49.08	49.44	48.23	48.62	268,514	-0.68(-1.38%)
Apr 10, 2019	48.88	49.57	48.50	49.30	154,958	+0.57(+1.17%)
Apr 09, 2019	49.18	49.48	48.66	48.73	163,286	-0.79(-1.60%)
Apr 08, 2019	49.36	49.58	48.90	49.52	145,069	-0.09(-0.19%)
Apr 05, 2019	49.45	49.90	49.32	49.61	165,744	+0.43(+0.88%)
Apr 04, 2019	48.52	49.47	48.52	49.18	144,207	+0.65(+1.34%)
Apr 03, 2019	48.70	49.69	48.14	48.53	109,142	+0.19(+0.40%)
Apr 02, 2019	48.40	48.69	48.00	48.33	111,437	-0.08(-0.17%)
Apr 01, 2019	47.70	48.61	47.46	48.42	184,544	+1.18(+2.49%)
Mar 29, 2019	47.76	47.83	47.08	47.24	226,360	-0.12(-0.25%)
Mar 28, 2019	47.43	48.38	46.86	47.36	149,505	+0.13(+0.27%)
Mar 27, 2019	47.62	48.21	47.14	47.23	181,554	-0.44(-0.93%)
Mar 26, 2019	47.70	48.42	47.30	47.67	229,918	+0.34(+0.72%)
Mar 25, 2019	47.41	47.92	47.00	47.33	208,077	-0.04(-0.08%)
Mar 22, 2019	49.82	49.90	47.34	47.37	218,525	-2.84(-5.66%)
Mar 21, 2019	49.65	50.90	49.65	50.21	310,074	+0.36(+0.72%)
Mar 20, 2019	50.13	50.70	49.57	49.85	260,902	-0.54(-1.08%)
Mar 19, 2019	51.12	51.74	50.21	50.39	287,980	-0.43(-0.85%)
Mar 18, 2019	50.65	51.41	50.60	50.82	371,482	+0.26(+0.51%)
Mar 15, 2019	51.03	51.39	50.31	50.57	386,772	-0.25(-0.49%)
Mar 14, 2019	51.22	51.25	50.75	50.81	180,107	-0.57(-1.11%)
Mar 13, 2019	51.94	52.18	51.26	51.38	178,365	-0.31(-0.60%)
Mar 12, 2019	52.11	52.11	50.69	51.70	163,214	-0.24(-0.46%)
Mar 11, 2019	50.92	52.14	50.62	51.94	160,946	+0.73(+1.42%)
Mar 08, 2019	51.42	51.62	50.95	51.21	156,602	-0.56(-1.08%)
Mar 07, 2019	52.50	52.50	51.63	51.77	127,579	-0.74(-1.42%)
Mar 06, 2019	53.19	53.27	52.40	52.51	274,042	-0.57(-1.07%)
Mar 05, 2019	53.55	53.68	53.07	53.08	128,367	-0.48(-0.89%)
Mar 04, 2019	53.77	54.06	53.09	53.56	174,359	-0.03(-0.05%)
Mar 01, 2019	53.70	53.98	52.90	53.59	184,462	+0.23(+0.43%)
Feb 28, 2019	54.02	54.02	53.31	53.36	292,131	-0.50(-0.92%)
Feb 27, 2019	53.62	54.19	53.39	53.86	268,168	+0.17(+0.33%)
Feb 26, 2019	54.79	54.87	53.60	53.68	224,852	-1.31(-2.39%)
Feb 25, 2019	55.77	56.36	54.84	55.00	440,237	-0.77(-1.38%)
Feb 22, 2019	52.01	56.64	52.01	55.77	392,649	-0.43(-0.77%)
Feb 21, 2019	56.18	56.73	55.72	56.20	178,259	-0.07(-0.13%)
Feb 20, 2019	56.19	56.50	55.86	56.27	300,972	+0.04(+0.07%)
Feb 19, 2019	55.37	56.80	55.37	56.24	166,082	+0.49(+0.89%)
Feb 15, 2019	55.05	56.24	54.44	55.74	296,893	+0.49(+0.88%)
Feb 14, 2019	55.33	56.01	54.97	55.26	168,332	-0.39(-0.71%)
Feb 13, 2019	55.58	55.88	55.41	55.65	74,023	+0.38(+0.70%)
Feb 12, 2019	54.41	55.27	54.38	55.26	195,761	+1.23(+2.27%)
Feb 11, 2019	54.14	54.28	53.65	54.04	249,466	+0.11(+0.20%)
Feb 08, 2019	53.73	53.99	53.39	53.93	144,573	-0.07(-0.14%)
Feb 07, 2019	54.63	55.29	53.59	54.00	215,003	-1.03(-1.87%)
Feb 06, 2019	54.93	55.37	54.76	55.03	85,242	+0.09(+0.17%)
Feb 05, 2019	55.04	55.24	54.46	54.93	110,025	+0.03(+0.05%)
Feb 04, 2019	54.40	55.08	53.58	54.91	148,384	+0.45(+0.82%)
Feb 01, 2019	54.31	54.73	53.88	54.46	132,025	+0.31(+0.58%)
Jan 31, 2019	53.74	54.65	53.23	54.15	170,412	+0.37(+0.68%)
Jan 30, 2019	53.23	54.08	52.66	53.78	161,480	+1.08(+2.05%)
Jan 29, 2019	52.45	53.06	52.41	52.70	177,516	+0.49(+0.93%)
Jan 28, 2019	52.48	53.15	51.60	52.21	176,925	-0.93(-1.74%)
Jan 25, 2019	52.83	53.44	52.47	53.14	134,862	+0.99(+1.90%)
Jan 24, 2019	51.64	52.46	51.54	52.15	156,811	+0.44(+0.85%)
Jan 23, 2019	52.22	52.56	51.51	51.71	134,870	-0.53(-1.02%)
Jan 22, 2019	52.62	52.85	51.85	52.24	203,212	-1.07(-2.01%)
Jan 18, 2019	52.89	53.75	52.52	53.31	157,885	+0.76(+1.45%)
Jan 17, 2019	50.81	52.85	50.81	52.55	179,735	+1.31(+2.56%)
Jan 16, 2019	51.10	51.58	50.94	51.24	242,528	+0.17(+0.32%)
Jan 15, 2019	51.22	51.44	50.59	51.08	109,834	-0.12(-0.23%)
Jan 14, 2019	51.34	51.69	51.03	51.20	140,809	-0.54(-1.05%)
Jan 11, 2019	51.28	51.88	51.08	51.74	131,698	+0.05(+0.11%)
Jan 10, 2019	50.77	51.74	50.57	51.68	116,641	+0.41(+0.80%)
Jan 09, 2019	50.32	51.80	50.32	51.27	189,132	+0.53(+1.05%)
Jan 08, 2019	50.28	50.75	49.82	50.74	198,639	+0.95(+1.91%)
Jan 07, 2019	49.79	50.36	49.38	49.78	95,163	+0.04(+0.07%)
Jan 04, 2019	49.02	49.98	48.58	49.75	204,257	+1.63(+3.39%)
Jan 03, 2019	49.33	49.92	47.90	48.12	190,731	-1.62(-3.26%)