Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	51.97	53.26	51.55	52.87	468,503	+1.14(+2.21%)
Oct 31, 2018	52.41	53.37	51.71	51.73	354,919	-0.30(-0.58%)
Oct 30, 2018	50.54	52.44	50.54	52.03	351,283	+0.57(+1.10%)
Oct 29, 2018	53.21	54.66	51.00	51.46	400,900	-1.49(-2.81%)
Oct 26, 2018	52.69	55.09	51.54	52.95	440,392	-0.60(-1.13%)
Oct 25, 2018	52.86	54.12	52.19	53.56	318,677	+1.09(+2.07%)
Oct 24, 2018	54.19	54.44	52.39	52.47	284,394	-1.52(-2.81%)
Oct 23, 2018	54.34	54.65	53.16	53.99	267,988	-1.40(-2.52%)
Oct 22, 2018	55.71	56.17	54.98	55.39	216,327	-0.12(-0.21%)
Oct 19, 2018	55.44	56.06	55.07	55.50	280,100	-0.05(-0.10%)
Oct 18, 2018	56.59	57.11	55.50	55.56	192,249	-1.65(-2.89%)
Oct 17, 2018	57.62	57.71	57.05	57.21	138,868	-0.74(-1.28%)
Oct 16, 2018	57.09	58.05	56.49	57.95	210,902	+1.27(+2.24%)
Oct 15, 2018	56.26	56.99	55.96	56.68	310,180	+0.57(+1.01%)
Oct 12, 2018	57.70	57.87	55.74	56.12	346,952	-0.67(-1.17%)
Oct 11, 2018	57.99	58.63	56.71	56.78	501,840	-1.40(-2.40%)
Oct 10, 2018	59.97	60.73	58.04	58.18	495,144	-2.02(-3.36%)
Oct 09, 2018	60.92	61.37	60.09	60.20	477,393	-1.01(-1.66%)
Oct 08, 2018	61.61	61.87	60.88	61.22	219,957	-0.56(-0.90%)
Oct 05, 2018	63.01	63.15	61.49	61.77	309,095	-1.11(-1.76%)
Oct 04, 2018	63.79	64.00	62.56	62.88	293,473	-1.22(-1.90%)
Oct 03, 2018	63.83	64.77	63.51	64.10	223,501	+0.26(+0.42%)
Oct 02, 2018	63.95	64.81	63.47	63.83	157,285	-0.14(-0.21%)
Oct 01, 2018	65.41	65.65	63.61	63.97	145,598	-0.95(-1.46%)
Sep 28, 2018	64.85	65.64	64.82	64.92	162,589	-0.09(-0.14%)
Sep 27, 2018	65.30	65.67	64.79	65.01	226,223	-0.29(-0.45%)
Sep 26, 2018	65.63	65.91	65.08	65.30	323,792	-0.39(-0.60%)
Sep 25, 2018	66.42	66.44	65.33	65.70	267,406	+0.38(+0.59%)
Sep 24, 2018	65.77	65.77	64.46	65.31	158,329	-0.18(-0.28%)
Sep 21, 2018	65.83	66.33	65.35	65.49	926,958	-0.23(-0.35%)
Sep 20, 2018	64.78	65.89	64.34	65.72	232,346	+1.54(+2.39%)
Sep 19, 2018	64.10	64.84	63.88	64.19	253,602	+0.13(+0.20%)
Sep 18, 2018	63.84	64.29	63.36	64.06	173,530	+0.31(+0.49%)
Sep 17, 2018	63.79	63.90	63.03	63.75	159,454	-0.05(-0.07%)
Sep 14, 2018	63.09	64.20	63.09	63.79	163,246	+0.69(+1.09%)
Sep 13, 2018	62.74	63.27	62.51	63.11	86,771	+0.63(+1.01%)
Sep 12, 2018	62.15	62.74	61.80	62.48	143,658	+0.25(+0.40%)
Sep 11, 2018	62.22	62.66	61.34	62.23	144,936	-0.28(-0.45%)
Sep 10, 2018	62.38	63.06	62.20	62.51	212,167	+0.34(+0.54%)
Sep 07, 2018	62.08	62.41	61.76	62.18	165,434	-0.14(-0.22%)
Sep 06, 2018	62.20	62.65	62.14	62.31	135,989	+0.27(+0.43%)
Sep 05, 2018	61.53	62.18	61.53	62.05	106,471	+0.38(+0.62%)
Sep 04, 2018	61.95	62.05	60.96	61.66	103,031	-0.54(-0.87%)
Aug 31, 2018		62.20	62.20	62.20	0	-0.07(-0.12%)
Aug 30, 2018	62.19	62.55	61.71	62.28	138,649	-0.08(-0.13%)
Aug 29, 2018	62.36	62.58	61.70	62.36	131,179	+0.16(+0.25%)
Aug 28, 2018	62.77	62.85	61.92	62.20	117,947	-0.22(-0.35%)
Aug 27, 2018	62.80	63.32	62.31	62.42	134,322	-0.01(-0.01%)
Aug 24, 2018	62.10	62.51	61.56	62.43	131,056	+0.50(+0.81%)
Aug 23, 2018	62.14	62.28	61.70	61.93	173,614	-0.33(-0.53%)
Aug 22, 2018	63.04	63.05	61.96	62.26	179,233	-0.87(-1.37%)
Aug 21, 2018	62.14	63.39	62.09	63.13	226,031	+1.13(+1.82%)
Aug 20, 2018	61.77	62.49	61.77	61.99	150,234	+0.37(+0.61%)
Aug 17, 2018	61.32	62.18	61.32	61.62	411,703	+0.46(+0.76%)
Aug 16, 2018	60.85	61.67	59.91	61.16	192,483	+1.31(+2.19%)
Aug 15, 2018	59.75	60.13	59.05	59.84	148,196	-0.31(-0.52%)
Aug 14, 2018	60.32	60.75	59.75	60.15	152,280	+0.04(+0.06%)
Aug 13, 2018	60.46	60.90	59.91	60.12	230,557	-0.26(-0.42%)
Aug 10, 2018	60.18	60.71	59.21	60.37	119,102	-0.26(-0.42%)
Aug 09, 2018	61.23	61.42	60.47	60.63	110,716	-0.69(-1.13%)
Aug 08, 2018	61.10	61.73	60.72	61.32	137,286	+0.09(+0.15%)
Aug 07, 2018	61.27	62.39	60.90	61.23	257,394	+0.19(+0.31%)
Aug 06, 2018	60.13	61.16	60.13	61.04	202,095	+1.03(+1.72%)
Aug 03, 2018	60.55	60.72	59.64	60.01	148,384	-0.27(-0.45%)
Aug 02, 2018	59.34	60.45	58.84	60.28	201,011	+0.67(+1.12%)
Aug 01, 2018	61.78	62.20	59.51	59.61	293,421	-2.25(-3.64%)
Jul 31, 2018	61.09	62.14	60.66	61.87	317,041	+1.26(+2.08%)
Jul 30, 2018	62.28	62.28	60.52	60.61	330,589	-1.67(-2.68%)
Jul 27, 2018	58.73	63.62	58.73	62.28	621,393	+3.78(+6.47%)
Jul 26, 2018	56.26	58.63	56.07	58.49	301,951	+2.32(+4.12%)
Jul 25, 2018	56.07	56.22	55.23	56.18	217,271	+0.02(+0.03%)
Jul 24, 2018	56.24	56.57	55.83	56.16	207,152	+0.31(+0.56%)
Jul 23, 2018	56.51	56.89	55.75	55.85	110,517	-0.66(-1.16%)
Jul 20, 2018	56.28	56.95	55.83	56.51	196,524	+0.08(+0.15%)
Jul 19, 2018	55.09	56.53	54.67	56.42	184,101	+1.13(+2.04%)
Jul 18, 2018	55.09	55.36	54.79	55.29	155,413	+0.29(+0.53%)
Jul 17, 2018	54.76	55.17	54.65	55.00	95,981	+0.24(+0.43%)
Jul 16, 2018	55.47	55.47	54.60	54.76	88,329	-0.68(-1.23%)
Jul 13, 2018	54.94	55.75	54.94	55.45	132,975	+0.47(+0.85%)
Jul 12, 2018	54.95	55.17	54.03	54.98	186,531	+0.44(+0.80%)
Jul 11, 2018	54.71	55.11	54.35	54.55	181,289	-0.76(-1.37%)
Jul 10, 2018	55.40	55.76	54.95	55.30	215,087	-0.20(-0.36%)
Jul 09, 2018	54.77	55.99	54.77	55.50	242,470	+0.86(+1.57%)
Jul 06, 2018	55.06	55.06	54.48	54.65	207,140	-0.40(-0.73%)
Jul 05, 2018	54.61	55.06	54.24	55.05	205,880	+0.82(+1.51%)
Jul 03, 2018		54.23	54.23	54.23	0	+0.22(+0.41%)
Jul 02, 2018	53.21	53.99	52.97	54.01	292,268	+0.30(+0.56%)
Jun 29, 2018	53.82	54.55	53.69	53.71	255,103	+0.08(+0.15%)
Jun 28, 2018	54.18	54.23	53.33	53.62	325,066	-0.62(-1.14%)
Jun 27, 2018	54.44	55.15	54.23	54.24	320,885	-0.12(-0.22%)
Jun 26, 2018	54.02	54.64	53.84	54.36	269,114	+0.48(+0.90%)
Jun 25, 2018	54.13	54.18	53.24	53.88	231,332	-0.44(-0.81%)
Jun 22, 2018	54.08	55.16	54.08	54.32	418,447	+0.76(+1.41%)
Jun 21, 2018	53.66	53.93	52.83	53.56	241,058	-0.26(-0.47%)
Jun 20, 2018	53.07	54.07	52.38	53.82	412,734	+1.15(+2.18%)
Jun 19, 2018	53.37	53.65	52.38	52.67	399,022	-1.29(-2.40%)
Jun 18, 2018	53.15	54.10	52.94	53.96	201,037	+0.46(+0.85%)
Jun 15, 2018		53.54	53.48	53.51	325,763	+0.03(+0.05%)
Jun 14, 2018	53.83	54.12	52.98	53.48	231,047	-0.26(-0.48%)
Jun 13, 2018	54.27	54.27	53.68	53.73	269,220	-0.51(-0.94%)
Jun 12, 2018	54.76	54.86	54.02	54.24	154,689	-0.46(-0.83%)
Jun 11, 2018	54.30	54.87	54.29	54.70	144,346	+0.27(+0.50%)
Jun 08, 2018	54.28	54.94	54.24	54.43	195,611	+0.13(+0.23%)
Jun 07, 2018	54.31	54.88	54.09	54.30	672,119	+0.02(+0.03%)
Jun 06, 2018		54.49		54.28	234,891	+0.10(+0.19%)
Jun 05, 2018	53.89	54.22	53.51	54.18	175,563	+0.33(+0.61%)
Jun 04, 2018	54.62	54.83	53.71	53.85	296,707	-0.42(-0.77%)
Jun 01, 2018	54.64	55.00	54.05	54.27	292,593	+0.09(+0.17%)
May 31, 2018	55.05	55.17	54.03	54.18	227,983	-0.87(-1.57%)
May 30, 2018	54.63	55.19	54.38	55.05	232,861	+0.77(+1.41%)
May 29, 2018	53.84	54.54	52.83	54.28	313,447	-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	369,005	-0.30(-0.55%)
May 23, 2018	55.24	55.39	54.69	55.04	419,706	-0.36(-0.66%)
May 22, 2018	56.86	57.26	55.39	55.40	431,624	-1.25(-2.20%)
May 21, 2018	55.66	56.67	55.55	56.65	151,715	+1.35(+2.45%)
May 18, 2018	55.31	55.89	55.20	55.29	279,405	+0.05(+0.08%)
May 17, 2018	54.70	55.30	54.64	55.25	350,369	+0.45(+0.81%)
May 16, 2018	54.27	55.26	54.21	54.80	315,340	+0.94(+1.74%)
May 15, 2018	53.07	54.14	52.95	53.86	204,698	+0.49(+0.92%)
May 14, 2018	53.66	54.17	53.08	53.37	308,473	-0.16(-0.31%)
May 11, 2018	53.29	54.08	53.21	53.54	227,431	+0.34(+0.63%)
May 10, 2018	52.63	53.31	52.62	53.20	237,521	+0.27(+0.52%)
May 09, 2018	52.34	53.32	52.03	52.93	304,752	+0.81(+1.55%)
May 08, 2018	51.30	52.19	51.30	52.12	287,036	+0.60(+1.17%)
May 07, 2018	50.94	51.97	50.88	51.52	420,943	+0.86(+1.71%)
May 04, 2018	48.06	51.27	47.74	50.65	513,519	+2.68(+5.59%)
May 03, 2018	48.65	48.76	47.67	47.97	253,854	-0.83(-1.70%)
May 02, 2018	48.54	50.03	48.53	48.80	618,569	+0.27(+0.56%)
May 01, 2018	50.18	50.18	47.70	48.53	383,808	-1.97(-3.91%)
Apr 30, 2018	50.10	51.62	50.10	50.50	462,295	+0.35(+0.69%)
Apr 27, 2018	56.03	56.03	49.94	50.15	415,979	-5.35(-9.63%)
Apr 26, 2018	55.69	55.70	54.79	55.50	90,719	-0.15(-0.28%)
Apr 25, 2018	55.61	57.07	55.03	55.66	151,558	+0.00(+0.00%)
Apr 24, 2018	56.27	56.84	54.94	55.66	287,828	-0.25(-0.44%)
Apr 23, 2018	56.58	56.90	55.83	55.90	127,858	-0.61(-1.08%)
Apr 20, 2018	56.64	57.07	56.17	56.51	124,144	-0.33(-0.58%)
Apr 19, 2018	57.48	58.01	56.75	56.84	192,868	-0.62(-1.08%)
Apr 18, 2018	56.40	57.59	56.34	57.46	196,702	+1.46(+2.60%)
Apr 17, 2018	56.07	56.53	55.80	56.00	285,273	+0.39(+0.70%)
Apr 16, 2018	55.02	55.83	54.92	55.61	241,887	+0.74(+1.34%)
Apr 13, 2018	55.02	55.17	54.51	54.87	321,895	-0.13(-0.23%)
Apr 12, 2018	55.02	55.37	54.76	55.00	227,680	+0.21(+0.38%)
Apr 11, 2018	54.97	55.29	54.69	54.79	194,723	-0.58(-1.05%)
Apr 10, 2018	55.17	55.68	54.54	55.37	164,703	+1.02(+1.87%)
Apr 09, 2018	54.90	55.80	54.28	54.36	134,765	-0.10(-0.18%)
Apr 06, 2018	55.25	55.87	54.01	54.46	281,726	-1.39(-2.49%)
Apr 05, 2018	55.47	55.95	55.02	55.85	151,954	+0.75(+1.35%)
Apr 04, 2018	53.44	55.30	53.44	55.10	161,308	+0.72(+1.32%)
Apr 03, 2018	53.76	54.66	53.59	54.38	299,954	+0.93(+1.74%)
Apr 02, 2018	54.26	54.45	52.74	53.46	209,673	-1.01(-1.85%)
Mar 29, 2018		54.46	54.46	54.46	0	+0.95(+1.78%)
Mar 28, 2018	54.16	54.28	53.33	53.51	230,609	-0.51(-0.94%)
Mar 27, 2018	55.24	55.34	53.76	54.02	226,975	-1.09(-1.98%)
Mar 26, 2018	54.91	55.17	53.97	55.11	174,742	+1.23(+2.28%)
Mar 23, 2018	54.72	55.12	53.88	53.88	330,485	-0.70(-1.28%)
Mar 22, 2018	55.52	55.92	54.42	54.58	295,839	-1.66(-2.96%)
Mar 21, 2018	55.66	56.84	54.56	56.25	271,093	+0.39(+0.70%)
Mar 20, 2018	56.53	56.60	55.82	55.86	214,336	-0.65(-1.14%)
Mar 19, 2018	56.03	56.63	55.06	56.50	194,341	+0.13(+0.23%)
Mar 16, 2018	55.59	56.53	54.44	56.37	563,184	+0.68(+1.22%)
Mar 15, 2018	55.81	56.48	55.40	55.69	213,141	+0.05(+0.10%)
Mar 14, 2018	56.38	57.90	55.44	55.64	216,409	-0.37(-0.67%)
Mar 13, 2018	56.43	56.92	55.82	56.01	183,065	-0.09(-0.16%)
Mar 12, 2018	57.08	57.37	56.03	56.10	235,000	-0.92(-1.61%)
Mar 09, 2018	55.64	57.14	55.32	57.02	190,061	+1.81(+3.28%)
Mar 08, 2018	54.91	55.47	54.62	55.21	181,938	+0.45(+0.81%)
Mar 07, 2018		54.89		54.76	353,507	-0.06(-0.12%)
Mar 06, 2018	54.86	55.47	53.88	54.83	335,351	+0.19(+0.35%)
Mar 05, 2018	54.14	55.02	53.68	54.64	161,280	+0.11(+0.20%)
Mar 02, 2018	53.27	54.72	52.95	54.53	199,325	+0.76(+1.42%)