Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.79	50.16	48.26	49.21	828,416	+0.68(+1.40%)
Mar 30, 2020	46.92	48.57	46.18	48.53	586,539	+2.58(+5.61%)
Mar 27, 2020	48.25	48.53	45.64	45.95	2,045,127	-4.05(-8.10%)
Mar 26, 2020	46.88	50.07	46.35	50.00	932,187	+3.66(+7.90%)
Mar 25, 2020	46.15	49.00	45.79	46.34	1,004,616	-0.16(-0.34%)
Mar 24, 2020	44.28	46.50	43.57	46.50	2,325,933	+3.86(+9.05%)
Mar 23, 2020	44.93	45.09	42.30	42.64	1,085,012	-2.19(-4.89%)
Mar 20, 2020	46.60	47.71	44.01	44.83	2,475,372	-1.88(-4.02%)
Mar 19, 2020	45.94	47.43	44.84	46.71	1,092,325	+0.05(+0.11%)
Mar 18, 2020	46.20	47.85	43.56	46.66	1,342,561	-1.15(-2.41%)
Mar 17, 2020	46.28	48.66	44.15	47.81	1,709,707	+2.36(+5.19%)
Mar 16, 2020	47.12	48.95	45.38	45.45	1,040,993	-5.47(-10.74%)
Mar 13, 2020	48.12	51.00	47.15	50.92	2,343,778	+4.14(+8.85%)
Mar 12, 2020	49.45	49.45	45.00	46.78	1,806,696	-4.97(-9.60%)
Mar 11, 2020	53.07	53.43	51.04	51.75	1,482,117	-2.42(-4.47%)
Mar 10, 2020	52.74	54.30	51.63	54.17	1,851,675	+2.65(+5.14%)
Mar 09, 2020	53.11	54.15	50.76	51.52	1,210,591	-4.24(-7.60%)
Mar 06, 2020	56.28	56.51	54.83	55.76	830,687	-1.74(-3.03%)
Mar 05, 2020	57.10	58.09	56.89	57.50	820,898	-0.84(-1.44%)
Mar 04, 2020	56.97	58.34	56.53	58.34	940,827	+2.13(+3.79%)
Mar 03, 2020	57.31	57.92	56.07	56.21	1,920,718	-0.74(-1.30%)
Mar 02, 2020	56.11	56.97	55.37	56.95	1,202,771	+0.75(+1.33%)
Feb 28, 2020	55.00	56.28	54.02	56.20	1,845,831	-1.06(-1.85%)
Feb 27, 2020	57.08	57.50	56.26	57.26	768,640	-0.95(-1.63%)
Feb 26, 2020	58.26	59.11	58.07	58.21	869,361	+0.06(+0.10%)
Feb 25, 2020	60.11	60.42	57.94	58.15	980,749	-1.64(-2.74%)
Feb 24, 2020	59.01	60.78	59.01	59.79	631,300	-1.52(-2.48%)
Feb 21, 2020	62.39	62.57	61.17	61.31	499,539	-1.45(-2.31%)
Feb 20, 2020	62.79	62.85	61.76	62.76	428,519	-0.05(-0.08%)
Feb 19, 2020	63.27	63.27	62.63	62.81	524,961	-0.21(-0.33%)
Feb 18, 2020	63.21	63.43	62.77	63.02	578,709	-0.26(-0.41%)
Feb 14, 2020		63.28	63.28	63.28	0	+0.70(+1.12%)
Feb 13, 2020	62.59	63.03	62.46	62.58	647,326	-0.29(-0.46%)
Feb 12, 2020	62.52	63.00	61.90	62.87	925,186	+0.53(+0.85%)
Feb 11, 2020	62.48	62.63	62.03	62.34	479,593	+0.07(+0.11%)
Feb 10, 2020	61.82	62.28	61.47	62.27	358,844	+0.40(+0.65%)
Feb 07, 2020	62.62	62.62	61.71	61.87	488,679	-0.92(-1.47%)
Feb 06, 2020	61.51	62.83	61.51	62.79	554,506	+1.16(+1.88%)
Feb 05, 2020	62.43	62.43	61.32	61.63	772,277	-0.36(-0.58%)
Feb 04, 2020	61.30	62.32	61.16	61.99	737,174	+1.36(+2.24%)
Feb 03, 2020	59.92	61.88	59.57	60.63	877,454	+1.07(+1.80%)
Jan 31, 2020	62.89	62.89	58.93	59.56	1,202,141	-1.61(-2.63%)
Jan 30, 2020	61.13	61.56	60.66	61.17	536,559	-0.33(-0.54%)
Jan 29, 2020	62.63	62.63	61.49	61.50	361,016	-0.52(-0.84%)
Jan 28, 2020	61.52	62.13	61.22	62.02	545,815	+0.71(+1.16%)
Jan 27, 2020	60.16	61.39	59.97	61.31	462,666	+0.35(+0.57%)
Jan 24, 2020	61.10	61.48	60.59	60.96	410,616	+0.08(+0.13%)
Jan 23, 2020	61.46	61.62	60.76	60.88	403,582	-0.60(-0.98%)
Jan 22, 2020	61.45	61.63	61.04	61.48	567,606	+0.48(+0.79%)
Jan 21, 2020	61.53	61.53	60.78	61.00	627,094	-0.60(-0.97%)
Jan 20, 2020	61.33	61.74	61.19	61.60	126,583	+0.23(+0.37%)
Jan 17, 2020	61.10	61.46	61.01	61.37	417,835	+0.34(+0.56%)
Jan 16, 2020	60.94	61.15	60.59	61.03	397,341	+0.39(+0.64%)
Jan 15, 2020	59.74	60.78	59.74	60.64	415,892	+1.00(+1.68%)
Jan 14, 2020	60.00	60.05	59.28	59.64	411,249	-0.38(-0.63%)
Jan 13, 2020	59.97	60.19	59.60	60.02	439,613	+0.19(+0.32%)
Jan 10, 2020	60.42	60.42	59.75	59.83	319,129	-0.28(-0.47%)
Jan 09, 2020	59.06	60.24	59.06	60.11	487,622	+1.48(+2.52%)
Jan 08, 2020	58.24	59.03	58.05	58.63	472,211	+0.52(+0.89%)
Jan 07, 2020	57.75	58.19	57.60	58.11	305,454	+0.39(+0.68%)
Jan 06, 2020	57.10	57.72	56.90	57.72	234,986	+0.30(+0.52%)
Jan 03, 2020	57.00	57.52	56.89	57.42	312,705	-0.23(-0.40%)
Jan 02, 2020	57.45	57.68	57.18	57.65	231,374	+0.43(+0.75%)
Dec 31, 2019		57.22	57.22	57.22	0	+0.03(+0.05%)
Dec 30, 2019	57.58	57.58	56.80	57.19	274,749	-0.51(-0.88%)
Dec 27, 2019	57.96	57.99	57.28	57.70	203,693	+0.26(+0.45%)
Dec 24, 2019		57.44	57.44	57.44	0	-0.45(-0.78%)
Dec 23, 2019	58.65	58.75	57.80	57.89	280,542	-0.79(-1.35%)
Dec 20, 2019	57.22	58.78	57.22	58.68	1,521,116	+1.40(+2.44%)
Dec 19, 2019	57.47	57.47	57.14	57.28	673,695	-0.22(-0.38%)
Dec 18, 2019	57.50	57.95	57.24	57.50	542,231	-0.04(-0.07%)
Dec 17, 2019	57.60	57.68	57.10	57.54	524,827	-0.08(-0.14%)
Dec 16, 2019	57.37	57.78	57.12	57.62	322,158	+0.71(+1.25%)
Dec 13, 2019	56.72	57.23	56.65	56.91	537,808	+0.18(+0.32%)
Dec 12, 2019	56.34	56.81	56.24	56.73	626,853	+0.25(+0.44%)
Dec 11, 2019	56.37	56.69	56.22	56.48	446,605	+0.20(+0.36%)
Dec 10, 2019	56.02	56.47	55.92	56.28	368,683	+0.16(+0.29%)
Dec 09, 2019	56.64	56.64	56.07	56.12	293,851	-0.46(-0.81%)
Dec 06, 2019	56.86	57.00	56.56	56.58	242,511	+0.22(+0.39%)
Dec 05, 2019	56.50	56.50	55.98	56.36	501,360	-0.05(-0.09%)
Dec 04, 2019	57.09	57.35	56.21	56.41	415,651	-0.48(-0.84%)
Dec 03, 2019	56.82	57.36	56.61	56.89	451,539	-0.58(-1.01%)
Dec 02, 2019	57.67	58.02	57.02	57.47	424,849	-0.36(-0.62%)
Nov 29, 2019	58.37	58.99	57.75	57.83	257,690	-0.46(-0.79%)
Nov 28, 2019	58.35	58.49	58.05	58.29	124,366	-0.20(-0.34%)
Nov 27, 2019	59.05	59.05	58.45	58.49	445,776	-0.51(-0.86%)
Nov 26, 2019	58.27	59.13	58.25	59.00	1,286,345	+0.74(+1.27%)
Nov 25, 2019	57.47	58.37	57.35	58.26	445,434	+1.07(+1.87%)
Nov 22, 2019	57.40	57.43	56.98	57.19	536,416	-0.13(-0.23%)
Nov 21, 2019	57.49	57.49	56.98	57.32	444,269	-0.16(-0.28%)
Nov 20, 2019	57.75	57.99	57.05	57.48	447,564	-0.29(-0.50%)
Nov 19, 2019	57.73	58.08	57.52	57.77	323,669	+0.28(+0.49%)
Nov 18, 2019	57.39	57.53	57.30	57.49	387,464	+0.00(+0.00%)
Nov 15, 2019	57.66	57.66	57.34	57.49	408,810	-0.03(-0.05%)
Nov 14, 2019	57.50	57.85	57.45	57.52	410,854	-0.16(-0.28%)
Nov 13, 2019	56.44	57.72	56.40	57.68	507,730	+1.20(+2.12%)
Nov 12, 2019	56.60	57.09	56.08	56.48	626,413	+0.21(+0.37%)
Nov 11, 2019	55.82	57.04	54.57	56.27	995,444	+1.30(+2.36%)
Nov 08, 2019	54.41	55.00	54.30	54.97	432,006	+0.74(+1.36%)
Nov 07, 2019	54.13	54.68	54.10	54.23	370,064	+0.28(+0.52%)
Nov 06, 2019	53.99	54.10	53.80	53.95	317,304	-0.01(-0.02%)
Nov 05, 2019	54.48	54.48	53.83	53.96	519,218	-0.29(-0.53%)
Nov 04, 2019	54.54	54.54	53.95	54.25	510,372	+0.18(+0.33%)
Nov 01, 2019	53.40	54.80	52.45	54.07	489,306	+0.85(+1.60%)
Oct 31, 2019	52.82	53.25	52.81	53.22	577,182	+0.07(+0.13%)
Oct 30, 2019	52.71	53.20	52.31	53.15	322,969	+0.51(+0.97%)
Oct 29, 2019	52.58	53.00	52.44	52.64	338,694	-0.01(-0.02%)
Oct 28, 2019	52.54	52.84	52.16	52.65	295,265	+0.36(+0.69%)
Oct 25, 2019	52.11	52.54	51.83	52.29	389,911	+0.18(+0.35%)
Oct 24, 2019	51.93	52.45	51.82	52.11	299,973	+0.46(+0.89%)
Oct 23, 2019	51.55	52.00	51.32	51.65	379,791	+0.17(+0.33%)
Oct 22, 2019	52.51	52.67	51.41	51.48	520,470	-0.77(-1.47%)
Oct 21, 2019	52.15	52.78	52.08	52.25	605,927	+0.65(+1.26%)
Oct 18, 2019	53.97	53.97	51.57	51.60	1,104,175	-2.07(-3.86%)
Oct 17, 2019	53.97	54.09	53.48	53.67	442,968	-0.22(-0.41%)
Oct 16, 2019	53.72	53.97	53.24	53.89	388,816	+0.16(+0.30%)
Oct 15, 2019	53.85	54.13	53.62	53.73	677,480	-0.12(-0.22%)
Oct 11, 2019		53.85	53.85	53.85	0	+0.23(+0.43%)
Oct 10, 2019	53.26	53.83	53.16	53.62	795,925	-0.36(-0.67%)
Oct 09, 2019	53.49	54.07	53.47	53.98	271,637	+0.82(+1.54%)
Oct 08, 2019	53.32	53.70	52.91	53.16	446,343	-0.38(-0.71%)
Oct 07, 2019	53.76	53.91	53.49	53.54	243,627	-0.26(-0.48%)
Oct 04, 2019	53.42	54.01	53.41	53.80	295,045	+0.48(+0.90%)
Oct 03, 2019	52.62	53.41	52.32	53.32	737,443	+0.58(+1.10%)
Oct 02, 2019	53.26	53.36	52.16	52.74	481,662	-0.65(-1.22%)
Oct 01, 2019	54.34	54.84	53.37	53.39	502,428	-0.65(-1.20%)
Sep 30, 2019	53.83	54.42	53.64	54.04	623,135	+0.32(+0.60%)
Sep 27, 2019	54.34	54.64	53.37	53.72	384,239	-0.57(-1.05%)
Sep 26, 2019	54.30	54.70	53.75	54.29	388,977	-0.04(-0.07%)
Sep 25, 2019	53.74	54.41	53.28	54.33	511,305	+0.51(+0.95%)
Sep 24, 2019	54.33	54.69	53.73	53.82	568,531	-0.66(-1.21%)
Sep 23, 2019	54.55	54.63	54.09	54.48	317,281	-0.42(-0.77%)
Sep 20, 2019	54.73	55.53	54.52	54.90	1,080,924	+0.30(+0.55%)
Sep 19, 2019	54.30	54.90	54.14	54.60	508,370	+0.38(+0.70%)
Sep 18, 2019	54.35	54.40	53.75	54.22	648,937	-0.12(-0.22%)
Sep 17, 2019	54.20	54.69	54.13	54.34	517,890	+0.21(+0.39%)
Sep 16, 2019	54.04	54.36	53.78	54.13	555,941	-0.22(-0.40%)
Sep 13, 2019	54.52	54.89	54.13	54.35	624,378	-0.25(-0.46%)
Sep 12, 2019	54.46	54.72	54.21	54.60	657,416	+0.27(+0.50%)
Sep 11, 2019	54.01	54.34	53.52	54.33	602,066	+0.47(+0.87%)
Sep 10, 2019	54.38	54.38	53.20	53.86	547,260	-0.61(-1.12%)
Sep 09, 2019	54.84	54.91	53.90	54.47	564,231	-0.28(-0.51%)
Sep 06, 2019	54.88	55.27	54.67	54.75	513,235	-0.19(-0.35%)
Sep 05, 2019	53.89	55.45	53.64	54.94	828,383	+1.58(+2.96%)
Sep 04, 2019	53.19	53.55	53.08	53.36	847,912	+0.57(+1.08%)
Sep 03, 2019	51.96	52.92	51.67	52.79	923,800	+0.70(+1.34%)
Aug 30, 2019		52.09	52.09	52.09	0	+0.44(+0.85%)
Aug 29, 2019	50.98	51.79	50.98	51.65	425,953	+0.40(+0.78%)
Aug 28, 2019	51.10	51.33	50.86	51.25	321,777	-0.17(-0.33%)
Aug 27, 2019	51.12	51.58	50.80	51.42	814,187	+0.42(+0.82%)
Aug 26, 2019	51.63	51.63	50.71	51.00	520,683	-0.30(-0.58%)
Aug 23, 2019	51.80	52.22	51.16	51.30	664,441	-0.71(-1.37%)
Aug 22, 2019	51.93	52.08	51.34	52.01	361,421	+0.18(+0.35%)
Aug 21, 2019	51.80	51.98	51.59	51.83	568,189	+0.42(+0.82%)
Aug 20, 2019	51.46	51.61	51.14	51.41	498,711	-0.18(-0.35%)
Aug 19, 2019	51.42	51.67	51.14	51.59	403,324	+0.54(+1.06%)
Aug 16, 2019	50.88	51.14	50.63	51.05	492,533	+0.55(+1.09%)
Aug 15, 2019	49.95	50.56	49.95	50.50	449,797	+0.45(+0.90%)
Aug 14, 2019	50.24	50.69	49.53	50.05	921,606	-0.70(-1.38%)
Aug 13, 2019	50.54	50.96	50.51	50.75	612,606	-0.05(-0.10%)
Aug 12, 2019	50.49	50.97	50.49	50.80	611,250	+0.02(+0.04%)
Aug 09, 2019	50.86	51.20	50.48	50.78	517,495	-0.26(-0.51%)
Aug 08, 2019	50.57	51.19	50.49	51.04	565,219	+0.53(+1.05%)
Aug 07, 2019	49.97	50.68	49.93	50.51	859,891	+0.24(+0.48%)
Aug 06, 2019	50.35	50.62	49.64	50.27	1,763,208	-0.99(-1.93%)
Aug 02, 2019		51.26	51.26	51.26	0	-4.97(-8.84%)
Aug 01, 2019	56.54	57.17	56.03	56.23	465,693	-0.06(-0.11%)
Jul 31, 2019	56.86	56.90	55.70	56.29	454,402	-0.51(-0.90%)
Jul 30, 2019	57.27	57.47	56.74	56.80	314,288	-0.76(-1.32%)
Jul 29, 2019	58.27	58.37	57.15	57.56	350,828	-0.46(-0.79%)
Jul 26, 2019	58.00	58.65	57.90	58.02	431,404	+0.23(+0.40%)
Jul 25, 2019	57.58	57.89	57.17	57.79	530,452	+0.28(+0.49%)
Jul 24, 2019	56.67	57.53	56.42	57.51	379,290	+0.69(+1.21%)
Jul 23, 2019	57.19	57.32	56.47	56.82	356,161	-0.09(-0.16%)
Jul 22, 2019	55.99	57.07	55.85	56.91	570,516	+1.09(+1.95%)
Jul 19, 2019	55.94	56.17	55.78	55.82	607,094	+0.18(+0.32%)
Jul 18, 2019	55.36	55.80	55.35	55.64	477,947	+0.17(+0.31%)
Jul 17, 2019	55.59	56.02	55.43	55.47	492,437	-0.05(-0.09%)
Jul 16, 2019	55.70	55.84	55.40	55.52	379,719	-0.23(-0.41%)
Jul 15, 2019	55.49	55.83	55.09	55.75	645,674	+0.39(+0.70%)
Jul 12, 2019	56.10	56.26	55.20	55.36	671,970	-0.67(-1.20%)
Jul 11, 2019	56.68	56.68	55.85	56.03	846,961	+0.42(+0.76%)
Jul 10, 2019	55.91	56.34	55.45	55.61	813,537	-0.12(-0.22%)
Jul 09, 2019	54.50	56.29	54.50	55.73	570,923	+1.00(+1.83%)
Jul 08, 2019	54.71	54.93	54.33	54.73	544,411	-0.17(-0.31%)
Jul 05, 2019	55.21	55.39	54.67	54.90	452,918	-0.48(-0.87%)
Jul 04, 2019	55.36	55.47	55.01	55.38	125,602	+0.03(+0.05%)
Jul 03, 2019	54.91	55.47	54.87	55.35	310,258	+0.44(+0.80%)
Jul 02, 2019	54.99	55.00	54.27	54.91	773,822	+0.87(+1.61%)
Jun 28, 2019		54.04	54.04	54.04	0	+0.06(+0.11%)
Jun 27, 2019	53.90	54.38	53.85	53.98	455,908	+0.14(+0.26%)
Jun 26, 2019	54.06	54.25	53.48	53.84	461,860	-0.03(-0.06%)
Jun 25, 2019	54.87	54.96	53.84	53.87	480,808	-1.07(-1.95%)
Jun 24, 2019	54.50	55.36	54.33	54.94	428,754	+0.35(+0.64%)
Jun 21, 2019	54.85	54.88	54.21	54.59	1,931,166	-0.28(-0.51%)
Jun 20, 2019	55.13	55.80	54.59	54.87	722,357	-0.07(-0.13%)
Jun 19, 2019	55.29	55.32	54.51	54.94	549,729	-0.22(-0.40%)
Jun 18, 2019	55.16	55.50	54.78	55.16	604,878	+0.36(+0.66%)
Jun 17, 2019	55.21	55.26	54.52	54.80	743,990	-0.56(-1.01%)
Jun 14, 2019	55.05	55.41	54.85	55.36	376,095	+0.20(+0.36%)
Jun 13, 2019	55.29	55.31	54.88	55.16	496,351	+0.11(+0.20%)
Jun 12, 2019	54.50	55.15	54.19	55.05	510,170	+0.60(+1.10%)
Jun 11, 2019	55.13	55.13	53.98	54.45	578,208	-0.33(-0.60%)
Jun 10, 2019	54.78	55.15	54.60	54.78	231,434	+0.14(+0.26%)
Jun 07, 2019	54.53	54.88	54.37	54.64	444,827	+0.14(+0.26%)
Jun 06, 2019	53.98	54.59	53.88	54.50	521,049	+0.65(+1.21%)
Jun 05, 2019	53.28	53.93	53.24	53.85	408,000	+0.81(+1.53%)
Jun 04, 2019	52.68	53.04	52.21	53.04	484,453	+0.59(+1.12%)
Jun 03, 2019	53.88	53.89	52.18	52.45	584,200	-1.29(-2.40%)
May 31, 2019	53.40	54.00	53.35	53.74	408,657	+0.01(+0.02%)
May 30, 2019	53.74	54.00	53.55	53.73	222,929	-0.19(-0.35%)
May 29, 2019	54.50	54.81	53.86	53.92	321,357	-0.76(-1.39%)
May 28, 2019	54.93	55.15	54.61	54.68	685,354	-0.35(-0.64%)
May 27, 2019	54.52	55.03	54.36	55.03	164,807	+0.68(+1.25%)
May 24, 2019	54.57	54.99	54.34	54.35	397,405	-0.04(-0.07%)
May 23, 2019	54.78	55.00	54.05	54.39	535,535	-0.68(-1.23%)
May 22, 2019	54.61	55.24	54.52	55.07	438,295	+0.15(+0.27%)
May 21, 2019	54.74	55.09	54.60	54.92	671,462	+0.05(+0.09%)
May 17, 2019		54.87	54.87	54.87	0	+0.59(+1.09%)
May 16, 2019	53.82	54.34	53.50	54.28	532,382	+0.60(+1.12%)
May 15, 2019	53.39	54.07	53.39	53.68	384,958	+0.17(+0.32%)
May 14, 2019	53.59	53.73	53.24	53.51	435,409	+0.16(+0.30%)
May 13, 2019	53.40	53.63	53.08	53.35	497,233	-0.79(-1.46%)
May 10, 2019	54.14	54.32	53.18	54.14	557,797	-0.04(-0.07%)
May 09, 2019	53.98	54.42	53.54	54.18	642,535	-0.07(-0.13%)
May 08, 2019	53.04	54.51	52.91	54.25	665,161	+1.26(+2.38%)
May 07, 2019	53.69	53.96	52.86	52.99	836,772	-1.07(-1.98%)
May 06, 2019	53.35	54.09	53.27	54.06	525,550	-0.03(-0.06%)
May 03, 2019	53.59	54.13	53.43	54.09	674,609	+0.59(+1.10%)
May 02, 2019	52.65	54.30	51.98	53.50	1,238,896	+1.83(+3.54%)
May 01, 2019	51.60	51.88	51.27	51.67	411,862	+0.17(+0.33%)
Apr 30, 2019	51.46	51.87	51.32	51.50	500,862	+0.05(+0.10%)
Apr 29, 2019	51.79	51.79	51.13	51.45	434,915	-0.32(-0.62%)
Apr 26, 2019	51.75	51.77	51.05	51.77	392,761	+0.04(+0.08%)
Apr 25, 2019	51.47	51.77	51.26	51.73	417,431	+0.32(+0.62%)
Apr 24, 2019	51.25	51.91	51.23	51.41	529,929	+0.22(+0.43%)
Apr 23, 2019	50.72	51.26	50.72	51.19	652,378	+0.58(+1.15%)
Apr 22, 2019	50.85	51.11	50.51	50.61	233,158	-0.39(-0.76%)
Apr 18, 2019		51.00	51.00	51.00	0	+0.26(+0.51%)
Apr 17, 2019	51.81	51.81	50.55	50.74	539,051	-0.92(-1.78%)
Apr 16, 2019	51.78	52.48	51.59	51.66	636,945	+0.04(+0.08%)
Apr 15, 2019	51.74	51.92	51.52	51.62	472,542	-0.12(-0.23%)
Apr 12, 2019	51.84	51.84	51.46	51.74	422,518	+0.15(+0.29%)
Apr 11, 2019	51.43	51.90	51.16	51.59	387,131	+0.34(+0.66%)
Apr 10, 2019	51.53	51.74	51.21	51.25	443,339	-0.16(-0.31%)
Apr 09, 2019	50.76	51.45	50.63	51.41	334,970	+0.45(+0.88%)
Apr 08, 2019	51.39	51.48	50.68	50.96	518,042	-0.57(-1.11%)
Apr 05, 2019	50.94	51.53	50.93	51.53	337,486	+0.72(+1.42%)
Apr 04, 2019	51.66	51.79	50.62	50.81	506,058	-0.78(-1.51%)
Apr 03, 2019	51.44	51.74	51.16	51.59	663,011	+0.32(+0.62%)
Apr 02, 2019	51.47	51.50	50.86	51.27	397,238	-0.01(-0.02%)