Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.15	29.20	28.32	28.65	991,863	-0.45(-1.55%)
Apr 27, 2018	30.20	30.20	28.90	29.10	983,068	-1.05(-3.48%)
Apr 26, 2018	30.70	30.80	30.15	30.15	451,474	-0.50(-1.63%)
Apr 25, 2018	30.90	31.10	30.60	30.65	380,246	-0.10(-0.33%)
Apr 24, 2018	31.15	31.40	30.45	30.75	691,574	-0.35(-1.13%)
Apr 23, 2018	30.65	31.25	30.65	31.10	365,104	+0.40(+1.30%)
Apr 20, 2018	30.55	30.80	30.50	30.70	448,926	+0.10(+0.33%)
Apr 19, 2018	30.65	31.05	30.45	30.60	413,115	-0.05(-0.16%)
Apr 18, 2018	30.25	30.80	30.25	30.65	334,733	+0.25(+0.82%)
Apr 17, 2018	30.10	30.60	29.82	30.40	304,363	+0.50(+1.67%)
Apr 16, 2018	29.60	30.20	29.45	29.90	275,924	+0.55(+1.87%)
Apr 13, 2018	29.60	29.65	29.18	29.35	189,671	-0.20(-0.68%)
Apr 12, 2018	29.40	29.88	29.20	29.55	365,837	+0.35(+1.20%)
Apr 11, 2018	29.10	29.38	28.90	29.20	333,065	-0.10(-0.34%)
Apr 10, 2018	29.10	29.55	29.05	29.30	374,246	+0.45(+1.56%)
Apr 09, 2018	29.50	29.60	28.80	28.85	425,217	-0.40(-1.37%)
Apr 06, 2018	29.70	29.95	28.75	29.25	539,298	-0.70(-2.34%)
Apr 05, 2018	29.55	30.05	29.36	29.95	459,837	+0.60(+2.04%)
Apr 04, 2018	28.60	29.45	28.45	29.35	353,126	+0.35(+1.21%)
Apr 03, 2018	28.80	29.15	28.65	29.00	406,052	+0.25(+0.87%)
Apr 02, 2018	29.05	29.20	28.15	28.75	536,672	-0.30(-1.03%)
Mar 29, 2018		29.05	29.05	29.05	0	-0.30(-1.02%)
Mar 28, 2018	29.15	29.55	29.00	29.35	624,938	+0.30(+1.03%)
Mar 27, 2018	29.55	29.65	28.70	29.05	1,466,197	-0.45(-1.53%)
Mar 26, 2018	29.25	29.60	29.00	29.50	428,933	+0.70(+2.43%)
Mar 23, 2018	29.50	29.50	28.80	28.80	711,766	-0.60(-2.04%)
Mar 22, 2018	29.65	29.80	29.30	29.40	826,111	-0.55(-1.84%)
Mar 21, 2018	30.15	30.30	29.75	29.95	281,322	-0.30(-0.99%)
Mar 20, 2018	30.40	30.45	29.90	30.25	435,740	-0.10(-0.33%)
Mar 19, 2018	30.30	30.70	29.80	30.35	540,090	-0.05(-0.16%)
Mar 16, 2018	30.20	30.80	29.70	30.40	790,988	+0.15(+0.50%)
Mar 15, 2018	31.30	31.30	30.20	30.25	529,722	-0.90(-2.89%)
Mar 14, 2018	31.95	32.05	30.85	31.15	609,313	-0.65(-2.04%)
Mar 13, 2018	31.95	32.10	31.60	31.80	670,856	+0.25(+0.79%)
Mar 12, 2018	31.20	31.68	31.10	31.55	584,462	+0.35(+1.12%)
Mar 09, 2018	30.60	31.25	30.38	31.20	1,967,129	+0.70(+2.30%)
Mar 08, 2018	31.40	31.40	30.43	30.50	1,245,409	-0.85(-2.71%)
Mar 07, 2018		31.55	31.05	31.35	1,154,199	-0.20(-0.63%)
Mar 06, 2018	31.60	31.75	31.35	31.55	926,859	-0.05(-0.16%)
Mar 05, 2018	31.45	32.00	31.30	31.60	784,587	+0.00(+0.00%)
Mar 02, 2018	31.35	31.80	31.15	31.60	1,074,566	+0.05(+0.16%)
Mar 01, 2018	30.85	31.90	30.50	31.55	1,039,921	+0.80(+2.60%)
Feb 28, 2018	30.65	31.00	30.05	30.75	1,076,598	+0.30(+0.99%)
Feb 27, 2018	33.15	33.77	30.05	30.45	1,716,847	-1.90(-5.87%)
Feb 26, 2018	32.85	32.95	31.90	32.35	720,967	-0.50(-1.52%)
Feb 23, 2018	32.65	32.95	32.45	32.85	665,603	+0.25(+0.77%)
Feb 22, 2018			32.55	32.60	331,804	-0.30(-0.91%)
Feb 21, 2018	32.95	33.15	32.80	32.90	548,413	+0.05(+0.15%)
Feb 20, 2018	33.35	33.52	32.75	32.85	300,385	-0.65(-1.94%)
Feb 16, 2018		33.50	33.50	33.50	0	+1.15(+3.55%)
Feb 15, 2018	32.80	32.80	32.15	32.35	667,455	-0.15(-0.46%)
Feb 14, 2018	32.20	33.10	32.20	32.50	599,883	-0.05(-0.15%)
Feb 13, 2018	32.15	32.75	32.15	32.55	318,761	+0.30(+0.93%)
Feb 12, 2018	31.85	32.55	31.50	32.25	336,458	+0.50(+1.57%)
Feb 09, 2018	31.90	32.02	30.60	31.75	774,906	+0.25(+0.79%)
Feb 08, 2018	32.90	33.25	31.50	31.50	781,660	-1.40(-4.26%)
Feb 07, 2018	32.75	33.12	32.70	32.90	365,170	+0.00(+0.00%)
Feb 06, 2018	31.80	33.02	31.56	32.90	478,754	+0.15(+0.46%)
Feb 05, 2018	33.15	33.75	32.35	32.75	753,608	-0.60(-1.80%)
Feb 02, 2018	33.85	33.85	33.30	33.35	715,934	-0.60(-1.77%)
Feb 01, 2018	33.25	34.15	33.25	33.95	915,126	+0.55(+1.65%)
Jan 31, 2018	33.85	33.90	33.10	33.40	240,424	-0.50(-1.47%)
Jan 30, 2018	33.95	34.05	33.95	33.90	190,993	-0.30(-0.88%)
Jan 29, 2018	34.05	34.40	33.95	34.20	266,610	+0.10(+0.29%)
Jan 26, 2018	34.40	34.40	33.90	34.10	380,417	-0.20(-0.58%)
Jan 25, 2018	34.20	34.40	34.05	34.30	414,865	+0.30(+0.88%)
Jan 24, 2018	34.00	34.10	33.80	34.00	281,331	+0.00(+0.00%)
Jan 23, 2018	33.95	34.05	33.55	34.00	219,093	+0.00(+0.00%)
Jan 22, 2018	34.60	34.79	33.70	34.00	545,400	-0.35(-1.02%)
Jan 19, 2018	33.80	34.35	33.80	34.35	207,321	+0.50(+1.48%)
Jan 18, 2018	34.00	34.20	33.80	33.85	317,118	-0.25(-0.73%)
Jan 17, 2018	34.05	34.20	33.73	34.10	365,015	+0.40(+1.19%)
Jan 16, 2018	34.00	34.05	33.65	33.70	284,436	-0.30(-0.88%)
Jan 12, 2018		34.00	34.00	34.00	0	-0.40(-1.16%)
Jan 11, 2018	34.05	34.45	33.95	34.40	364,590	+0.35(+1.03%)
Jan 10, 2018		34.20		34.05	421,813	+0.25(+0.74%)
Jan 09, 2018	33.35	34.00	33.15	33.80	474,765	+0.40(+1.20%)
Jan 08, 2018	33.50	33.75	33.15	33.40	428,713	-0.20(-0.60%)
Jan 05, 2018	33.10	34.05	32.98	33.60	374,895	+0.65(+1.97%)
Jan 04, 2018	33.00	33.12	32.65	32.95	448,126	+0.05(+0.15%)
Jan 03, 2018	32.50	33.00	32.48	32.90	528,591	+0.50(+1.54%)
Jan 02, 2018	32.05	32.40	32.05	32.40	668,526	+0.50(+1.57%)
Dec 29, 2017		31.90	31.90	31.90	0	-0.25(-0.78%)
Dec 28, 2017	32.35	32.45	31.95	32.15	355,443	-0.10(-0.31%)
Dec 27, 2017	32.05	32.60	31.95	32.25	146,241	+0.20(+0.62%)
Dec 26, 2017	32.25	32.60	32.05	32.05	136,030	-0.25(-0.77%)
Dec 22, 2017	32.50	32.55	31.90	32.30	196,503	+0.00(+0.00%)
Dec 21, 2017	32.35	32.50	31.95	32.30	390,808	+0.05(+0.16%)
Dec 20, 2017	32.50	32.55	32.20	32.25	334,728	-0.10(-0.31%)
Dec 19, 2017	32.60	32.85	32.27	32.35	390,032	-0.25(-0.77%)
Dec 18, 2017	32.75	33.00	32.45	32.60	293,431	+0.10(+0.31%)
Dec 15, 2017	32.05	32.70	32.05	32.50	476,708	+0.60(+1.88%)
Dec 14, 2017	32.50	32.85	31.85	31.90	203,331	-0.60(-1.85%)
Dec 13, 2017	32.10	32.90	31.90	32.50	265,868	+0.45(+1.40%)
Dec 12, 2017	32.15	32.20	31.90	32.05	342,608	+0.05(+0.16%)
Dec 11, 2017	32.45	32.65	31.93	32.00	440,426	-0.25(-0.78%)
Dec 08, 2017	32.55	32.70	32.20	32.25	196,141	+0.00(+0.00%)
Dec 07, 2017	31.95	32.65	31.85		246,285	+0.00(+0.00%)
Dec 06, 2017	32.30	32.65	31.75	31.90	263,224	-0.60(-1.85%)
Dec 05, 2017	32.70	32.90	32.45	32.50	201,085	-0.15(-0.46%)
Dec 04, 2017	33.30	33.40	32.60	32.65	673,737	-0.35(-1.06%)
Dec 01, 2017	32.80	33.25	32.70	33.00	815,591	+0.25(+0.76%)
Nov 30, 2017	32.50	33.33	32.30	32.75	762,131	+0.40(+1.24%)
Nov 29, 2017	31.80	32.42	31.65	32.35	625,545	+0.65(+2.05%)
Nov 28, 2017	31.10	31.85	31.00	31.70	382,881	+0.55(+1.77%)
Nov 27, 2017	30.85	31.43	30.80	31.15	730,298	+0.20(+0.65%)
Nov 24, 2017	29.95	30.95	29.75	30.95	169,256	+1.05(+3.51%)
Nov 22, 2017	29.90	30.02	29.75	29.90	272,362	+0.10(+0.34%)
Nov 21, 2017	29.95	30.10	29.60	29.80	322,992	+0.05(+0.17%)
Nov 20, 2017	30.00	30.30	29.65	29.75	337,599	-0.20(-0.67%)
Nov 17, 2017	29.55	30.05	29.45	29.95	417,325	+0.25(+0.84%)
Nov 16, 2017	29.15	29.85	29.10	29.70	567,078	+0.60(+2.06%)
Nov 15, 2017	28.70	29.20	28.40	29.10	597,430	+0.35(+1.22%)
Nov 14, 2017	28.30	28.80	28.30	28.75	599,330	+0.25(+0.88%)
Nov 13, 2017	28.10	28.85	27.95	28.50	829,895	+0.20(+0.71%)
Nov 10, 2017	28.30	28.55	28.25	28.30	339,299	+0.00(+0.00%)
Nov 09, 2017	28.60	28.62	27.95	28.30	235,428	-0.55(-1.91%)
Nov 08, 2017	28.55	29.20	28.50	28.85	388,520	+0.15(+0.52%)
Nov 07, 2017	29.70	29.70	28.70	28.70	288,694	-1.00(-3.37%)
Nov 06, 2017	29.50	30.05	29.40	29.70	536,035	+0.15(+0.51%)
Nov 03, 2017	28.45	29.75	27.91	29.55	488,511	+0.90(+3.14%)
Nov 02, 2017	30.85	30.85	28.56	28.65	651,497	-0.60(-2.05%)
Nov 01, 2017	29.45	29.45	28.75	29.25	426,402	+0.00(+0.00%)
Oct 31, 2017	29.05	29.50	28.60	29.25	656,475	+0.25(+0.86%)
Oct 30, 2017	29.05	29.15	28.25	29.00	513,440	-0.35(-1.19%)
Oct 27, 2017	29.05	29.35	28.70	29.35	279,991	+0.35(+1.21%)
Oct 26, 2017	28.90	29.05	28.65	29.00	332,394	+0.15(+0.52%)
Oct 25, 2017	28.75	29.05	28.65	28.85	338,580	-0.05(-0.17%)
Oct 24, 2017	28.65	29.00	28.50	28.90	345,960	+0.30(+1.05%)
Oct 23, 2017	29.30	29.30	28.60	28.60	251,384	-0.70(-2.39%)
Oct 20, 2017	29.60	29.60	29.25	29.30	285,133	+0.00(+0.00%)
Oct 19, 2017	29.70	29.70	28.70	29.30	968,607	-0.55(-1.84%)
Oct 18, 2017	29.20	29.90	28.55	29.85	927,677	+0.65(+2.23%)
Oct 17, 2017	29.85	29.85	29.15	29.20	502,136	-0.60(-2.01%)
Oct 16, 2017	30.20	30.40	29.60	29.80	978,008	-0.45(-1.49%)
Oct 13, 2017	31.25	31.25	30.15	30.25	1,614,603	-1.50(-4.72%)
Oct 12, 2017	31.85	31.85	31.70	31.75	383,569	-0.10(-0.31%)
Oct 11, 2017	31.85	31.90	31.65	31.85	217,568	+0.10(+0.31%)
Oct 10, 2017	31.80	31.80	31.55	31.75	248,627	+0.15(+0.47%)
Oct 09, 2017	31.55	31.75	31.45	31.60	237,012	+0.00(+0.00%)
Oct 06, 2017	31.50	31.80	31.50	31.60	354,915	-0.10(-0.32%)
Oct 05, 2017	31.75	31.80	31.55	31.70	236,714	+0.10(+0.32%)
Oct 04, 2017	31.55	31.65	31.35	31.60	230,037	+0.10(+0.32%)
Oct 03, 2017	31.30	31.65	31.05	31.50	371,297	+0.20(+0.64%)
Oct 02, 2017	30.75	31.40	30.55	31.30	475,116	+0.60(+1.95%)
Sep 29, 2017	30.55	30.95	30.50	30.70	387,540	+0.20(+0.66%)
Sep 28, 2017	30.85	31.10	30.50	30.50	633,451	-0.55(-1.77%)
Sep 27, 2017	31.35	31.35	30.60	31.05	524,411	-0.05(-0.16%)
Sep 26, 2017	31.65	31.65	30.95	31.10	1,248,445	-0.45(-1.43%)
Sep 25, 2017	31.75	31.80	31.15	31.55	394,851	-0.15(-0.47%)
Sep 22, 2017	31.30	31.75	31.30	31.70	436,486	+0.35(+1.12%)
Sep 21, 2017	31.10	31.57	31.00	31.35	632,324	+0.25(+0.80%)
Sep 20, 2017	30.55	31.15	30.45	31.10	424,448	+0.60(+1.97%)
Sep 19, 2017	30.20	30.55	30.10	30.50	290,687	+0.30(+0.99%)
Sep 18, 2017	30.00	30.50	30.00	30.20	449,206	+0.35(+1.17%)
Sep 15, 2017	30.05	30.20	29.65	29.85	690,189	-0.15(-0.50%)
Sep 14, 2017	29.75	30.05	29.55	30.00	485,422	+0.30(+1.01%)
Sep 13, 2017	29.80	30.05	29.65	29.70	493,745	-0.20(-0.67%)
Sep 12, 2017	29.20	29.90	29.10	29.90	414,262	+0.85(+2.93%)
Sep 11, 2017	28.95	29.18	28.75	29.05	296,643	+0.30(+1.04%)
Sep 08, 2017	28.80	28.90	28.50	28.75	170,538	-0.20(-0.69%)
Sep 07, 2017	28.75	29.00	28.50	28.95	242,150	+0.20(+0.70%)
Sep 06, 2017	28.60	28.85	28.35	28.75	229,466	+0.25(+0.88%)
Sep 05, 2017	29.10	29.23	28.40	28.50	353,805	-0.60(-2.06%)
Sep 01, 2017	28.35	29.15	28.30	29.10	366,050	+0.85(+3.01%)
Aug 31, 2017	28.20	28.45	28.10	28.25	431,515	+0.10(+0.36%)
Aug 30, 2017	27.90	28.40	27.75	28.15	287,293	+0.25(+0.90%)
Aug 29, 2017	27.60	28.00	27.25	27.90	725,307	+0.20(+0.72%)
Aug 28, 2017	27.95	28.10	27.65	27.70	564,042	-0.05(-0.18%)
Aug 25, 2017	28.65	28.65	27.65	27.75	395,964	-0.70(-2.46%)
Aug 24, 2017	28.75	28.90	28.35	28.45	261,587	-0.30(-1.04%)
Aug 23, 2017	28.85	29.15	28.75	28.75	235,374	-0.10(-0.35%)
Aug 22, 2017	28.60	28.95	28.45	28.85	452,015	+0.35(+1.23%)
Aug 21, 2017	28.80	28.95	28.40	28.50	168,393	-0.45(-1.55%)
Aug 18, 2017	28.40	29.00	28.30	28.95	402,921	+0.30(+1.05%)
Aug 17, 2017	28.80	29.10	28.60	28.65	433,128	-0.10(-0.35%)
Aug 16, 2017	28.60	28.80	28.35	28.75	358,690	+0.10(+0.35%)
Aug 15, 2017	28.80	28.80	28.40	28.65	362,166	-0.15(-0.52%)
Aug 14, 2017	28.85	29.07	28.60	28.80	362,250	+0.20(+0.70%)
Aug 11, 2017	28.55	29.00	28.40	28.60	489,729	-0.15(-0.52%)
Aug 10, 2017	29.20	29.25	28.60	28.75	424,425	-0.60(-2.04%)
Aug 09, 2017	29.80	30.00	29.25	29.35	513,927	-0.60(-2.00%)
Aug 08, 2017	30.45	30.55	29.80	29.95	490,939	-0.55(-1.80%)
Aug 07, 2017	30.60	30.75	30.10	30.50	931,932	-0.10(-0.33%)
Aug 04, 2017	30.00	30.75	29.85	30.60	978,657	+0.55(+1.83%)
Aug 03, 2017	29.80	30.77	28.45	30.05	1,287,065	+0.15(+0.50%)
Aug 02, 2017	30.25	30.50	29.70	29.90	643,453	-0.35(-1.16%)
Aug 01, 2017	30.25	30.50	29.60	30.25	756,173	-0.05(-0.17%)
Jul 31, 2017	30.90	30.95	30.15	30.30	275,178	-0.50(-1.62%)
Jul 28, 2017	30.15	30.90	30.05	30.80	254,785	+0.55(+1.82%)
Jul 27, 2017	31.00	31.00	30.00	30.25	561,058	-0.70(-2.26%)
Jul 26, 2017	30.80	31.10	30.70	30.95	407,211	+0.10(+0.32%)
Jul 25, 2017	31.00	31.05	30.70	30.85	330,713	+0.00(+0.00%)
Jul 24, 2017	31.00	31.02	30.75	30.85	307,456	-0.25(-0.80%)
Jul 21, 2017	31.40	31.45	30.55	31.10	513,513	+0.10(+0.32%)
Jul 20, 2017	31.40	31.40	30.75	31.00	217,168	-0.40(-1.27%)
Jul 19, 2017	30.95	31.60	30.95	31.40	290,997	+0.50(+1.62%)
Jul 18, 2017	31.10	31.15	30.75	30.90	314,855	-0.25(-0.80%)
Jul 17, 2017	30.80	31.15	30.70	31.15	385,184	+0.30(+0.97%)
Jul 14, 2017	30.75	31.27	30.75	30.85	218,743	+0.10(+0.33%)
Jul 13, 2017	31.05	31.05	30.45	30.75	332,516	-0.35(-1.13%)
Jul 12, 2017	30.90	31.30	30.75	31.10	283,617	+0.40(+1.30%)
Jul 11, 2017	30.60	30.85	30.35	30.70	334,703	+0.15(+0.49%)
Jul 10, 2017	30.60	30.85	30.25	30.55	270,155	-0.10(-0.33%)
Jul 07, 2017	30.15	30.75	29.93	30.65	467,377	+0.50(+1.66%)
Jul 06, 2017	30.60	30.60	30.00	30.15	258,266	-0.55(-1.79%)
Jul 05, 2017	30.85	30.85	30.00	30.70	310,997	-0.15(-0.49%)
Jul 03, 2017	30.65	31.00	30.30	30.85	192,643	+0.35(+1.15%)
Jun 30, 2017	30.15	30.62	30.10	30.50	391,243	+0.50(+1.67%)
Jun 29, 2017	30.45	30.65	29.60	30.00	511,218	-0.30(-0.99%)
Jun 28, 2017	30.50	30.85	30.25	30.30	328,977	+0.00(+0.00%)
Jun 27, 2017	31.35	31.45	30.20	30.30	398,220	-1.10(-3.50%)
Jun 26, 2017	31.85	32.10	30.98	31.40	480,449	-0.45(-1.41%)
Jun 23, 2017	31.00	32.10	31.00	31.85	1,576,266	+1.45(+4.77%)
Jun 22, 2017	30.20	30.85	30.05	30.40	493,632	+0.30(+1.00%)
Jun 21, 2017	30.20	30.40	29.90	30.10	319,376	+0.05(+0.17%)
Jun 20, 2017	30.55	30.55	30.00	30.05	207,862	-0.50(-1.64%)
Jun 19, 2017	30.25	30.75	30.10	30.55	643,021	+0.20(+0.66%)
Jun 16, 2017	29.75	30.40	29.75	30.35	794,484	-0.05(-0.16%)
Jun 15, 2017	30.50	30.50	30.05	30.40	548,565	-0.25(-0.82%)
Jun 14, 2017	31.00	31.00	30.35	30.65	268,033	-0.40(-1.29%)
Jun 13, 2017	30.70	31.20	30.50	31.05	327,079	+0.30(+0.98%)
Jun 12, 2017	30.65	31.15	30.55	30.75	420,894	+0.10(+0.33%)
Jun 09, 2017	30.10	30.75	30.00	30.65	276,126	+0.55(+1.83%)
Jun 08, 2017	30.00	30.45	29.85	30.10	323,610	+0.05(+0.17%)
Jun 07, 2017	30.05	30.10	29.65	30.05	477,874	+0.00(+0.00%)
Jun 06, 2017	29.85	30.27	29.85	30.05	305,290	+0.00(+0.00%)
Jun 05, 2017	30.35	30.75	30.00	30.05	238,477	-0.45(-1.48%)
Jun 02, 2017	30.25	30.80	30.25	30.50	370,044	+0.35(+1.16%)
Jun 01, 2017	30.20	30.38	29.75	30.15	583,679	+0.05(+0.17%)
May 31, 2017	30.15	30.15	29.45	30.10	532,473	+0.00(+0.00%)
May 30, 2017	30.75	30.80	30.10	30.10	275,162	-0.75(-2.43%)
May 26, 2017	30.30	30.90	30.23	30.85	357,391	+0.50(+1.65%)
May 25, 2017	30.40	30.60	30.20	30.35	505,233	+0.05(+0.17%)
May 24, 2017	30.50	30.60	30.25	30.30	519,506	-0.20(-0.66%)
May 23, 2017	30.60	31.00	30.50	30.50	538,415	-0.10(-0.33%)
May 22, 2017	30.40	30.75	29.95	30.60	576,719	+0.20(+0.66%)
May 19, 2017	30.15	30.75	29.85	30.40	618,410	+0.20(+0.66%)
May 18, 2017	30.65	30.65	29.93	30.20	471,006	-0.45(-1.47%)
May 17, 2017	30.45	30.75	30.35	30.65	728,798	-0.20(-0.65%)
May 16, 2017	31.45	31.60	30.55	30.85	291,848	-0.45(-1.44%)
May 15, 2017	31.50	32.00	31.30	31.30	592,427	-0.20(-0.63%)
May 12, 2017	30.90	31.55	30.85	31.50	401,553	+0.45(+1.45%)
May 11, 2017	31.20	31.50	31.00	31.05	409,592	-0.40(-1.27%)
May 10, 2017	30.45	31.60	30.35	31.45	978,936	+0.85(+2.78%)
May 09, 2017	31.00	32.65	30.50	30.60	1,181,461	-2.85(-8.52%)
May 08, 2017	33.90	34.08	33.45	33.45	436,243	-0.60(-1.76%)
May 05, 2017	33.70	34.23	33.55	34.05	326,743	+0.35(+1.04%)
May 04, 2017	33.80	33.85	33.55	33.70	439,219	+0.00(+0.00%)
May 03, 2017	33.35	33.95	33.20	33.70	591,183	+0.35(+1.05%)
May 02, 2017	33.55	33.55	32.85	33.35	373,141	-0.15(-0.45%)