Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.53	52.07	50.53	50.94	458,321	+0.35(+0.69%)
Apr 27, 2018	56.51	56.51	50.37	50.59	412,402	-5.39(-9.63%)
Apr 26, 2018	56.18	56.18	55.27	55.98	89,939	-0.16(-0.28%)
Apr 25, 2018	56.09	57.56	55.51	56.14	150,255	+0.00(+0.00%)
Apr 24, 2018	56.75	57.33	55.41	56.14	285,353	-0.25(-0.44%)
Apr 23, 2018	57.07	57.40	56.31	56.39	126,759	-0.61(-1.08%)
Apr 20, 2018	57.13	57.56	56.66	57.00	123,076	-0.33(-0.58%)
Apr 19, 2018	57.98	58.51	57.24	57.33	191,210	-0.62(-1.08%)
Apr 18, 2018	56.89	58.09	56.83	57.95	195,010	+1.47(+2.60%)
Apr 17, 2018	56.56	57.02	56.29	56.49	282,820	+0.39(+0.70%)
Apr 16, 2018	55.50	56.31	55.39	56.09	239,807	+0.74(+1.34%)
Apr 13, 2018	55.50	55.65	54.98	55.35	319,127	-0.13(-0.23%)
Apr 12, 2018	55.50	55.85	55.24	55.48	225,722	+0.21(+0.38%)
Apr 11, 2018	55.45	55.77	55.17	55.27	193,049	-0.59(-1.05%)
Apr 10, 2018	55.65	56.17	55.01	55.85	163,287	+1.03(+1.87%)
Apr 09, 2018	55.38	56.29	54.75	54.83	133,606	-0.10(-0.18%)
Apr 06, 2018	55.73	56.35	54.48	54.93	279,303	-1.40(-2.49%)
Apr 05, 2018	55.96	56.43	55.50	56.33	150,647	+0.75(+1.35%)
Apr 04, 2018	53.90	55.78	53.90	55.58	159,921	+0.72(+1.32%)
Apr 03, 2018	54.23	55.14	54.06	54.85	297,375	+0.94(+1.74%)
Apr 02, 2018	54.74	54.92	53.19	53.92	207,870	-1.02(-1.85%)
Mar 29, 2018		54.94	54.94	54.94	0	+0.96(+1.78%)
Mar 28, 2018	54.63	54.75	53.79	53.97	228,626	-0.51(-0.94%)
Mar 27, 2018	55.72	55.82	54.23	54.49	225,023	-1.10(-1.98%)
Mar 26, 2018	55.39	55.65	54.44	55.59	173,240	+1.24(+2.28%)
Mar 23, 2018	55.19	55.60	54.35	54.35	327,643	-0.71(-1.28%)
Mar 22, 2018	56.00	56.40	54.89	55.06	293,296	-1.68(-2.96%)
Mar 21, 2018	56.15	57.33	55.03	56.73	268,762	+0.39(+0.70%)
Mar 20, 2018	57.02	57.09	56.30	56.34	212,493	-0.65(-1.14%)
Mar 19, 2018	56.51	57.12	55.54	56.99	192,670	+0.13(+0.23%)
Mar 16, 2018	56.07	57.02	54.91	56.86	558,341	+0.69(+1.22%)
Mar 15, 2018	56.29	56.97	55.88	56.18	211,308	+0.05(+0.10%)
Mar 14, 2018	56.87	58.40	55.92	56.12	214,548	-0.38(-0.67%)
Mar 13, 2018	56.92	57.41	56.30	56.50	181,491	-0.09(-0.16%)
Mar 12, 2018	57.58	57.87	56.51	56.59	232,979	-0.93(-1.61%)
Mar 09, 2018	56.12	57.64	55.80	57.51	188,427	+1.83(+3.28%)
Mar 08, 2018	55.39	55.96	55.09	55.69	180,374	+0.45(+0.81%)
Mar 07, 2018		55.37		55.24	350,468	-0.06(-0.12%)
Mar 06, 2018	55.34	55.95	54.35	55.30	332,467	+0.19(+0.35%)
Mar 05, 2018	54.61	55.50	54.15	55.11	159,893	+0.11(+0.20%)
Mar 02, 2018	53.74	55.20	53.41	55.00	197,611	+0.77(+1.42%)
Mar 01, 2018	55.29	55.37	53.49	54.23	198,513	-1.09(-1.97%)
Feb 28, 2018	57.03	57.27	55.30	55.32	238,971	-1.65(-2.90%)
Feb 27, 2018	58.20	58.57	56.97	56.97	286,374	-1.29(-2.22%)
Feb 26, 2018	58.43	58.50	57.44	58.27	212,313	-0.16(-0.27%)
Feb 23, 2018	59.25	59.25	57.57	58.42	225,334	-0.41(-0.70%)
Feb 22, 2018	57.97	59.47	57.97	58.84	278,077	+1.13(+1.96%)
Feb 21, 2018	56.13	58.81	55.78	57.71	299,986	+1.79(+3.21%)
Feb 20, 2018	58.53	59.09	55.78	55.91	285,032	-2.62(-4.47%)
Feb 16, 2018		58.53	58.53	58.53	0	+0.97(+1.69%)
Feb 15, 2018	56.20	57.56	56.20	57.56	181,547	+1.80(+3.23%)
Feb 14, 2018	54.47	55.94	54.41	55.76	387,562	+0.69(+1.25%)
Feb 13, 2018	54.91	55.33	54.42	55.07	177,165	-0.15(-0.27%)
Feb 12, 2018	54.82	55.79	54.45	55.22	262,211	+0.49(+0.89%)
Feb 09, 2018	54.81	55.21	53.39	54.73	386,270	+0.48(+0.88%)
Feb 08, 2018	56.19	56.33	54.23	54.26	200,334	-1.78(-3.18%)
Feb 07, 2018	56.22	56.93	55.86	56.04	271,933	-0.18(-0.33%)
Feb 06, 2018	55.21	56.67	54.68	56.22	314,246	-0.93(-1.63%)
Feb 05, 2018	58.26	58.87	56.38	57.15	132,684	-1.67(-2.84%)
Feb 02, 2018	60.06	60.43	58.74	58.82	180,179	-1.77(-2.92%)
Feb 01, 2018	59.93	60.77	59.32	60.59	225,011	+0.38(+0.62%)
Jan 31, 2018	61.14	61.57	60.11	60.22	252,902	-0.37(-0.60%)
Jan 30, 2018	61.00	61.07	60.19	60.58	262,803	-0.73(-1.19%)
Jan 29, 2018	61.83	62.24	61.24	61.31	125,578	-0.74(-1.19%)
Jan 26, 2018	61.94	62.20	61.32	62.05	115,786	+0.19(+0.31%)
Jan 25, 2018	61.90	62.20	60.94	61.86	131,421	+0.26(+0.42%)
Jan 24, 2018	61.56	62.28	61.19	61.61	187,852	+0.38(+0.61%)
Jan 23, 2018	60.83	61.52	60.68	61.23	211,781	+0.25(+0.41%)
Jan 22, 2018	61.67	61.78	60.43	60.98	166,147	-1.12(-1.80%)
Jan 19, 2018	61.63	62.55	61.62	62.10	248,348	+0.29(+0.47%)
Jan 18, 2018	61.73	62.15	61.57	61.81	192,752	-0.06(-0.10%)
Jan 17, 2018	61.87	62.18	61.11	61.87	206,703	+0.26(+0.42%)
Jan 16, 2018	62.31	63.37	61.45	61.62	311,532	-0.43(-0.69%)
Jan 12, 2018		62.05	62.05	62.05	0	+0.15(+0.24%)
Jan 11, 2018	60.35	62.05	60.18	61.90	203,926	+1.89(+3.14%)
Jan 10, 2018	60.20	60.31	59.74	60.01	163,862	-0.46(-0.76%)
Jan 09, 2018	59.94	60.91	59.94	60.47	193,997	+0.58(+0.96%)
Jan 08, 2018	59.21	60.15	58.86	59.89	262,620	+0.69(+1.16%)
Jan 05, 2018	59.86	59.90	58.97	59.21	259,347	-0.38(-0.63%)
Jan 04, 2018	59.00	59.80	59.00	59.58	163,035	+1.00(+1.70%)
Jan 03, 2018	58.72	59.17	58.33	58.59	213,264	-0.32(-0.54%)
Jan 02, 2018	57.92	59.14	57.88	58.91	476,536	+1.00(+1.72%)
Dec 29, 2017		57.91	57.91	57.91	0	-0.38(-0.64%)
Dec 28, 2017	58.29	58.38	57.67	58.28	97,460	+0.03(+0.05%)
Dec 27, 2017	58.08	58.70	57.98	58.26	125,902	+0.05(+0.08%)
Dec 26, 2017	57.72	58.61	57.67	58.21	152,664	+0.42(+0.73%)
Dec 22, 2017	58.50	58.50	57.62	57.79	183,417	-0.64(-1.10%)
Dec 21, 2017	58.30	58.64	57.83	58.43	178,203	+0.39(+0.68%)
Dec 20, 2017	58.22	58.76	57.98	58.04	188,877	+0.14(+0.24%)
Dec 19, 2017	58.39	58.98	57.85	57.90	151,956	-0.59(-1.02%)
Dec 18, 2017	58.66	59.68	58.29	58.49	180,281	+0.51(+0.88%)
Dec 15, 2017	56.65	58.47	56.63	57.98	1,029,962	+1.43(+2.52%)
Dec 14, 2017	57.74	57.82	56.50	56.55	255,536	-1.18(-2.05%)
Dec 13, 2017	57.91	58.41	57.72	57.73	166,965	-0.14(-0.24%)
Dec 12, 2017	58.24	58.54	57.81	57.87	158,182	-0.14(-0.24%)
Dec 11, 2017	58.86	58.98	57.93	58.01	227,382	-0.75(-1.28%)
Dec 08, 2017	59.35	60.24	58.67	58.76	225,239	+0.00(+0.00%)
Dec 07, 2017	59.17	60.41	58.85		265,185	+0.00(+0.00%)
Dec 06, 2017	58.92	59.48	58.87	59.35	200,171	+0.26(+0.43%)
Dec 05, 2017	59.56	59.84	59.08	59.09	205,597	-0.04(-0.06%)
Dec 04, 2017		59.42	59.05	59.13	143,883	-0.29(-0.49%)
Dec 01, 2017	60.61	61.11	58.27	59.42	234,718	-1.24(-2.04%)
Nov 30, 2017	60.59	60.97	60.09	60.65	241,324	+0.27(+0.44%)
Nov 29, 2017	60.17	60.97	59.61	60.39	174,621	+0.22(+0.36%)
Nov 28, 2017	59.46	60.36	59.03	60.17	217,972	+0.87(+1.47%)
Nov 27, 2017	59.11	59.95	58.70	59.30	269,625	+0.12(+0.20%)
Nov 24, 2017	59.62	59.72	58.72	59.18	127,479	-0.27(-0.46%)
Nov 22, 2017	59.34	60.25	59.17	59.46	283,346	+0.39(+0.67%)
Nov 21, 2017	58.54	59.36	58.32	59.06	270,209	+0.77(+1.32%)
Nov 20, 2017	57.93	58.42	57.85	58.29	225,954	+0.40(+0.69%)
Nov 17, 2017	57.04	58.07	57.04	57.89	216,524	+0.37(+0.65%)
Nov 16, 2017	56.47	57.74	56.15	57.52	211,665	+1.14(+2.02%)
Nov 15, 2017	56.34	56.69	55.76	56.38	259,428	-0.16(-0.27%)
Nov 14, 2017	56.22	56.68	55.98	56.53	276,061	-0.02(-0.03%)
Nov 13, 2017	56.81	57.15	56.45	56.55	296,174	-0.56(-0.98%)
Nov 10, 2017	57.43	57.59	56.91	57.11	183,441	-0.34(-0.59%)
Nov 09, 2017	58.31	58.63	57.33	57.44	325,854	-1.12(-1.92%)
Nov 08, 2017	58.28	58.75	57.30	58.57	345,827	-0.01(-0.02%)
Nov 07, 2017	60.09	60.41	58.49	58.58	350,248	-1.59(-2.64%)
Nov 06, 2017	60.92	60.94	60.14	60.17	336,631	-0.57(-0.93%)
Nov 03, 2017	60.08	60.75	60.06	60.73	265,320	+0.39(+0.65%)
Nov 02, 2017	59.41	60.40	59.30	60.34	196,092	+1.16(+1.96%)
Nov 01, 2017	60.00	60.00	58.24	59.18	317,470	-0.26(-0.45%)
Oct 31, 2017	58.70	60.04	58.52	59.44	281,504	+0.69(+1.18%)
Oct 30, 2017	60.53	61.08	58.70	58.75	377,495	-2.36(-3.86%)
Oct 27, 2017	63.93	64.94	60.65	61.11	429,120	-4.40(-6.72%)
Oct 26, 2017	66.09	66.22	65.44	65.51	190,303	-0.24(-0.36%)
Oct 25, 2017	66.03	66.05	64.99	65.75	222,661	-0.21(-0.32%)
Oct 24, 2017	64.91	66.54	64.91	65.96	229,821	+1.15(+1.78%)
Oct 23, 2017	65.75	66.13	64.68	64.80	381,469	-0.85(-1.29%)
Oct 20, 2017	65.80	65.83	65.23	65.65	187,433	+0.45(+0.69%)
Oct 19, 2017	65.86	65.93	64.90	65.21	160,255	-0.95(-1.44%)
Oct 18, 2017	65.75	66.55	65.72	66.16	199,951	+0.43(+0.65%)
Oct 17, 2017	66.00	66.09	65.47	65.73	168,058	-0.16(-0.24%)
Oct 16, 2017	65.62	65.91	65.43	65.88	108,080	+0.55(+0.84%)
Oct 13, 2017	65.75	65.75	65.28	65.33	117,848	+0.03(+0.04%)
Oct 12, 2017	64.30	65.45	64.08	65.31	183,440	+0.93(+1.45%)
Oct 11, 2017	64.75	65.16	64.37	64.38	201,436	-0.22(-0.34%)
Oct 10, 2017	64.97	64.97	64.31	64.59	231,059	+0.08(+0.13%)
Oct 09, 2017	64.87	65.27	64.12	64.51	302,291	-0.10(-0.16%)
Oct 06, 2017	64.81	65.14	64.45	64.61	235,581	-0.32(-0.49%)
Oct 05, 2017	64.97	65.39	64.63	64.93	379,772	+0.09(+0.14%)
Oct 04, 2017	65.81	66.01	64.79	64.84	273,784	-0.83(-1.27%)
Oct 03, 2017	65.66	65.76	65.25	65.67	220,406	+0.07(+0.11%)
Oct 02, 2017	64.54	65.62	64.45	65.60	201,791	+1.27(+1.97%)
Sep 29, 2017	64.17	64.59	64.06	64.33	202,375	+0.11(+0.17%)
Sep 28, 2017	64.09	64.38	63.36	64.22	189,574	+0.05(+0.09%)
Sep 27, 2017		64.55		64.17	399,598	+1.47(+2.35%)
Sep 26, 2017	63.17	63.29	62.31	62.69	257,556	-0.25(-0.39%)
Sep 25, 2017	62.61	64.69	62.10	62.94	512,052	+0.37(+0.58%)
Sep 22, 2017	62.67	62.89	62.26	62.58	416,904	-0.08(-0.13%)
Sep 21, 2017	62.69	63.04	62.49	62.66	209,142	+0.04(+0.06%)
Sep 20, 2017	61.64	62.75	61.60	62.62	292,502	+1.10(+1.78%)
Sep 19, 2017	61.33	61.53	61.01	61.53	230,586	+0.24(+0.39%)
Sep 18, 2017	60.23	61.48	60.23	61.29	240,422	+1.19(+1.98%)
Sep 15, 2017	59.49	60.24	58.89	60.10	590,763	+0.69(+1.17%)
Sep 14, 2017	59.01	59.64	58.91	59.41	224,402	+0.41(+0.70%)
Sep 13, 2017	58.72	59.22	58.30	59.00	394,387	+0.29(+0.50%)
Sep 12, 2017	59.22	59.35	58.65	58.70	326,344	-0.20(-0.34%)
Sep 11, 2017	59.78	59.92	58.60	58.90	349,223	-0.41(-0.69%)
Sep 08, 2017	57.79	59.54	57.13	59.32	605,479	+1.53(+2.66%)
Sep 07, 2017	55.81	57.96	55.40	57.78	561,385	+2.47(+4.46%)
Sep 06, 2017	57.07	57.23	54.87	55.32	690,243	-1.67(-2.93%)
Sep 05, 2017	57.10	57.22	56.73	56.99	425,811	-0.16(-0.29%)
Sep 01, 2017	57.37	57.39	56.92	57.15	198,312	+0.05(+0.10%)
Aug 31, 2017	56.60	57.17	56.13	57.10	282,479	+0.69(+1.23%)
Aug 30, 2017	55.72	56.42	55.49	56.40	182,982	+0.68(+1.21%)
Aug 29, 2017	54.78	55.88	54.59	55.73	286,691	+0.37(+0.66%)
Aug 28, 2017	55.53	55.53	55.11	55.36	239,854	+0.05(+0.08%)
Aug 25, 2017	55.11	55.46	54.68	55.32	171,840	+0.38(+0.70%)
Aug 24, 2017	55.27	55.31	54.87	54.93	230,987	-0.16(-0.30%)
Aug 23, 2017	55.26	55.51	54.74	55.10	451,395	-0.57(-1.02%)
Aug 22, 2017	55.10	55.71	54.92	55.66	365,596	+0.88(+1.60%)
Aug 21, 2017	54.50	54.90	54.15	54.79	309,748	+0.15(+0.27%)
Aug 18, 2017	53.89	54.80	53.74	54.64	341,884	+0.37(+0.69%)
Aug 17, 2017	54.69	55.15	54.26	54.27	303,674	-0.70(-1.28%)
Aug 16, 2017	54.70	55.21	54.70	54.97	149,357	+0.56(+1.02%)
Aug 15, 2017	54.75	54.76	54.40	54.41	128,254	-0.27(-0.50%)
Aug 14, 2017	54.07	54.89	54.04	54.69	388,609	+1.22(+2.28%)
Aug 11, 2017	53.15	54.31	52.57	53.47	463,363	-0.48(-0.90%)
Aug 10, 2017	54.76	54.86	53.58	53.95	279,785	-1.12(-2.03%)
Aug 09, 2017	54.87	55.41	54.80	55.07	231,673	+0.04(+0.07%)
Aug 08, 2017	54.81	56.15	54.65	55.03	213,462	+0.16(+0.30%)
Aug 07, 2017	55.07	55.07	54.62	54.87	180,789	-0.19(-0.35%)
Aug 04, 2017	54.95	55.47	54.78	55.06	146,712	+0.19(+0.35%)
Aug 03, 2017	55.12	55.29	54.39	54.87	176,249	-0.21(-0.38%)
Aug 02, 2017	54.60	55.37	54.46	55.08	225,607	+0.45(+0.82%)
Aug 01, 2017	55.06	55.10	54.46	54.63	218,465	-0.20(-0.37%)
Jul 31, 2017	55.58	55.58	53.98	54.83	337,115	-0.26(-0.46%)
Jul 28, 2017	55.49	55.81	53.57	55.09	224,315	+0.70(+1.29%)
Jul 27, 2017	54.33	55.14	54.18	54.39	279,937	+0.33(+0.61%)
Jul 26, 2017	55.00	55.14	54.03	54.06	385,862	-0.86(-1.56%)
Jul 25, 2017	55.35	56.02	54.85	54.91	211,092	+0.02(+0.03%)
Jul 24, 2017	55.33	55.46	54.64	54.90	190,512	-0.53(-0.95%)
Jul 21, 2017	56.62	56.62	55.38	55.42	386,154	-0.96(-1.70%)
Jul 20, 2017	55.70	56.70	55.44	56.38	329,934	+0.74(+1.33%)
Jul 19, 2017	54.96	55.72	54.88	55.64	181,722	+0.79(+1.45%)
Jul 18, 2017	54.76	54.99	54.32	54.85	187,092	-0.05(-0.10%)
Jul 17, 2017	54.35	54.93	53.99	54.90	234,165	+0.52(+0.95%)
Jul 14, 2017	54.41	54.63	54.23	54.39	277,508	+0.02(+0.03%)
Jul 13, 2017	54.81	54.81	54.12	54.37	245,825	-0.38(-0.70%)
Jul 12, 2017	54.64	55.33	54.64	54.75	241,915	+0.40(+0.74%)
Jul 11, 2017	54.24	54.48	53.49	54.35	281,719	+0.26(+0.47%)
Jul 10, 2017	53.86	54.62	53.53	54.09	223,007	+0.03(+0.05%)
Jul 07, 2017	53.31	54.16	53.28	54.07	156,469	+0.91(+1.71%)
Jul 06, 2017	53.13	53.86	52.99	53.16	212,426	-0.38(-0.71%)
Jul 05, 2017	53.77	53.80	52.98	53.54	126,508	-0.23(-0.42%)
Jul 03, 2017	53.52	54.06	53.26	53.77	114,479	+0.44(+0.82%)
Jun 30, 2017	53.21	53.63	52.98	53.33	160,145	+0.30(+0.57%)
Jun 29, 2017	54.20	54.20	52.74	53.03	182,757	-0.88(-1.64%)
Jun 28, 2017	53.12	53.94	52.61	53.91	184,594	+1.25(+2.37%)
Jun 27, 2017	53.10	53.34	52.42	52.66	269,478	-0.45(-0.84%)
Jun 26, 2017	53.50	53.77	52.55	53.11	202,178	-0.35(-0.65%)
Jun 23, 2017	52.85	53.57	52.42	53.46	590,784	+0.67(+1.26%)
Jun 22, 2017	52.42	52.84	52.31	52.79	240,148	+0.46(+0.87%)
Jun 21, 2017	53.59	53.68	52.29	52.34	251,903	-1.16(-2.16%)
Jun 20, 2017	54.17	54.29	53.17	53.49	235,724	-0.76(-1.39%)
Jun 19, 2017	53.71	54.37	53.71	54.25	180,361	+0.60(+1.12%)
Jun 16, 2017	53.46	53.98	53.37	53.65	522,476	-0.24(-0.44%)
Jun 15, 2017	52.89	53.97	52.86	53.88	202,205	+0.34(+0.63%)
Jun 14, 2017	53.86	53.86	53.16	53.55	229,572	-0.27(-0.51%)
Jun 13, 2017	54.23	54.55	53.69	53.82	232,881	-0.26(-0.49%)
Jun 12, 2017	54.59	54.70	53.64	54.08	183,540	-0.50(-0.92%)
Jun 09, 2017	54.67	55.34	54.27	54.59	395,790	+0.28(+0.52%)
Jun 08, 2017	52.98	54.47	52.85	54.30	242,350	+1.48(+2.79%)
Jun 07, 2017	52.37	52.86	52.22	52.83	429,055	+0.47(+0.91%)
Jun 06, 2017	52.34	52.72	51.88	52.35	215,781	-0.36(-0.67%)
Jun 05, 2017	53.02	53.08	52.33	52.71	304,963	-0.47(-0.89%)
Jun 02, 2017	52.24	53.76	52.13	53.18	360,528	+0.94(+1.80%)
Jun 01, 2017	51.91	52.35	51.45	52.24	322,235	+0.68(+1.33%)
May 31, 2017	51.33	51.77	50.74	51.56	201,054	+0.23(+0.44%)
May 30, 2017	51.13	51.71	50.87	51.33	201,157	+0.05(+0.11%)
May 26, 2017	51.02	51.36	50.90	51.28	170,612	+0.05(+0.09%)
May 25, 2017	51.07	51.38	50.81	51.23	179,923	+0.39(+0.77%)
May 24, 2017	50.58	51.33	50.45	50.84	209,175	+0.32(+0.63%)
May 23, 2017	49.87	50.52	49.39	50.52	188,770	+0.83(+1.67%)
May 22, 2017	49.78	50.77	49.37	49.69	218,537	+0.18(+0.37%)
May 19, 2017	49.27	50.07	49.24	49.51	626,156	+0.49(+1.00%)
May 18, 2017	49.63	49.69	49.01	49.02	217,277	-0.64(-1.28%)
May 17, 2017	50.61	50.19	49.49	49.66	366,438	-0.95(-1.89%)
May 16, 2017	50.44	50.64	49.92	50.61	281,063	+0.20(+0.40%)
May 15, 2017	50.42	50.97	50.04	50.41	268,943	+0.35(+0.71%)
May 12, 2017	50.41	50.82	49.66	50.06	200,485	-0.57(-1.13%)
May 11, 2017	50.41	50.90	49.98	50.63	251,312	-0.15(-0.29%)
May 10, 2017	50.73	50.90	50.39	50.77	303,609	-0.10(-0.20%)
May 09, 2017	50.78	51.07	50.46	50.87	311,989	+0.35(+0.68%)
May 08, 2017	50.27	50.67	50.22	50.53	230,690	+0.30(+0.60%)
May 05, 2017	49.97	50.66	49.70	50.23	356,275	+0.55(+1.10%)
May 04, 2017	49.47	50.39	49.22	49.68	333,994	+0.38(+0.77%)
May 03, 2017	49.25	49.53	48.61	49.30	503,562	-0.46(-0.93%)
May 02, 2017	50.64	50.88	49.46	49.77	260,162	-0.77(-1.53%)