Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	37.75	38.04	37.14	37.14	295,931	-0.83(-2.20%)
Aug 28, 2020	37.89	38.06	37.50	37.97	176,687	+0.38(+1.02%)
Aug 27, 2020	36.88	37.94	36.64	37.59	256,168	+1.13(+3.09%)
Aug 26, 2020	36.65	36.77	36.22	36.46	113,410	-0.19(-0.51%)
Aug 25, 2020	37.01	37.14	36.43	36.65	128,298	-0.15(-0.41%)
Aug 24, 2020	35.25	36.83	34.65	36.80	255,127	+1.82(+5.21%)
Aug 21, 2020	35.58	36.11	34.89	34.98	269,061	-0.87(-2.42%)
Aug 20, 2020	35.89	36.12	35.48	35.85	114,573	-0.70(-1.92%)
Aug 19, 2020	36.07	37.02	35.93	36.55	228,214	+0.48(+1.32%)
Aug 18, 2020	37.02	37.37	35.86	36.07	210,652	-1.11(-2.99%)
Aug 17, 2020	38.18	38.18	37.02	37.18	135,291	-1.06(-2.76%)
Aug 14, 2020	37.75	38.48	37.68	38.24	159,852	-0.03(-0.07%)
Aug 13, 2020	38.34	38.83	37.99	38.27	125,366	-0.58(-1.49%)
Aug 12, 2020	40.22	40.22	38.43	38.84	183,368	-0.62(-1.56%)
Aug 11, 2020	38.50	40.34	38.50	39.46	424,346	+1.63(+4.30%)
Aug 10, 2020	37.26	38.49	37.26	37.84	170,023	+0.87(+2.35%)
Aug 07, 2020	35.96	37.00	35.84	36.97	151,393	+0.82(+2.27%)
Aug 06, 2020	36.09	36.42	35.73	36.15	138,566	-0.04(-0.10%)
Aug 05, 2020	35.34	36.29	35.14	36.18	192,467	+1.43(+4.11%)
Aug 04, 2020	34.59	34.82	33.98	34.75	225,287	-0.15(-0.43%)
Aug 03, 2020	34.69	35.00	34.08	34.90	180,478	+0.47(+1.36%)
Jul 31, 2020	34.17	34.46	33.28	34.44	231,694	-0.21(-0.62%)
Jul 30, 2020	34.59	35.08	33.60	34.65	197,552	-0.73(-2.06%)
Jul 29, 2020	34.60	35.61	34.55	35.38	239,661	+0.79(+2.30%)
Jul 28, 2020	35.27	35.94	34.33	34.59	239,034	-0.81(-2.30%)
Jul 27, 2020	35.02	35.78	34.72	35.40	120,016	+0.15(+0.42%)
Jul 24, 2020	36.08	36.33	35.16	35.25	128,481	-0.90(-2.48%)
Jul 23, 2020	35.48	36.84	35.31	36.15	326,456	+0.42(+1.18%)
Jul 22, 2020	36.16	36.88	35.58	35.73	343,500	-0.86(-2.35%)
Jul 21, 2020	36.42	37.36	36.42	36.58	144,618	+0.75(+2.08%)
Jul 20, 2020	36.80	36.85	35.40	35.84	141,080	-1.31(-3.52%)
Jul 17, 2020	37.10	37.43	36.40	37.14	248,397	-0.05(-0.13%)
Jul 16, 2020	37.28	37.92	36.59	37.19	226,344	-0.32(-0.85%)
Jul 15, 2020	36.56	37.90	36.45	37.51	366,395	+1.95(+5.49%)
Jul 14, 2020	34.80	35.60	34.51	35.56	138,638	+0.63(+1.79%)
Jul 13, 2020	35.18	36.05	34.60	34.93	147,587	+0.13(+0.38%)
Jul 10, 2020	34.16	34.82	33.89	34.80	131,158	+0.89(+2.62%)
Jul 09, 2020	35.64	35.64	33.79	33.91	279,650	-2.02(-5.61%)
Jul 08, 2020	34.76	35.97	34.44	35.93	244,355	+0.92(+2.64%)
Jul 07, 2020	36.70	36.70	34.79	35.01	173,159	-2.18(-5.85%)
Jul 06, 2020	37.72	37.91	36.64	37.18	115,889	+0.51(+1.40%)
Jul 02, 2020	37.06	37.98	36.50	36.67	220,987	+0.80(+2.24%)
Jul 01, 2020	37.07	37.79	35.80	35.87	292,131	-1.08(-2.93%)
Jun 30, 2020	36.49	37.30	36.19	36.95	185,112	+0.11(+0.30%)
Jun 29, 2020	35.63	36.99	35.63	36.84	229,627	+2.05(+5.88%)
Jun 26, 2020	34.31	35.25	33.86	34.79	510,285	+0.23(+0.68%)
Jun 25, 2020	34.61	35.02	33.62	34.56	400,303	-0.39(-1.12%)
Jun 24, 2020	35.80	36.30	34.68	34.95	309,981	-1.53(-4.20%)
Jun 23, 2020	36.75	36.92	35.73	36.48	245,009	+0.45(+1.24%)
Jun 22, 2020	35.91	36.51	35.31	36.03	209,550	-0.27(-0.75%)
Jun 19, 2020	37.23	37.30	35.28	36.30	611,571	-0.38(-1.04%)
Jun 18, 2020	36.36	37.33	36.24	36.69	170,002	-0.24(-0.66%)
Jun 17, 2020	38.15	38.15	36.86	36.93	194,352	-1.21(-3.18%)
Jun 16, 2020	38.94	39.37	37.25	38.14	215,815	+1.18(+3.18%)
Jun 15, 2020	35.02	37.55	34.77	36.97	217,864	+0.07(+0.18%)
Jun 12, 2020	37.07	37.70	35.66	36.90	337,263	+1.70(+4.83%)
Jun 11, 2020	39.22	39.22	35.12	35.20	421,583	-4.92(-12.27%)
Jun 10, 2020	41.10	41.42	39.84	40.12	354,765	-0.92(-2.25%)
Jun 09, 2020	40.69	41.74	40.23	41.05	220,051	-0.76(-1.81%)
Jun 08, 2020	42.13	42.45	41.30	41.81	222,204	+0.63(+1.52%)
Jun 05, 2020	42.33	43.51	41.06	41.18	267,883	+1.28(+3.21%)
Jun 04, 2020	37.86	40.35	37.70	39.90	294,827	+1.55(+4.04%)
Jun 03, 2020	37.28	39.19	37.27	38.35	279,480	+2.08(+5.74%)
Jun 02, 2020	36.68	36.86	36.13	36.27	242,327	+0.27(+0.75%)
Jun 01, 2020	35.65	36.82	35.14	36.00	241,626	+0.71(+2.01%)
May 29, 2020	35.73	35.91	34.50	35.29	408,570	-1.30(-3.55%)
May 28, 2020	39.86	39.86	36.41	36.58	475,204	-2.30(-5.91%)
May 27, 2020	37.17	39.01	36.65	38.88	415,077	+2.79(+7.74%)
May 26, 2020	35.13	36.63	34.43	36.09	542,962	+2.58(+7.69%)
May 22, 2020	34.11	34.17	33.03	33.51	178,589	-0.24(-0.72%)
May 21, 2020	33.67	34.45	33.64	33.75	207,711	+0.04(+0.11%)
May 20, 2020	33.55	34.19	33.41	33.72	314,539	+0.41(+1.23%)
May 19, 2020	33.70	34.71	33.04	33.31	254,635	-0.84(-2.45%)
May 18, 2020	32.19	34.33	32.09	34.14	470,203	+3.70(+12.16%)
May 15, 2020	30.52	31.16	30.12	30.44	435,546	-0.33(-1.09%)
May 14, 2020	30.11	30.78	28.56	30.78	440,016	+0.41(+1.35%)
May 13, 2020	31.63	31.82	29.88	30.37	338,195	-1.86(-5.77%)
May 12, 2020	33.91	34.25	32.16	32.23	348,154	-1.46(-4.33%)
May 11, 2020	33.93	34.27	32.88	33.69	377,343	-1.16(-3.34%)
May 08, 2020	33.80	34.89	33.80	34.85	303,054	+2.13(+6.51%)
May 07, 2020	32.92	33.25	32.19	32.72	308,273	+0.56(+1.73%)
May 06, 2020	33.29	33.30	32.10	32.16	216,863	-0.92(-2.78%)
May 05, 2020	33.86	34.03	32.69	33.08	457,567	+0.07(+0.23%)
May 04, 2020	33.21	33.66	32.69	33.01	364,822	-0.94(-2.77%)
May 01, 2020	34.65	34.65	33.03	33.95	327,466	-1.74(-4.87%)
Apr 30, 2020	36.83	37.18	35.64	35.69	207,617	-2.19(-5.79%)
Apr 29, 2020	37.62	38.32	37.10	37.88	454,069	+1.79(+4.95%)
Apr 28, 2020	38.26	38.89	36.00	36.10	366,156	-0.72(-1.94%)
Apr 27, 2020	34.31	37.25	34.10	36.81	323,491	+2.68(+7.85%)
Apr 24, 2020	37.75	38.23	33.09	34.14	545,669	-0.80(-2.29%)
Apr 23, 2020	35.63	36.11	34.27	34.94	531,635	-0.69(-1.93%)
Apr 22, 2020	35.71	36.37	34.97	35.62	248,344	+0.81(+2.32%)
Apr 21, 2020	35.38	35.77	34.14	34.81	150,928	-1.95(-5.31%)
Apr 20, 2020	36.04	37.15	35.65	36.77	183,200	-0.58(-1.54%)
Apr 17, 2020	36.07	38.25	36.07	37.34	245,411	+2.43(+6.95%)
Apr 16, 2020	34.67	35.46	33.65	34.92	518,022	+0.33(+0.94%)
Apr 15, 2020	36.69	37.70	34.24	34.59	307,796	-3.88(-10.08%)
Apr 14, 2020	38.77	39.14	38.00	38.47	179,389	+0.95(+2.53%)
Apr 13, 2020	38.90	38.96	36.62	37.52	163,980	-2.03(-5.13%)
Apr 09, 2020	39.21	40.78	38.24	39.55	251,541	+1.67(+4.42%)
Apr 08, 2020	36.85	38.89	36.79	37.87	305,124	+1.96(+5.46%)
Apr 07, 2020	37.87	38.82	35.52	35.91	326,903	-0.99(-2.70%)
Apr 06, 2020	34.33	36.91	34.33	36.91	283,196	+4.33(+13.30%)
Apr 03, 2020	35.68	36.59	32.17	32.57	267,565	-3.89(-10.66%)
Apr 02, 2020	34.19	36.98	34.19	36.46	187,906	+1.79(+5.15%)
Apr 01, 2020	36.54	36.57	33.99	34.67	243,841	-4.22(-10.85%)
Mar 31, 2020	37.55	38.90	36.72	38.90	245,655	+0.79(+2.07%)
Mar 30, 2020	35.64	38.33	34.44	38.11	190,021	+2.13(+5.92%)
Mar 27, 2020	37.75	38.58	35.65	35.98	250,896	-4.19(-10.44%)
Mar 26, 2020	35.13	40.35	34.60	40.17	367,180	+5.40(+15.54%)
Mar 25, 2020	38.61	38.68	34.36	34.77	430,857	-1.80(-4.93%)
Mar 24, 2020	34.26	37.55	34.21	36.57	412,469	+4.59(+14.36%)
Mar 23, 2020	30.48	33.09	28.76	31.98	354,772	+1.46(+4.78%)
Mar 20, 2020	32.12	33.69	30.16	30.52	608,796	-1.37(-4.29%)
Mar 19, 2020	30.48	33.31	28.10	31.89	506,375	+0.95(+3.07%)
Mar 18, 2020	35.34	36.03	30.56	30.94	435,401	-7.37(-19.25%)
Mar 17, 2020	36.33	38.35	33.22	38.31	690,301	+2.78(+7.83%)
Mar 16, 2020	32.08	38.19	32.08	35.53	463,693	-1.78(-4.76%)
Mar 13, 2020	34.12	37.31	32.41	37.31	686,227	+5.59(+17.62%)
Mar 12, 2020	37.84	37.84	31.40	31.72	569,389	-9.91(-23.81%)
Mar 11, 2020	44.98	45.72	40.90	41.63	305,754	-5.38(-11.45%)
Mar 10, 2020	45.57	47.06	43.49	47.01	227,719	+3.27(+7.48%)
Mar 09, 2020	45.55	46.20	42.85	43.74	268,391	-5.77(-11.65%)
Mar 06, 2020	47.10	49.79	47.10	49.51	289,718	+0.55(+1.12%)
Mar 05, 2020	50.79	51.52	48.20	48.96	242,422	-3.69(-7.01%)
Mar 04, 2020	51.39	52.72	50.27	52.65	157,258	+2.23(+4.43%)
Mar 03, 2020	51.61	53.06	50.21	50.42	271,864	-1.23(-2.38%)
Mar 02, 2020	50.25	51.72	48.88	51.64	208,252	+1.71(+3.43%)
Feb 28, 2020	48.56	50.32	48.56	49.93	432,965	-0.48(-0.96%)
Feb 27, 2020	51.44	52.71	50.17	50.42	360,998	-2.27(-4.31%)
Feb 26, 2020	53.66	54.12	52.57	52.69	161,441	-0.58(-1.08%)
Feb 25, 2020	56.38	56.48	53.10	53.26	210,960	-3.15(-5.59%)
Feb 24, 2020	59.61	59.61	56.36	56.42	327,932	-5.04(-8.21%)
Feb 21, 2020	61.37	63.61	60.78	61.46	283,734	-0.11(-0.18%)
Feb 20, 2020	59.71	61.65	59.71	61.57	261,864	+1.59(+2.64%)
Feb 19, 2020	60.39	60.42	59.83	59.99	226,386	-0.28(-0.46%)
Feb 18, 2020	60.12	60.41	59.62	60.26	202,885	-0.07(-0.12%)
Feb 14, 2020	61.31	61.31	60.04	60.34	262,381	-0.96(-1.56%)
Feb 13, 2020	60.99	61.73	60.99	61.29	151,249	-0.10(-0.17%)
Feb 12, 2020	62.10	62.41	61.32	61.40	247,487	+0.06(+0.11%)
Feb 11, 2020	61.21	61.97	61.02	61.33	171,080	+0.78(+1.29%)
Feb 10, 2020	60.19	60.68	60.07	60.55	233,588	+0.19(+0.32%)
Feb 07, 2020	61.13	61.28	59.91	60.36	170,607	-1.14(-1.85%)
Feb 06, 2020	62.42	62.42	61.19	61.50	156,992	-0.56(-0.90%)
Feb 05, 2020	61.44	62.13	60.51	62.05	209,220	+0.61(+1.00%)
Feb 04, 2020	61.04	61.77	61.04	61.44	127,910	+1.45(+2.41%)
Feb 03, 2020	59.13	60.28	59.13	59.99	193,550	+1.42(+2.42%)
Jan 31, 2020	60.28	60.32	58.26	58.58	148,175	-2.27(-3.73%)
Jan 30, 2020	59.68	60.86	59.68	60.85	74,925	+0.62(+1.03%)
Jan 29, 2020	61.01	61.01	60.21	60.23	95,931	-0.52(-0.85%)
Jan 28, 2020	59.99	60.97	59.94	60.75	73,543	+1.25(+2.10%)
Jan 27, 2020	58.74	60.02	58.33	59.49	135,545	-0.43(-0.71%)
Jan 24, 2020	60.99	60.99	59.66	59.92	113,342	-0.92(-1.51%)
Jan 23, 2020	60.19	61.27	59.64	60.84	238,298	+0.68(+1.13%)
Jan 22, 2020	60.43	60.73	60.07	60.16	120,989	-0.27(-0.44%)
Jan 21, 2020	61.59	61.59	60.26	60.43	135,350	-1.50(-2.43%)
Jan 17, 2020	61.84	62.02	61.35	61.93	167,911	+0.57(+0.94%)
Jan 16, 2020	61.69	62.01	60.80	61.36	185,044	-0.18(-0.29%)
Jan 15, 2020	60.70	62.04	60.16	61.53	293,840	+2.57(+4.36%)
Jan 14, 2020	59.17	59.54	58.78	58.97	122,163	-0.35(-0.59%)
Jan 13, 2020	58.34	59.32	58.21	59.32	168,669	+1.11(+1.91%)
Jan 10, 2020	58.93	59.16	58.06	58.21	96,411	-0.55(-0.93%)
Jan 09, 2020	58.73	58.85	58.13	58.75	128,344	+0.45(+0.78%)
Jan 08, 2020	58.14	58.90	58.03	58.30	159,982	+0.83(+1.44%)
Jan 07, 2020	57.64	58.03	57.37	57.47	174,181	-0.47(-0.82%)
Jan 06, 2020	57.62	58.13	57.42	57.95	133,475	-0.32(-0.56%)
Jan 03, 2020	57.68	58.30	57.58	58.27	197,352	-0.40(-0.68%)
Jan 02, 2020	57.88	58.68	57.52	58.67	167,825	+1.21(+2.11%)
Dec 31, 2019	57.56	58.21	57.40	57.45	210,401	-0.37(-0.64%)
Dec 30, 2019	57.65	58.20	57.34	57.83	135,132	+0.16(+0.27%)
Dec 27, 2019	57.66	57.88	57.38	57.67	95,117	+0.14(+0.24%)
Dec 26, 2019	57.53	57.65	57.17	57.53	50,103	+0.10(+0.18%)
Dec 24, 2019	57.70	57.70	57.32	57.43	41,519	-0.28(-0.48%)
Dec 23, 2019	57.45	57.73	57.15	57.70	104,750	+0.32(+0.57%)
Dec 20, 2019	57.34	57.81	57.06	57.38	658,379	+0.33(+0.59%)
Dec 19, 2019	57.56	57.56	56.87	57.05	121,677	-0.56(-0.97%)
Dec 18, 2019	57.72	57.72	57.08	57.60	110,542	+0.11(+0.19%)
Dec 17, 2019	57.69	57.86	56.75	57.49	224,220	-0.09(-0.16%)
Dec 16, 2019	58.39	58.45	57.26	57.58	209,191	-0.19(-0.34%)
Dec 13, 2019	57.63	58.21	57.23	57.78	219,675	-0.20(-0.35%)
Dec 12, 2019	56.90	58.55	56.40	57.98	172,710	+1.02(+1.79%)
Dec 11, 2019	56.66	57.09	56.37	56.96	167,110	+0.37(+0.66%)
Dec 10, 2019	56.35	56.60	55.85	56.59	244,589	+0.23(+0.41%)
Dec 09, 2019	56.38	56.99	56.26	56.36	212,477	-0.42(-0.73%)
Dec 06, 2019	56.39	56.98	56.15	56.78	176,538	+1.19(+2.14%)
Dec 05, 2019	55.01	55.71	55.01	55.59	151,445	+0.70(+1.27%)
Dec 04, 2019	54.92	55.54	54.78	54.89	188,157	+0.29(+0.53%)
Dec 03, 2019	54.43	54.66	53.92	54.61	218,834	-0.53(-0.96%)
Dec 02, 2019	55.03	55.72	54.75	55.14	207,674	+0.25(+0.46%)
Nov 29, 2019	56.00	56.00	54.77	54.89	115,283	-1.39(-2.47%)
Nov 27, 2019	56.06	56.68	55.85	56.28	149,901	+0.10(+0.18%)
Nov 26, 2019	55.73	56.46	55.40	56.17	130,881	+0.24(+0.43%)
Nov 25, 2019	55.38	56.35	55.29	55.93	162,406	+0.79(+1.43%)
Nov 22, 2019	54.61	55.22	54.41	55.15	129,759	+0.76(+1.39%)
Nov 21, 2019	54.30	54.50	53.70	54.39	147,699	+0.44(+0.82%)
Nov 20, 2019	53.79	54.55	53.64	53.94	243,895	-0.14(-0.26%)
Nov 19, 2019	54.56	55.15	54.08	54.08	159,869	-0.48(-0.88%)
Nov 18, 2019	55.01	55.13	54.43	54.56	152,442	-0.75(-1.35%)
Nov 15, 2019	55.84	55.84	54.98	55.31	783,206	-0.03(-0.05%)
Nov 14, 2019	55.48	55.52	55.04	55.34	234,587	-0.15(-0.27%)
Nov 13, 2019	55.09	55.73	54.63	55.49	228,507	-0.21(-0.38%)
Nov 12, 2019	56.01	56.01	55.24	55.70	187,406	-0.20(-0.36%)
Nov 11, 2019	55.31	56.13	55.16	55.90	166,933	+0.00(+0.00%)
Nov 08, 2019	55.63	56.19	55.16	55.90	218,969	-0.02(-0.03%)
Nov 07, 2019	57.17	57.52	55.77	55.92	255,147	-0.68(-1.19%)
Nov 06, 2019	56.18	56.90	55.75	56.60	211,700	+0.18(+0.33%)
Nov 05, 2019	56.81	57.17	56.38	56.41	341,761	-0.04(-0.07%)
Nov 04, 2019	56.16	56.83	55.81	56.45	288,896	+0.71(+1.28%)
Nov 01, 2019	54.52	55.82	54.10	55.74	321,478	+1.68(+3.11%)
Oct 31, 2019	53.54	54.29	53.01	54.05	405,061	+0.38(+0.71%)
Oct 30, 2019	53.79	54.03	53.29	53.67	209,459	-0.19(-0.36%)
Oct 29, 2019	52.58	54.21	52.42	53.87	385,962	+1.17(+2.23%)
Oct 28, 2019	55.49	55.49	52.12	52.69	669,398	-2.27(-4.14%)
Oct 25, 2019	50.44	55.08	50.40	54.97	515,036	+6.11(+12.51%)
Oct 24, 2019	49.13	49.61	48.75	48.86	321,162	-0.58(-1.18%)
Oct 23, 2019	49.49	49.69	48.99	49.44	196,912	+0.09(+0.19%)
Oct 22, 2019	49.52	50.17	49.02	49.35	297,604	-0.41(-0.82%)
Oct 21, 2019	49.32	50.32	49.32	49.75	165,009	+0.95(+1.95%)
Oct 18, 2019	48.20	48.98	48.20	48.80	144,465	+0.31(+0.63%)
Oct 17, 2019	48.67	49.11	48.43	48.50	277,231	+0.21(+0.44%)
Oct 16, 2019	48.31	49.53	48.20	48.28	268,661	-0.43(-0.89%)
Oct 15, 2019	47.63	48.81	47.25	48.72	199,618	+1.11(+2.33%)
Oct 14, 2019	46.91	47.79	46.67	47.61	150,913	+0.24(+0.51%)
Oct 11, 2019	46.67	47.96	46.67	47.37	358,027	+1.58(+3.45%)
Oct 10, 2019	45.37	46.39	45.00	45.79	235,673	+0.61(+1.35%)
Oct 09, 2019	45.28	45.45	44.72	45.18	172,684	+0.45(+1.01%)
Oct 08, 2019	44.76	45.61	44.26	44.72	105,573	-0.59(-1.31%)
Oct 07, 2019	45.69	45.88	45.27	45.31	203,403	-0.54(-1.17%)
Oct 04, 2019	45.28	45.90	45.09	45.85	128,894	+0.60(+1.33%)
Oct 03, 2019	44.90	45.38	44.08	45.25	133,783	+0.00(+0.00%)
Oct 02, 2019	45.39	45.75	44.59	45.25	153,940	-0.86(-1.87%)
Oct 01, 2019	48.07	48.77	45.88	46.11	212,834	-1.55(-3.26%)
Sep 30, 2019	48.38	48.75	47.59	47.66	284,759	-0.48(-1.00%)
Sep 27, 2019	49.03	49.03	48.04	48.14	216,373	-0.64(-1.31%)
Sep 26, 2019	49.46	49.53	48.65	48.78	209,175	-0.91(-1.82%)
Sep 25, 2019	49.12	50.01	48.50	49.69	322,885	+0.62(+1.26%)
Sep 24, 2019	49.65	49.73	48.48	49.07	243,111	-0.57(-1.15%)
Sep 23, 2019	49.73	50.33	48.21	49.64	410,519	-0.70(-1.40%)
Sep 20, 2019	50.66	51.09	50.10	50.35	700,700	-0.34(-0.67%)
Sep 19, 2019	51.21	51.46	50.47	50.69	422,465	-0.46(-0.90%)
Sep 18, 2019	51.70	51.80	50.83	51.15	493,445	-0.64(-1.23%)
Sep 17, 2019	50.80	51.85	50.53	51.79	427,674	+0.57(+1.12%)
Sep 16, 2019	50.59	51.24	50.35	51.21	326,047	+0.18(+0.34%)
Sep 13, 2019	49.41	51.26	49.03	51.04	487,895	+2.24(+4.59%)
Sep 12, 2019	48.37	49.11	47.87	48.80	397,009	+0.32(+0.67%)
Sep 11, 2019	47.06	48.52	46.56	48.48	349,112	+1.74(+3.72%)
Sep 10, 2019	45.00	46.75	44.78	46.74	294,194	+1.85(+4.12%)
Sep 09, 2019	43.13	45.00	43.13	44.89	293,315	+1.96(+4.57%)
Sep 06, 2019	42.21	43.07	41.91	42.93	308,611	+0.85(+2.02%)
Sep 05, 2019	41.36	42.73	41.36	42.08	204,324	+1.44(+3.55%)
Sep 04, 2019	40.62	40.80	40.23	40.64	120,751	+0.66(+1.64%)