HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		20.33	20.33	20.33	0	-0.07(-0.32%)
Aug 30, 2018	20.65	20.83	20.36	20.39	11,651,010	-0.29(-1.40%)
Aug 29, 2018	20.24	20.85	20.21	20.68	13,601,694	+0.49(+2.41%)
Aug 28, 2018	20.15	20.28	20.05	20.19	6,814,274	+0.13(+0.66%)
Aug 27, 2018	20.11	20.25	20.01	20.06	8,003,675	+0.15(+0.75%)
Aug 24, 2018	19.79	20.10	19.53	19.91	15,592,422	-0.40(-1.95%)
Aug 23, 2018	20.20	20.38	20.19	20.31	9,891,628	+0.12(+0.57%)
Aug 22, 2018	20.17	20.31	20.00	20.19	6,395,322	+0.00(+0.00%)
Aug 21, 2018	20.29	20.39	20.08	20.19	9,917,522	-0.04(-0.20%)
Aug 20, 2018	20.24	20.45	20.16	20.24	7,379,900	+0.00(+0.00%)
Aug 17, 2018	19.86	20.30	19.85	20.24	9,124,583	+0.33(+1.66%)
Aug 16, 2018	19.94	20.03	19.84	19.91	7,428,472	+0.09(+0.46%)
Aug 15, 2018	19.72	19.87	19.69	19.82	7,662,520	-0.10(-0.50%)
Aug 14, 2018	19.73	19.99	19.73	19.91	6,150,023	+0.29(+1.47%)
Aug 13, 2018	19.83	19.92	19.62	19.63	5,616,479	-0.16(-0.79%)
Aug 10, 2018	19.72	19.87	19.72	19.78	6,470,628	-0.07(-0.37%)
Aug 09, 2018	19.90	20.05	19.83	19.86	5,865,733	-0.05(-0.25%)
Aug 08, 2018	19.77	20.00	19.73	19.91	6,752,027	+0.12(+0.63%)
Aug 07, 2018	19.65	19.86	19.63	19.78	7,654,101	+0.21(+1.05%)
Aug 06, 2018	19.20	19.65	19.20	19.58	6,851,293	+0.33(+1.71%)
Aug 03, 2018	19.18	19.37	19.15	19.25	6,175,946	+0.11(+0.56%)
Aug 02, 2018	18.88	19.18	18.88	19.14	6,371,827	+0.16(+0.87%)
Aug 01, 2018	19.08	19.21	18.93	18.97	5,268,494	-0.06(-0.30%)
Jul 31, 2018	19.07	19.14	19.01	19.03	7,388,430	-0.02(-0.09%)
Jul 30, 2018	19.17	19.29	18.94	19.05	5,176,117	-0.11(-0.56%)
Jul 27, 2018	19.34	19.42	19.06	19.16	5,750,901	-0.18(-0.94%)
Jul 26, 2018	19.15	19.50	19.15	19.34	7,824,546	+0.13(+0.69%)
Jul 25, 2018	18.89	19.22	18.89	19.21	7,144,023	+0.25(+1.30%)
Jul 24, 2018	19.17	19.34	18.88	18.96	8,721,882	-0.04(-0.22%)
Jul 23, 2018	18.86	19.09	18.69	19.00	6,786,529	+0.08(+0.44%)
Jul 20, 2018	19.12	19.12	18.88	18.92	8,392,687	-0.21(-1.08%)
Jul 19, 2018	19.30	19.40	19.11	19.12	7,344,447	-0.28(-1.45%)
Jul 18, 2018	19.46	19.52	19.23	19.40	7,842,883	-0.05(-0.25%)
Jul 17, 2018	19.28	19.56	19.28	19.45	4,965,529	+0.02(+0.08%)
Jul 16, 2018	19.54	19.58	19.38	19.44	4,593,252	-0.12(-0.59%)
Jul 13, 2018	19.22	19.60	19.21	19.55	6,279,714	+0.15(+0.76%)
Jul 12, 2018	19.20	19.47	19.14	19.40	7,694,942	+0.39(+2.04%)
Jul 11, 2018	19.50	19.55	19.00	19.02	8,284,769	-0.67(-3.39%)
Jul 10, 2018	19.26	19.77	19.26	19.68	12,708,754	+0.41(+2.14%)
Jul 09, 2018	19.08	19.33	18.97	19.27	8,555,944	+0.30(+1.56%)
Jul 06, 2018	18.78	19.15	18.64	18.97	6,518,259	+0.21(+1.14%)
Jul 05, 2018	18.82	18.88	18.51	18.76	8,657,223	+0.13(+0.71%)
Jul 03, 2018		18.63	18.63	18.63	0	-0.22(-1.18%)
Jul 02, 2018	18.59	18.85	18.45	18.85	7,101,340	+0.14(+0.75%)
Jun 29, 2018	18.80	19.01	18.69	18.71	9,199,232	+0.02(+0.09%)
Jun 28, 2018	18.83	18.84	18.43	18.69	11,885,309	-0.12(-0.61%)
Jun 27, 2018	18.95	19.11	18.81	18.81	9,120,409	-0.20(-1.04%)
Jun 26, 2018	19.07	19.15	18.96	19.01	8,322,842	-0.03(-0.17%)
Jun 25, 2018	19.49	19.59	18.92	19.04	10,653,775	-0.59(-2.98%)
Jun 22, 2018	19.50	19.71	19.45	19.63	18,324,750	+0.25(+1.28%)
Jun 21, 2018	19.41	19.48	19.22	19.38	10,807,194	+0.16(+0.86%)
Jun 20, 2018	19.46	19.54	19.21	19.21	8,261,825	-0.18(-0.94%)
Jun 19, 2018	19.22	19.43	19.09	19.39	10,738,897	-0.11(-0.55%)
Jun 18, 2018	19.27	19.58	19.21	19.50	6,735,602	+0.05(+0.25%)
Jun 15, 2018		19.63	19.63	19.45	15,792,553	-0.17(-0.88%)
Jun 14, 2018	19.49	19.78	19.49	19.63	9,996,063	+0.21(+1.10%)
Jun 13, 2018	19.48	19.58	19.41	19.41	9,790,248	-0.07(-0.34%)
Jun 12, 2018	19.78	19.78	19.42	19.48	7,383,296	-0.21(-1.05%)
Jun 11, 2018	19.41	19.84	19.39	19.68	11,158,479	+0.25(+1.27%)
Jun 08, 2018	19.18	19.47	19.18	19.44	8,268,539	+0.13(+0.68%)
Jun 07, 2018	19.29	19.43	19.16	19.31	11,334,459	+0.03(+0.17%)
Jun 06, 2018				19.27	12,355,192	+0.07(+0.38%)
Jun 05, 2018	18.73	19.27	18.68	19.20	17,415,666	+0.56(+2.99%)
Jun 04, 2018	18.61	18.72	18.53	18.64	9,969,750	+0.05(+0.26%)
Jun 01, 2018	18.15	18.62	18.13	18.59	11,258,895	+0.53(+2.95%)
May 31, 2018	18.13	18.30	18.00	18.06	18,518,946	-0.11(-0.59%)
May 30, 2018	18.36	18.43	17.25	18.17	22,177,616	+0.71(+4.04%)
May 29, 2018	17.82	17.85	17.38	17.46	16,506,342	-0.50(-2.78%)
May 25, 2018		17.96	17.96	17.96	0	-0.01(-0.05%)
May 24, 2018	17.87	18.02	17.58	17.97	10,110,435	+0.02(+0.09%)
May 23, 2018	17.93	17.95	17.67	17.95	12,028,762	-0.14(-0.77%)
May 22, 2018	18.13	18.25	18.04	18.09	10,583,051	-0.02(-0.09%)
May 21, 2018	18.32	18.32	18.04	18.11	7,745,271	-0.04(-0.23%)
May 18, 2018	18.28	18.31	18.13	18.15	7,679,116	-0.13(-0.72%)
May 17, 2018	18.17	18.42	18.13	18.28	8,887,549	+0.06(+0.31%)
May 16, 2018	18.09	18.27	18.03	18.22	7,511,591	+0.16(+0.86%)
May 15, 2018	18.36	18.37	17.86	18.07	10,422,558	-0.43(-2.35%)
May 14, 2018	18.71	18.91	18.46	18.50	9,337,532	-0.11(-0.62%)
May 11, 2018	18.63	18.73	18.55	18.62	6,762,783	-0.03(-0.18%)
May 10, 2018	18.59	18.68	18.45	18.65	6,038,282	+0.14(+0.75%)
May 09, 2018	18.04	18.54	18.03	18.51	7,670,506	+0.51(+2.82%)
May 08, 2018	17.83	18.02	17.75	18.00	7,773,306	+0.14(+0.78%)
May 07, 2018	17.80	17.92	17.76	17.86	8,354,523	+0.09(+0.51%)
May 04, 2018	17.39	17.85	17.39	17.77	7,986,610	+0.30(+1.69%)
May 03, 2018	17.59	17.63	17.18	17.48	7,267,701	-0.19(-1.07%)
May 02, 2018	17.96	17.96	17.63	17.67	10,339,130	-0.22(-1.24%)
May 01, 2018	17.59	17.95	17.54	17.89	10,091,942	+0.27(+1.54%)
Apr 30, 2018	17.76	17.92	17.53	17.62	9,192,786	-0.10(-0.56%)
Apr 27, 2018	17.64	17.76	17.59	17.72	8,827,991	+0.11(+0.61%)
Apr 26, 2018	17.63	17.65	17.49	17.61	6,869,830	+0.14(+0.80%)
Apr 25, 2018	17.36	17.51	17.28	17.47	8,879,170	+0.09(+0.52%)
Apr 24, 2018	17.54	17.74	17.24	17.38	8,942,834	-0.15(-0.84%)
Apr 23, 2018	17.68	17.74	17.41	17.53	7,775,355	-0.12(-0.70%)
Apr 20, 2018	17.76	17.85	17.57	17.65	9,056,799	-0.11(-0.60%)
Apr 19, 2018	17.96	17.98	17.61	17.76	8,573,618	-0.30(-1.68%)
Apr 18, 2018	18.13	18.15	18.01	18.06	9,702,898	-0.02(-0.09%)
Apr 17, 2018	18.11	18.13	18.00	18.08	6,975,953	+0.16(+0.91%)
Apr 16, 2018	18.01	18.06	17.81	17.91	10,058,549	+0.07(+0.37%)
Apr 13, 2018	18.07	18.13	17.75	17.85	7,156,918	-0.14(-0.77%)
Apr 12, 2018	17.87	18.12	17.84	17.99	9,802,373	+0.29(+1.62%)
Apr 11, 2018	17.67	17.89	17.63	17.70	11,876,149	-0.13(-0.74%)
Apr 10, 2018	17.37	17.97	17.37	17.83	14,597,100	+0.71(+4.12%)
Apr 09, 2018	17.17	17.48	17.02	17.13	10,012,669	+0.09(+0.53%)
Apr 06, 2018	17.45	17.72	16.89	17.04	12,877,759	-0.63(-3.57%)
Apr 05, 2018	17.74	17.90	17.63	17.67	8,768,335	+0.01(+0.05%)
Apr 04, 2018	17.11	17.72	17.06	17.66	10,012,248	+0.18(+1.03%)
Apr 03, 2018	17.50	17.64	17.22	17.48	9,900,790	+0.15(+0.85%)
Apr 02, 2018	17.91	17.94	17.15	17.33	12,293,946	-0.64(-3.56%)
Mar 29, 2018		17.97	17.97	17.97	0	+0.19(+1.06%)
Mar 28, 2018	17.85	17.93	17.57	17.78	16,281,110	-0.07(-0.37%)
Mar 27, 2018	18.22	18.32	17.77	17.85	18,404,692	-0.35(-1.94%)
Mar 26, 2018	18.24	18.40	17.97	18.20	11,915,338	+0.29(+1.60%)
Mar 23, 2018	18.45	18.61	17.90	17.91	20,535,474	-0.51(-2.76%)
Mar 22, 2018	18.89	18.94	18.39	18.42	16,409,787	-0.66(-3.48%)
Mar 21, 2018	19.07	19.32	19.00	19.09	7,730,337	+0.00(+0.00%)
Mar 20, 2018	19.06	19.31	19.04	19.09	10,249,747	+0.07(+0.34%)
Mar 19, 2018	19.23	19.25	18.86	19.02	12,113,120	-0.25(-1.32%)
Mar 16, 2018	19.32	19.53	19.26	19.27	24,459,752	+0.02(+0.13%)
Mar 15, 2018	19.31	19.38	19.16	19.25	12,587,983	+0.00(+0.00%)
Mar 14, 2018	19.50	19.52	19.09	19.25	11,348,547	-0.11(-0.59%)
Mar 13, 2018	19.50	19.68	19.31	19.36	20,681,738	-0.06(-0.30%)
Mar 12, 2018	20.12	20.12	19.41	19.42	24,080,564	-0.67(-3.33%)
Mar 09, 2018	19.61	20.17	19.56	20.09	15,818,389	+0.57(+2.92%)
Mar 08, 2018	19.68	19.76	19.36	19.52	8,582,259	-0.07(-0.37%)
Mar 07, 2018		19.68	19.31	19.59	10,331,470	+0.07(+0.38%)
Mar 06, 2018	19.40	19.68	19.33	19.52	12,115,690	+0.21(+1.10%)
Mar 05, 2018	19.12	19.46	19.02	19.31	12,310,315	+0.10(+0.51%)
Mar 02, 2018	18.93	19.26	18.81	19.21	12,407,415	+0.18(+0.94%)
Mar 01, 2018	19.13	19.39	18.76	19.03	14,775,203	-0.03(-0.17%)
Feb 28, 2018	19.29	19.48	19.06	19.06	16,344,022	-0.11(-0.55%)
Feb 27, 2018	19.05	19.42	18.96	19.17	18,525,862	+0.05(+0.26%)
Feb 26, 2018	18.38	19.19	18.38	19.12	26,245,534	+1.08(+6.01%)
Feb 23, 2018	18.54	18.93	17.93	18.04	27,357,304	+0.60(+3.46%)
Feb 22, 2018				17.43	13,127,789	+0.18(+1.04%)
Feb 21, 2018	17.48	17.71	17.25	17.25	9,152,669	-0.18(-1.03%)
Feb 20, 2018	17.34	17.54	17.30	17.43	9,920,240	-0.01(-0.05%)
Feb 16, 2018		17.44	17.44	17.44	0	-0.04(-0.23%)
Feb 15, 2018		17.55	17.14	17.48	9,696,381	+0.13(+0.75%)
Feb 14, 2018	16.66	17.40	16.59	17.35	14,879,083	+0.58(+3.45%)
Feb 13, 2018	16.55	16.84	16.55	16.77	14,292,202	+0.14(+0.83%)
Feb 12, 2018	16.54	16.81	16.41	16.64	15,346,293	+0.24(+1.49%)
Feb 09, 2018	16.47	16.55	15.74	16.39	16,215,581	+0.15(+0.95%)
Feb 08, 2018	17.34	17.39	16.23	16.24	20,378,850	-1.05(-6.08%)
Feb 07, 2018	17.41	17.54	17.15	17.29	14,488,968	-0.18(-1.03%)
Feb 06, 2018	16.83	17.52	16.31	17.47	24,868,350	-0.11(-0.60%)
Feb 05, 2018	18.19	18.34	17.38	17.57	16,233,257	-0.75(-4.09%)
Feb 02, 2018	18.81	18.90	18.31	18.32	11,242,500	-0.67(-3.52%)
Feb 01, 2018	18.93	19.12	18.86	18.99	8,978,193	-0.02(-0.09%)
Jan 31, 2018	19.20	19.35	18.98	19.01	16,814,080	-0.10(-0.51%)
Jan 30, 2018	19.27	19.37	19.24	19.10	9,779,951	-0.30(-1.55%)
Jan 29, 2018	19.64	19.64	19.32	19.41	8,633,257	-0.08(-0.42%)
Jan 26, 2018	19.19	19.50	19.19	19.49	9,954,415	+0.48(+2.53%)
Jan 25, 2018	19.37	19.43	18.99	19.01	8,924,374	-0.28(-1.44%)
Jan 24, 2018	19.47	19.56	19.19	19.28	8,270,968	-0.12(-0.63%)
Jan 23, 2018	19.10	19.45	19.04	19.41	9,217,512	-0.03(-0.17%)
Jan 22, 2018	19.30	19.53	19.18	19.44	11,227,362	+0.12(+0.63%)
Jan 19, 2018	19.10	19.39	19.09	19.32	14,172,805	+0.33(+1.76%)
Jan 18, 2018	19.10	19.21	18.95	18.98	15,063,331	-0.14(-0.72%)
Jan 17, 2018	18.50	19.15	18.47	19.12	13,681,941	+0.47(+2.53%)
Jan 16, 2018	18.79	18.84	18.54	18.65	11,424,679	-0.03(-0.17%)
Jan 12, 2018		18.68	18.68	18.68	0	+0.42(+2.28%)
Jan 11, 2018	18.00	18.27	17.98	18.27	10,252,696	+0.29(+1.63%)
Jan 10, 2018				17.97	10,359,348	+0.20(+1.10%)
Jan 09, 2018	17.76	17.89	17.70	17.78	9,643,024	-0.02(-0.14%)
Jan 08, 2018	17.75	17.83	17.60	17.80	7,078,836	+0.07(+0.41%)
Jan 05, 2018	17.61	17.74	17.35	17.73	8,282,676	+0.18(+1.02%)
Jan 04, 2018	17.44	17.64	17.38	17.55	9,390,746	+0.13(+0.75%)
Jan 03, 2018	17.37	17.52	17.31	17.42	7,309,528	+0.04(+0.23%)
Jan 02, 2018	17.26	17.38	17.12	17.38	7,922,675	+0.25(+1.48%)
Dec 29, 2017		17.12	17.12	17.12	0	-0.11(-0.66%)
Dec 28, 2017	17.30	17.36	17.17	17.24	6,397,363	-0.10(-0.56%)
Dec 27, 2017	17.24	17.35	17.20	17.34	9,331,213	+0.03(+0.19%)
Dec 26, 2017	17.22	17.36	17.22	17.30	3,698,966	-0.02(-0.14%)
Dec 22, 2017	17.32	17.39	17.23	17.33	5,030,382	+0.01(+0.05%)
Dec 21, 2017	17.53	17.58	17.30	17.32	10,726,344	-0.17(-0.98%)
Dec 20, 2017	17.52	17.60	17.35	17.49	9,014,688	+0.03(+0.19%)
Dec 19, 2017	17.42	17.62	17.31	17.46	11,990,874	+0.11(+0.61%)
Dec 18, 2017	17.12	17.39	17.11	17.35	14,913,974	+0.30(+1.77%)
Dec 15, 2017	17.02	17.12	16.84	17.05	23,339,920	+0.15(+0.87%)
Dec 14, 2017	16.97	17.03	16.89	16.90	10,012,964	-0.09(-0.53%)
Dec 13, 2017	17.07	17.10	17.01	16.99	11,234,558	-0.11(-0.62%)
Dec 12, 2017	17.10	17.28	17.01	17.10	8,802,992	-0.15(-0.85%)
Dec 11, 2017	16.98	17.30	16.95	17.25	9,547,200	+0.19(+1.09%)
Dec 08, 2017	17.04	17.10	16.89	17.06	17,070,244	+0.08(+0.48%)
Dec 07, 2017	17.04	17.12	16.94	16.98	10,436,951	-0.04(-0.24%)
Dec 06, 2017	17.07	17.13	16.91	17.02	12,389,689	-0.04(-0.24%)
Dec 05, 2017	17.15	17.21	17.02	17.06	11,373,376	-0.01(-0.05%)
Dec 04, 2017	17.38	17.51	17.04	17.07	16,024,904	-0.27(-1.54%)
Dec 01, 2017	17.31	17.48	17.11	17.34	12,238,814	-0.03(-0.19%)
Nov 30, 2017	17.40	17.63	17.25	17.37	16,999,592	+0.02(+0.09%)
Nov 29, 2017	17.60	17.79	17.29	17.35	14,941,435	-0.19(-1.06%)
Nov 28, 2017	17.22	17.55	17.13	17.54	12,815,339	+0.33(+1.93%)
Nov 27, 2017	17.14	17.27	16.97	17.21	18,957,358	+0.01(+0.05%)
Nov 24, 2017	17.36	17.43	17.00	17.20	11,927,644	-0.08(-0.47%)
Nov 22, 2017	17.00	17.43	16.67	17.28	35,104,748	-0.91(-4.99%)
Nov 21, 2017	18.09	18.36	18.06	18.19	21,627,938	+0.28(+1.54%)
Nov 20, 2017	17.66	18.04	17.63	17.91	14,650,057	+0.30(+1.70%)
Nov 17, 2017	17.42	17.71	17.37	17.61	13,140,355	+0.15(+0.83%)
Nov 16, 2017	17.35	17.61	17.34	17.47	11,557,366	+0.17(+0.98%)
Nov 15, 2017	17.25	17.43	17.20	17.30	15,629,251	+0.00(+0.00%)
Nov 14, 2017	17.08	17.36	17.00	17.30	14,358,912	+0.15(+0.90%)
Nov 13, 2017	17.19	17.27	17.13	17.14	6,078,317	-0.05(-0.28%)
Nov 10, 2017	17.21	17.25	17.12	17.19	7,751,712	-0.09(-0.52%)
Nov 09, 2017	17.22	17.33	17.13	17.28	7,218,541	-0.06(-0.37%)
Nov 08, 2017	17.28	17.38	17.20	17.34	7,486,455	+0.03(+0.19%)
Nov 07, 2017	17.38	17.38	17.26	17.31	7,713,286	-0.05(-0.28%)
Nov 06, 2017	17.38	17.43	17.31	17.36	16,437,310	-0.02(-0.14%)
Nov 03, 2017	17.41	17.45	17.27	17.38	9,521,790	+0.02(+0.14%)
Nov 02, 2017	17.31	17.46	17.06	17.36	18,234,822	-0.02(-0.14%)
Nov 01, 2017	17.49	17.52	17.32	17.38	10,884,946	-0.06(-0.37%)
Oct 31, 2017	17.35	17.57	17.35	17.45	12,019,748	+0.13(+0.75%)
Oct 30, 2017	17.38	17.43	17.26	17.32	9,212,875	-0.09(-0.51%)
Oct 27, 2017	17.50	17.54	17.26	17.41	25,219,564	-0.02(-0.09%)
Oct 26, 2017	17.64	17.74	17.38	17.43	21,007,530	-0.12(-0.69%)
Oct 25, 2017	17.71	17.76	17.53	17.55	16,521,881	-0.23(-1.28%)
Oct 24, 2017	17.90	17.98	17.76	17.77	10,159,120	-0.14(-0.77%)
Oct 23, 2017	17.94	18.06	17.89	17.91	10,717,921	+0.08(+0.45%)
Oct 20, 2017	17.84	17.94	17.73	17.83	10,647,015	+0.05(+0.27%)
Oct 19, 2017	17.52	17.79	17.42	17.78	12,656,051	+0.19(+1.11%)
Oct 18, 2017	17.60	17.88	17.55	17.59	9,393,032	+0.14(+0.79%)
Oct 17, 2017	17.63	17.69	17.38	17.45	8,814,289	-0.19(-1.10%)
Oct 16, 2017	17.63	17.71	17.55	17.64	11,912,559	+0.06(+0.37%)
Oct 13, 2017	16.96	17.81	16.96	17.58	33,365,884	+1.06(+6.42%)
Oct 12, 2017	16.48	16.57	16.40	16.52	11,197,840	-0.01(-0.05%)
Oct 11, 2017	16.66	16.78	16.43	16.53	10,376,561	-0.13(-0.78%)
Oct 10, 2017	16.69	16.69	16.53	16.66	8,245,360	+0.00(+0.00%)
Oct 09, 2017	16.71	16.79	16.64	16.66	6,934,025	-0.01(-0.05%)
Oct 06, 2017	16.36	16.69	16.36	16.66	13,108,632	+0.19(+1.13%)
Oct 05, 2017	16.33	16.53	16.33	16.48	13,912,718	+0.07(+0.44%)
Oct 04, 2017	16.24	16.47	16.22	16.40	8,648,008	+0.14(+0.85%)
Oct 03, 2017	16.23	16.36	16.21	16.27	8,142,124	-0.02(-0.15%)
Oct 02, 2017	16.15	16.38	16.15	16.29	10,260,379	+0.13(+0.80%)
Sep 29, 2017	16.19	16.28	16.15	16.16	8,280,191	-0.01(-0.05%)
Sep 28, 2017	16.09	16.23	16.09	16.17	9,997,582	+0.08(+0.50%)
Sep 27, 2017	16.11	16.21	16.00	16.09	13,613,349	-0.01(-0.05%)
Sep 26, 2017	16.01	16.30	16.01	16.10	20,457,932	+0.02(+0.15%)
Sep 25, 2017	16.06	16.17	15.94	16.07	11,533,726	-0.07(-0.45%)
Sep 22, 2017	15.94	16.15	15.91	16.15	8,371,101	+0.14(+0.86%)
Sep 21, 2017	15.83	16.02	15.82	16.01	9,311,188	+0.14(+0.87%)
Sep 20, 2017	15.77	15.87	15.72	15.87	8,654,607	+0.09(+0.56%)
Sep 19, 2017	15.88	15.89	15.67	15.78	6,826,758	-0.08(-0.51%)
Sep 18, 2017	15.81	15.96	15.73	15.86	7,922,337	+0.10(+0.62%)
Sep 15, 2017	15.75	15.83	15.64	15.77	15,796,599	+0.01(+0.05%)
Sep 14, 2017	15.55	15.78	15.48	15.76	11,937,098	+0.15(+0.93%)
Sep 13, 2017	15.68	15.68	15.47	15.61	9,836,797	-0.16(-1.03%)
Sep 12, 2017	15.62	15.79	15.60	15.77	9,177,860	+0.24(+1.53%)
Sep 11, 2017	15.49	15.60	15.46	15.54	9,121,862	+0.16(+1.05%)
Sep 08, 2017	15.46	15.48	15.34	15.38	8,078,905	-0.13(-0.83%)
Sep 07, 2017	15.56	15.58	15.44	15.50	7,108,684	-0.07(-0.46%)
Sep 06, 2017	15.55	15.66	15.50	15.58	14,481,213	+0.10(+0.68%)
Sep 05, 2017	15.50	15.55	15.36	15.47	15,192,841	-0.10(-0.62%)