Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	47.33	48.20	46.52	47.16	452,065	-0.07(-0.14%)
Sep 29, 2020	48.19	48.20	46.61	47.22	186,387	-0.83(-1.72%)
Sep 28, 2020	47.42	48.54	47.42	48.05	257,756	+1.37(+2.94%)
Sep 25, 2020	45.91	47.12	45.91	46.68	254,166	+0.08(+0.16%)
Sep 24, 2020	46.54	47.39	45.81	46.60	208,142	-0.14(-0.30%)
Sep 23, 2020	47.68	48.76	46.70	46.74	319,634	-1.03(-2.15%)
Sep 22, 2020	47.45	48.15	47.15	47.77	485,000	+0.34(+0.71%)
Sep 21, 2020	48.52	48.81	46.92	47.43	361,089	-2.41(-4.83%)
Sep 18, 2020	51.36	51.52	49.71	49.84	672,037	-1.54(-3.00%)
Sep 17, 2020	49.28	51.50	48.61	51.38	394,284	+1.38(+2.77%)
Sep 16, 2020	50.60	50.85	49.86	50.00	777,791	-0.29(-0.58%)
Sep 15, 2020	51.70	51.93	50.01	50.29	307,386	-1.35(-2.61%)
Sep 14, 2020	51.86	52.28	51.40	51.64	262,108	+0.42(+0.83%)
Sep 11, 2020	51.00	51.45	50.56	51.21	254,910	+0.47(+0.93%)
Sep 10, 2020	52.72	52.90	50.70	50.74	358,245	-1.93(-3.66%)
Sep 09, 2020	52.59	52.92	51.56	52.67	256,372	+0.59(+1.14%)
Sep 08, 2020	53.40	53.40	52.02	52.08	312,243	-1.58(-2.95%)
Sep 04, 2020	54.49	54.73	53.20	53.66	245,449	+0.23(+0.42%)
Sep 03, 2020	55.57	55.69	53.00	53.43	293,400	-1.83(-3.32%)
Sep 02, 2020	54.33	55.48	54.32	55.27	256,418	+0.96(+1.77%)
Sep 01, 2020	52.87	54.35	52.50	54.31	202,283	+1.12(+2.10%)
Aug 31, 2020	54.37	54.38	53.10	53.19	209,817	-1.55(-2.84%)
Aug 28, 2020	54.23	54.78	53.80	54.74	142,550	+0.70(+1.29%)
Aug 27, 2020	54.09	54.88	53.59	54.04	226,734	+0.12(+0.22%)
Aug 26, 2020	53.81	54.26	53.51	53.92	220,343	+0.04(+0.07%)
Aug 25, 2020	55.13	55.16	53.85	53.89	192,575	-0.63(-1.16%)
Aug 24, 2020	53.32	54.79	52.93	54.52	179,388	+1.59(+3.00%)
Aug 21, 2020	53.71	53.98	52.66	52.93	220,619	-0.92(-1.72%)
Aug 20, 2020	53.69	54.15	53.42	53.86	212,112	-0.65(-1.20%)
Aug 19, 2020	54.26	54.86	53.72	54.51	265,640	+0.47(+0.86%)
Aug 18, 2020	55.81	55.90	53.99	54.04	294,594	-1.79(-3.21%)
Aug 17, 2020	57.10	57.10	55.73	55.84	305,857	-1.05(-1.84%)
Aug 14, 2020	56.38	57.39	56.33	56.88	166,750	-0.08(-0.15%)
Aug 13, 2020	57.18	57.45	56.62	56.97	158,278	-0.88(-1.52%)
Aug 12, 2020	59.30	59.30	57.42	57.84	159,487	-0.57(-0.98%)
Aug 11, 2020	59.53	60.34	58.25	58.41	316,670	+0.12(+0.21%)
Aug 10, 2020	56.65	58.40	56.65	58.29	249,536	+2.02(+3.58%)
Aug 07, 2020	54.66	56.33	54.53	56.28	257,782	+1.44(+2.62%)
Aug 06, 2020	54.52	55.10	54.48	54.84	232,691	-0.05(-0.09%)
Aug 05, 2020	54.04	55.00	53.91	54.88	199,367	+1.20(+2.23%)
Aug 04, 2020	53.57	53.82	52.91	53.69	226,831	-0.04(-0.07%)
Aug 03, 2020	53.20	54.07	52.74	53.73	264,697	+0.91(+1.71%)
Jul 31, 2020	52.35	52.89	51.59	52.82	360,274	+0.03(+0.05%)
Jul 30, 2020	52.62	53.06	51.80	52.79	364,882	-0.63(-1.17%)
Jul 29, 2020	52.63	53.45	52.41	53.42	458,914	+0.20(+0.37%)
Jul 28, 2020	56.23	56.70	53.18	53.22	601,702	-4.12(-7.18%)
Jul 27, 2020	56.30	57.42	55.53	57.34	345,246	+0.77(+1.37%)
Jul 24, 2020	57.26	57.72	56.43	56.57	148,650	-0.41(-0.72%)
Jul 23, 2020	56.53	57.57	56.07	56.98	183,683	+0.23(+0.41%)
Jul 22, 2020	55.50	56.92	55.50	56.74	364,606	+0.69(+1.23%)
Jul 21, 2020	55.63	56.85	55.63	56.05	205,098	+1.07(+1.95%)
Jul 20, 2020	55.73	56.18	54.37	54.98	270,339	-1.27(-2.26%)
Jul 17, 2020	56.23	57.07	56.08	56.25	339,069	+0.19(+0.33%)
Jul 16, 2020	56.13	57.20	55.79	56.06	176,607	-0.38(-0.68%)
Jul 15, 2020	55.80	56.79	55.29	56.44	240,299	+2.18(+4.03%)
Jul 14, 2020	52.84	54.32	52.09	54.26	279,698	+1.61(+3.05%)
Jul 13, 2020	51.79	53.69	51.22	52.65	550,433	+1.54(+3.01%)
Jul 10, 2020	49.97	51.39	49.97	51.11	363,166	+1.02(+2.03%)
Jul 09, 2020	51.90	52.10	50.06	50.09	383,294	-2.27(-4.33%)
Jul 08, 2020	52.71	53.30	51.69	52.36	287,259	-0.31(-0.59%)
Jul 07, 2020	54.09	54.43	52.62	52.67	302,443	-2.11(-3.85%)
Jul 06, 2020	55.65	55.67	54.11	54.78	309,568	+0.71(+1.31%)
Jul 02, 2020	54.31	55.31	53.70	54.07	380,730	+0.93(+1.76%)
Jul 01, 2020	55.64	56.12	53.05	53.14	580,750	-2.38(-4.29%)
Jun 30, 2020	54.42	55.97	54.42	55.52	569,096	+0.61(+1.11%)
Jun 29, 2020	53.57	55.02	52.93	54.91	709,444	+2.30(+4.37%)
Jun 26, 2020	51.56	52.69	51.34	52.62	1,003,499	+0.46(+0.88%)
Jun 25, 2020	50.24	52.19	49.99	52.16	508,361	+1.51(+2.99%)
Jun 24, 2020	50.92	51.46	50.22	50.65	519,087	-1.14(-2.20%)
Jun 23, 2020	52.49	52.64	51.25	51.78	471,697	-0.03(-0.05%)
Jun 22, 2020	51.07	52.03	49.85	51.81	512,486	+0.47(+0.91%)
Jun 19, 2020	52.68	52.90	50.74	51.35	778,809	-0.60(-1.15%)
Jun 18, 2020	51.82	53.21	51.61	51.94	416,095	-0.50(-0.96%)
Jun 17, 2020	54.16	54.16	52.35	52.45	402,910	-1.59(-2.94%)
Jun 16, 2020	55.09	55.42	52.96	54.04	628,659	+2.62(+5.10%)
Jun 15, 2020	49.13	52.05	48.65	51.41	342,768	+0.04(+0.07%)
Jun 12, 2020	51.99	53.54	49.81	51.37	438,134	+1.58(+3.17%)
Jun 11, 2020	51.84	52.97	49.79	49.80	509,131	-5.94(-10.65%)
Jun 10, 2020	58.99	58.99	55.64	55.73	478,270	-3.93(-6.59%)
Jun 09, 2020	60.38	60.52	59.15	59.67	495,737	-2.63(-4.23%)
Jun 08, 2020	62.64	63.25	61.79	62.30	425,317	+0.79(+1.29%)
Jun 05, 2020	61.49	63.53	60.38	61.51	651,364	+2.92(+4.99%)
Jun 04, 2020	55.75	58.67	55.73	58.58	652,894	+2.32(+4.12%)
Jun 03, 2020	55.00	56.83	54.92	56.27	409,362	+2.77(+5.18%)
Jun 02, 2020	53.68	54.32	53.26	53.49	515,691	+0.56(+1.06%)
Jun 01, 2020	52.26	54.01	51.78	52.93	414,943	+0.91(+1.74%)
May 29, 2020	52.62	52.64	50.92	52.03	447,237	-1.44(-2.69%)
May 28, 2020	55.91	55.91	53.31	53.47	440,765	-1.62(-2.93%)
May 27, 2020	53.45	55.53	53.18	55.08	526,382	+3.44(+6.66%)
May 26, 2020	50.60	52.38	50.25	51.64	294,940	+3.58(+7.44%)
May 22, 2020	48.56	48.56	47.41	48.06	160,737	-0.16(-0.33%)
May 21, 2020	48.24	49.18	48.20	48.22	435,390	-0.18(-0.36%)
May 20, 2020	47.74	48.62	47.74	48.40	431,077	+1.58(+3.37%)
May 19, 2020	48.30	48.43	46.78	46.82	304,921	-1.84(-3.77%)
May 18, 2020	46.51	49.24	46.36	48.66	695,038	+4.74(+10.79%)
May 15, 2020	43.49	45.23	43.26	43.92	432,697	-0.09(-0.21%)
May 14, 2020	42.27	44.22	41.00	44.01	398,991	+0.81(+1.87%)
May 13, 2020	44.32	44.41	42.74	43.21	467,519	-1.61(-3.60%)
May 12, 2020	48.32	48.41	44.81	44.82	605,221	-2.81(-5.90%)
May 11, 2020	49.13	49.14	46.81	47.63	509,751	-2.27(-4.55%)
May 08, 2020	48.81	49.93	48.69	49.90	522,451	+2.39(+5.03%)
May 07, 2020	46.97	47.98	46.55	47.51	484,297	+1.59(+3.45%)
May 06, 2020	47.79	48.02	45.91	45.92	385,232	-1.49(-3.15%)
May 05, 2020	47.10	48.71	47.10	47.41	559,717	+0.74(+1.59%)
May 04, 2020	46.75	47.32	45.97	46.67	729,283	-1.01(-2.12%)
May 01, 2020	49.47	49.47	47.30	47.68	650,071	-2.79(-5.53%)
Apr 30, 2020	51.70	51.70	50.30	50.47	521,595	-2.48(-4.67%)
Apr 29, 2020	51.77	53.11	51.10	52.95	552,624	+2.40(+4.75%)
Apr 28, 2020	50.20	51.86	47.03	50.55	851,736	+0.60(+1.21%)
Apr 27, 2020	47.97	50.21	47.49	49.95	471,739	+2.67(+5.65%)
Apr 24, 2020	48.27	48.27	46.31	47.28	346,395	-0.40(-0.84%)
Apr 23, 2020	46.79	48.48	46.59	47.67	263,914	+1.28(+2.76%)
Apr 22, 2020	46.54	46.95	45.83	46.40	269,322	+1.00(+2.21%)
Apr 21, 2020	45.89	46.08	45.17	45.39	400,447	-1.92(-4.06%)
Apr 20, 2020	47.87	48.35	46.81	47.31	377,808	-1.88(-3.83%)
Apr 17, 2020	48.03	49.70	48.03	49.19	375,306	+2.94(+6.35%)
Apr 16, 2020	46.91	47.19	44.97	46.26	418,232	-0.50(-1.07%)
Apr 15, 2020	47.88	47.94	46.07	46.76	385,358	-3.06(-6.14%)
Apr 14, 2020	49.81	50.57	48.76	49.82	390,337	+1.26(+2.60%)
Apr 13, 2020	49.65	49.65	47.84	48.55	337,089	-1.54(-3.07%)
Apr 09, 2020	51.27	52.49	49.40	50.09	506,270	+0.12(+0.24%)
Apr 08, 2020	47.84	50.53	47.03	49.97	464,097	+2.68(+5.66%)
Apr 07, 2020	47.39	49.08	46.47	47.29	483,080	+2.07(+4.57%)
Apr 06, 2020	44.49	45.81	44.24	45.23	784,681	+3.02(+7.16%)
Apr 03, 2020	43.03	43.54	41.19	42.21	533,779	-1.05(-2.42%)
Apr 02, 2020	42.97	45.17	41.82	43.25	524,269	-0.18(-0.41%)
Apr 01, 2020	42.99	44.08	42.65	43.43	598,325	-2.16(-4.74%)
Mar 31, 2020	45.44	46.20	44.24	45.59	687,360	-0.39(-0.85%)
Mar 30, 2020	45.44	46.22	42.89	45.98	682,938	+0.35(+0.77%)
Mar 27, 2020	44.35	45.92	43.32	45.63	635,507	-0.75(-1.62%)
Mar 26, 2020	43.60	46.78	43.02	46.38	577,499	+3.73(+8.74%)
Mar 25, 2020	39.79	44.51	39.39	42.65	836,234	+2.35(+5.84%)
Mar 24, 2020	38.39	40.48	37.30	40.30	807,486	+4.44(+12.38%)
Mar 23, 2020	36.67	37.10	34.08	35.86	605,560	-1.29(-3.47%)
Mar 20, 2020	40.20	41.95	36.49	37.14	883,302	-2.74(-6.88%)
Mar 19, 2020	37.88	40.26	36.47	39.89	467,575	+0.85(+2.18%)
Mar 18, 2020	42.43	43.78	37.76	39.03	638,219	-6.71(-14.67%)
Mar 17, 2020	44.31	45.96	42.36	45.75	692,950	+2.33(+5.36%)
Mar 16, 2020	45.02	48.34	43.42	43.42	767,271	-8.03(-15.60%)
Mar 13, 2020	49.90	51.45	46.87	51.45	557,512	+4.66(+9.97%)
Mar 12, 2020	46.35	49.96	45.42	46.78	637,439	-6.81(-12.71%)
Mar 11, 2020	55.09	56.17	53.07	53.60	711,161	-3.49(-6.12%)
Mar 10, 2020	56.06	57.11	54.33	57.09	766,197	+2.92(+5.39%)
Mar 09, 2020	55.61	56.40	53.50	54.17	435,982	-6.10(-10.12%)
Mar 06, 2020	58.85	61.68	58.85	60.27	530,542	-1.15(-1.87%)
Mar 05, 2020	63.30	63.42	61.13	61.42	374,412	-3.88(-5.95%)
Mar 04, 2020	65.20	65.49	63.64	65.31	561,105	+1.21(+1.88%)
Mar 03, 2020	65.16	67.79	63.97	64.10	503,755	-2.23(-3.37%)
Mar 02, 2020	63.69	66.33	62.45	66.33	796,548	+3.35(+5.31%)
Feb 28, 2020	63.47	63.95	61.13	62.99	1,205,210	-2.84(-4.31%)
Feb 27, 2020	67.24	69.30	65.80	65.82	906,487	-3.50(-5.05%)
Feb 26, 2020	72.19	72.35	69.24	69.33	394,144	-2.27(-3.17%)
Feb 25, 2020	75.58	75.58	71.50	71.60	364,197	-3.46(-4.61%)
Feb 24, 2020	75.67	75.72	74.76	75.05	338,342	-3.23(-4.12%)
Feb 21, 2020	78.75	79.24	78.02	78.28	182,710	-1.04(-1.31%)
Feb 20, 2020	78.78	79.81	78.54	79.32	166,794	+0.34(+0.43%)
Feb 19, 2020	80.24	80.38	78.97	78.98	296,508	-1.03(-1.29%)
Feb 18, 2020	80.21	80.55	79.37	80.01	169,754	-0.48(-0.60%)
Feb 14, 2020	81.14	81.14	79.84	80.49	214,283	-0.54(-0.67%)
Feb 13, 2020	81.41	81.62	80.76	81.03	173,860	-0.73(-0.89%)
Feb 12, 2020	82.10	82.31	81.28	81.76	367,045	+0.29(+0.36%)
Feb 11, 2020	82.04	82.41	81.41	81.47	271,177	-0.16(-0.19%)
Feb 10, 2020	80.52	81.70	79.86	81.62	289,774	+0.66(+0.82%)
Feb 07, 2020	81.45	81.46	80.61	80.96	219,274	-1.00(-1.23%)
Feb 06, 2020	82.50	82.50	81.34	81.96	285,816	-0.41(-0.49%)
Feb 05, 2020	82.03	82.53	81.56	82.37	270,502	+1.41(+1.74%)
Feb 04, 2020	80.67	81.74	80.57	80.96	299,620	+1.09(+1.36%)
Feb 03, 2020	79.35	80.66	79.02	79.87	338,253	+1.11(+1.40%)
Jan 31, 2020	79.70	79.72	78.16	78.77	337,645	-1.39(-1.74%)
Jan 30, 2020	78.82	80.30	78.71	80.16	272,397	+0.40(+0.50%)
Jan 29, 2020	79.49	80.77	79.49	79.76	359,679	+1.06(+1.35%)
Jan 28, 2020	80.19	80.87	78.34	78.70	589,125	+1.67(+2.17%)
Jan 27, 2020	77.15	77.81	76.84	77.03	336,944	-1.79(-2.27%)
Jan 24, 2020	79.17	79.17	78.15	78.82	205,386	+0.10(+0.13%)
Jan 23, 2020	78.38	78.99	77.51	78.72	367,442	-0.11(-0.14%)
Jan 22, 2020	79.19	79.48	78.56	78.83	208,622	-0.06(-0.07%)
Jan 21, 2020	80.07	80.07	78.79	78.89	429,145	-1.67(-2.07%)
Jan 17, 2020	81.09	81.22	80.44	80.55	222,312	-0.27(-0.33%)
Jan 16, 2020	80.78	80.82	80.13	80.82	205,845	+0.59(+0.74%)
Jan 15, 2020	80.26	80.97	79.81	80.23	183,493	-0.09(-0.11%)
Jan 14, 2020	80.34	80.97	80.07	80.32	265,238	-0.18(-0.23%)
Jan 13, 2020	79.40	80.60	78.98	80.51	159,757	+1.33(+1.68%)
Jan 10, 2020	80.33	80.68	79.07	79.18	189,545	-1.19(-1.48%)
Jan 09, 2020	80.19	80.40	79.63	80.37	121,599	+0.58(+0.73%)
Jan 08, 2020	79.78	80.29	79.41	79.79	177,374	+0.26(+0.32%)
Jan 07, 2020	79.43	80.32	79.17	79.53	212,481	-0.47(-0.59%)
Jan 06, 2020	79.23	80.17	78.89	80.00	199,652	+0.07(+0.09%)
Jan 03, 2020	79.44	80.09	78.90	79.93	192,041	-0.76(-0.94%)
Jan 02, 2020	80.15	80.70	79.49	80.68	204,992	+1.07(+1.34%)
Dec 31, 2019	79.63	80.40	79.50	79.61	204,844	-0.02(-0.02%)
Dec 30, 2019	79.54	79.94	79.05	79.63	135,289	+0.14(+0.17%)
Dec 27, 2019	79.98	80.28	79.36	79.49	125,315	-0.45(-0.56%)
Dec 26, 2019	79.49	79.96	78.83	79.95	138,488	+0.67(+0.85%)
Dec 24, 2019	79.91	79.91	79.25	79.27	59,565	-0.62(-0.77%)
Dec 23, 2019	79.43	80.13	78.92	79.89	181,665	+0.72(+0.91%)
Dec 20, 2019	79.23	79.62	78.81	79.17	782,921	+0.63(+0.80%)
Dec 19, 2019	78.72	78.78	78.03	78.55	224,665	+0.07(+0.09%)
Dec 18, 2019	78.92	78.92	77.97	78.47	248,587	-0.14(-0.18%)
Dec 17, 2019	79.17	79.30	78.36	78.61	275,047	-0.43(-0.55%)
Dec 16, 2019	79.65	79.80	78.89	79.04	201,018	+0.16(+0.20%)
Dec 13, 2019	79.81	80.18	78.69	78.89	209,292	-1.15(-1.44%)
Dec 12, 2019	78.93	80.16	78.53	80.04	275,404	+1.48(+1.89%)
Dec 11, 2019	78.50	78.64	77.45	78.55	393,232	+0.29(+0.37%)
Dec 10, 2019	79.15	79.59	77.96	78.27	278,604	-0.90(-1.14%)
Dec 09, 2019	78.98	79.71	78.53	79.17	266,827	+0.12(+0.15%)
Dec 06, 2019	78.34	79.31	78.02	79.05	301,732	+1.55(+2.00%)
Dec 05, 2019	76.04	77.54	75.85	77.50	221,445	+1.99(+2.64%)
Dec 04, 2019	75.84	76.79	75.40	75.51	257,549	+0.36(+0.48%)
Dec 03, 2019	75.19	75.26	74.33	75.15	234,848	-0.85(-1.12%)
Dec 02, 2019	76.90	77.18	76.00	76.00	259,645	-0.56(-0.73%)
Nov 29, 2019	76.86	77.13	76.13	76.56	93,416	-0.41(-0.53%)
Nov 27, 2019	76.88	77.14	76.26	76.97	118,913	+0.30(+0.40%)
Nov 26, 2019	76.82	77.25	76.43	76.67	264,213	-0.30(-0.39%)
Nov 25, 2019	76.37	77.14	75.97	76.97	316,051	+0.77(+1.01%)
Nov 22, 2019	76.40	76.51	75.57	76.20	352,745	+0.23(+0.30%)
Nov 21, 2019	76.08	76.36	75.30	75.97	487,780	-0.03(-0.04%)
Nov 20, 2019	75.67	76.37	75.39	76.00	574,750	+0.16(+0.21%)
Nov 19, 2019	76.43	76.69	75.68	75.84	318,268	-0.05(-0.06%)
Nov 18, 2019	75.57	75.90	75.09	75.89	449,455	-0.15(-0.19%)
Nov 15, 2019	75.38	76.05	75.35	76.03	269,028	+1.17(+1.56%)
Nov 14, 2019	74.00	75.03	74.00	74.87	299,047	+0.41(+0.55%)
Nov 13, 2019	74.15	74.78	74.08	74.45	425,720	-0.47(-0.62%)
Nov 12, 2019	74.52	75.18	74.49	74.92	302,559	+0.34(+0.46%)
Nov 11, 2019	73.48	75.01	73.45	74.58	522,617	+0.55(+0.74%)
Nov 08, 2019	74.08	74.19	73.32	74.03	353,181	+0.36(+0.49%)
Nov 07, 2019	74.46	75.50	73.25	73.67	385,352	-0.36(-0.48%)
Nov 06, 2019	73.24	74.22	72.98	74.03	336,181	+0.40(+0.55%)
Nov 05, 2019	74.31	74.77	72.84	73.63	376,152	-0.56(-0.75%)
Nov 04, 2019	71.43	74.52	71.05	74.19	847,225	+3.61(+5.12%)
Nov 01, 2019	70.80	71.30	70.34	70.57	699,168	+0.38(+0.54%)
Oct 31, 2019	70.44	70.60	69.67	70.20	478,414	-0.51(-0.73%)
Oct 30, 2019	69.91	71.29	69.27	70.71	682,391	-0.39(-0.54%)
Oct 29, 2019	68.67	72.01	68.12	71.10	1,141,929	-6.21(-8.03%)
Oct 28, 2019	76.32	77.46	75.85	77.31	314,694	+1.50(+1.97%)
Oct 25, 2019	74.89	76.01	74.73	75.81	250,061	+0.84(+1.13%)
Oct 24, 2019	75.68	75.74	74.45	74.97	132,939	-0.51(-0.68%)
Oct 23, 2019	75.88	75.96	74.90	75.48	173,197	-0.20(-0.27%)
Oct 22, 2019	74.37	75.90	73.84	75.68	271,751	+1.31(+1.76%)
Oct 21, 2019	74.93	75.50	74.33	74.37	276,417	+0.09(+0.12%)
Oct 18, 2019	74.66	75.00	74.08	74.28	249,952	-0.83(-1.10%)
Oct 17, 2019	75.43	76.30	75.09	75.11	380,666	+0.41(+0.55%)
Oct 16, 2019	74.13	75.27	74.13	74.69	510,844	+0.30(+0.41%)
Oct 15, 2019	73.22	74.77	73.00	74.39	309,222	+1.57(+2.15%)
Oct 14, 2019	71.37	73.03	71.04	72.82	506,641	+0.83(+1.16%)
Oct 11, 2019	70.06	72.94	70.01	71.99	301,839	+2.82(+4.07%)
Oct 10, 2019	69.12	70.13	68.44	69.17	700,631	+0.18(+0.27%)
Oct 09, 2019	69.48	69.53	68.50	68.99	313,303	+0.30(+0.44%)
Oct 08, 2019	69.31	69.57	68.62	68.68	216,042	-1.52(-2.17%)
Oct 07, 2019	70.81	70.89	70.11	70.21	177,020	-0.88(-1.24%)
Oct 04, 2019	70.64	71.17	70.30	71.09	121,978	+0.58(+0.82%)
Oct 03, 2019	69.91	70.69	68.99	70.51	238,542	+0.36(+0.51%)
Oct 02, 2019	70.78	70.96	69.31	70.15	210,012	-1.51(-2.11%)