Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.79	18.87	18.71	18.81	269,700	-0.31(-1.62%)
Sep 27, 2018	19.50	19.50	19.00	19.12	607,766	-0.48(-2.45%)
Sep 26, 2018	19.71	19.99	19.60	19.60	430,849	-0.25(-1.28%)
Sep 25, 2018	19.75	20.10	19.75	19.86	364,947	-0.07(-0.35%)
Sep 24, 2018	19.90	20.03	19.86	19.93	229,415	-0.07(-0.35%)
Sep 21, 2018	20.07	20.12	19.89	20.00	273,000	-0.06(-0.32%)
Sep 20, 2018	19.95	20.07	19.91	20.06	697,905	+0.24(+1.21%)
Sep 19, 2018	19.74	19.85	19.66	19.82	197,875	+0.09(+0.46%)
Sep 18, 2018	19.51	19.79	19.44	19.73	254,093	+0.38(+1.96%)
Sep 17, 2018	19.33	19.45	19.28	19.35	373,772	+0.08(+0.44%)
Sep 14, 2018	19.35	19.45	19.00	19.27	280,000	+0.22(+1.13%)
Sep 13, 2018	18.88	19.16	18.68	19.05	734,025	+0.23(+1.22%)
Sep 12, 2018	18.78	18.85	18.70	18.82	753,818	-0.11(-0.61%)
Sep 11, 2018	18.64	18.95	18.59	18.93	815,626	+0.09(+0.50%)
Sep 10, 2018	18.71	18.89	18.71	18.84	277,519	+0.22(+1.18%)
Sep 07, 2018	18.82	18.82	18.55	18.62	228,600	-0.42(-2.21%)
Sep 06, 2018	19.16	19.16	18.88	19.04	311,461	+0.02(+0.11%)
Sep 05, 2018	19.00	19.05	18.95	19.02	266,505	-0.12(-0.65%)
Sep 04, 2018	19.17	19.18	19.08	19.14	209,746	-0.46(-2.32%)
Aug 31, 2018		19.60	19.60	19.60	0	-0.21(-1.06%)
Aug 30, 2018	20.05	20.05	19.75	19.81	257,401	-0.18(-0.90%)
Aug 29, 2018	19.87	20.00	19.80	19.99	190,934	-0.10(-0.47%)
Aug 28, 2018	20.07	20.16	19.98	20.09	271,675	+0.35(+1.75%)
Aug 27, 2018	19.53	19.75	19.53	19.74	173,276	+0.47(+2.44%)
Aug 24, 2018	19.20	19.27	19.00	19.27	241,600	-0.17(-0.87%)
Aug 23, 2018	19.43	19.56	19.36	19.44	281,487	-0.27(-1.36%)
Aug 22, 2018	19.93	19.93	19.70	19.71	248,870	-0.19(-0.97%)
Aug 21, 2018	19.59	19.97	19.59	19.90	172,992	+0.08(+0.40%)
Aug 20, 2018	19.66	19.83	19.58	19.82	218,251	+0.02(+0.10%)
Aug 17, 2018	19.41	19.88	19.40	19.80	700,100	+0.28(+1.43%)
Aug 16, 2018	19.09	19.65	19.09	19.52	770,856	+0.40(+2.09%)
Aug 15, 2018	19.11	19.42	19.00	19.12	972,704	-0.36(-1.85%)
Aug 14, 2018	19.39	19.53	19.34	19.48	1,440,162	+0.04(+0.21%)
Aug 13, 2018	19.52	19.62	19.42	19.44	2,608,791	+0.00(+0.00%)
Aug 10, 2018	19.46	19.54	19.34	19.44	4,248,800	-0.62(-3.09%)
Aug 09, 2018	19.93	20.06	19.86	20.06	1,670,373	+0.36(+1.83%)
Aug 08, 2018	19.80	19.85	19.65	19.70	760,824	-0.04(-0.18%)
Aug 07, 2018	19.66	19.81	19.66	19.73	519,402	-0.21(-1.08%)
Aug 06, 2018	19.78	19.96	19.74	19.95	145,510	+0.20(+1.01%)
Aug 03, 2018	19.58	19.75	19.50	19.75	163,600	+0.29(+1.46%)
Aug 02, 2018	19.39	19.61	19.23	19.46	289,057	-0.48(-2.38%)
Aug 01, 2018	20.04	20.08	19.87	19.94	1,020,504	+0.06(+0.30%)
Jul 31, 2018	19.75	19.99	19.52	19.88	656,509	+0.46(+2.40%)
Jul 30, 2018	19.48	19.52	19.36	19.41	230,517	+0.11(+0.60%)
Jul 27, 2018	19.22	19.39	19.21	19.30	270,800	+0.38(+2.01%)
Jul 26, 2018	18.95	19.05	18.95	18.92	816,645	+0.27(+1.45%)
Jul 25, 2018	19.50	19.65	18.55	18.65	920,352	-0.76(-3.92%)
Jul 24, 2018	19.23	19.43	19.22	19.41	388,257	+0.82(+4.41%)
Jul 23, 2018	18.55	18.68	18.55	18.59	231,511	-0.27(-1.41%)
Jul 20, 2018	18.63	18.87	18.62	18.86	344,017	-0.13(-0.68%)
Jul 19, 2018	18.92	19.10	18.81	18.98	313,778	+0.06(+0.34%)
Jul 18, 2018	18.90	18.93	18.80	18.92	221,847	+0.02(+0.11%)
Jul 17, 2018	18.77	18.95	18.75	18.90	378,731	-0.77(-3.91%)
Jul 16, 2018	19.61	19.75	19.50	19.67	151,780	+0.00(+0.00%)
Jul 13, 2018		19.68	19.44	19.67	165,732	+0.18(+0.92%)
Jul 12, 2018	19.39	19.50	19.29	19.49	399,895	+0.28(+1.46%)
Jul 11, 2018	19.35	19.38	19.19	19.21	153,258	-0.40(-2.04%)
Jul 10, 2018	19.60	19.64	19.51	19.61	187,485	+0.16(+0.80%)
Jul 09, 2018	19.39	19.48	19.23	19.45	210,042	+0.13(+0.67%)
Jul 06, 2018	19.13	19.35	19.07	19.32	236,142	+0.20(+1.07%)
Jul 05, 2018	19.18	19.18	18.93	19.12	467,822	-0.26(-1.34%)
Jul 03, 2018		19.38	19.38	19.38	0	-0.10(-0.51%)
Jul 02, 2018	19.50	19.59	19.37	19.48	268,576	-0.35(-1.77%)
Jun 29, 2018	19.84	19.93	19.75	19.83	236,474	-0.01(-0.05%)
Jun 28, 2018	19.75	19.89	19.60	19.84	312,325	+0.04(+0.20%)
Jun 27, 2018	19.93	19.98	19.77	19.80	667,401	-0.43(-2.13%)
Jun 26, 2018	20.16	20.31	20.15	20.23	200,315	+0.10(+0.50%)
Jun 25, 2018	20.10	20.25	19.96	20.13	247,761	-0.10(-0.47%)
Jun 22, 2018	20.70	20.70	19.67	20.23	185,584	-0.07(-0.37%)
Jun 21, 2018	20.36	20.42	20.17	20.30	241,093	+0.22(+1.10%)
Jun 20, 2018	20.14	20.26	20.01	20.08	238,448	+0.20(+1.03%)
Jun 19, 2018	20.07	20.08	19.80	19.88	307,271	-0.21(-1.07%)
Jun 18, 2018	20.05	20.10	20.00	20.09	371,873	-0.18(-0.89%)
Jun 15, 2018		20.69	20.15	20.27	274,423	-0.42(-2.03%)
Jun 14, 2018	20.78	20.78	20.51	20.69	267,805	-0.04(-0.17%)
Jun 13, 2018	20.60	20.80	20.60	20.73	185,433	+0.07(+0.34%)
Jun 12, 2018	20.73	20.78	20.60	20.66	201,748	-0.19(-0.91%)
Jun 11, 2018	20.74	20.91	20.60	20.84	347,561	+0.47(+2.31%)
Jun 08, 2018	20.42	20.51	20.27	20.38	1,009,046	-0.09(-0.46%)
Jun 07, 2018	20.70	20.91	20.45	20.47	563,005	+0.12(+0.61%)
Jun 06, 2018	20.54	20.54	20.30	20.34	644,272	-0.27(-1.29%)
Jun 05, 2018	20.66	20.86	20.54	20.61	354,237	-0.29(-1.39%)
Jun 04, 2018	20.96	21.04	20.75	20.90	152,170	+0.04(+0.19%)
Jun 01, 2018	20.94	20.98	20.76	20.86	441,019	-0.29(-1.35%)
May 31, 2018	21.27	21.46	21.10	21.14	354,332	-0.32(-1.49%)
May 30, 2018	21.20	21.48	21.20	21.46	172,158	-0.02(-0.07%)
May 29, 2018	21.71	21.71	21.41	21.48	231,246	-0.11(-0.51%)
May 25, 2018		21.59	21.59	21.59	0	+0.04(+0.19%)
May 24, 2018	21.62	21.68	21.43	21.55	283,132	-0.45(-2.05%)
May 23, 2018	21.87	22.03	21.74	22.00	408,009	-0.16(-0.72%)
May 22, 2018	22.15	22.31	22.11	22.16	220,664	+0.23(+1.05%)
May 21, 2018	21.81	21.96	21.81	21.93	266,705	+0.35(+1.62%)
May 18, 2018	21.60	21.69	21.50	21.58	280,815	+0.21(+0.98%)
May 17, 2018	21.21	21.45	21.20	21.37	240,480	-0.15(-0.70%)
May 16, 2018	21.32	21.63	21.32	21.52	278,366	+0.01(+0.05%)
May 15, 2018	21.67	21.67	21.50	21.51	193,302	-0.38(-1.76%)
May 14, 2018	21.83	21.95	21.82	21.89	218,822	+0.41(+1.88%)
May 11, 2018	21.43	21.63	21.36	21.49	179,218	+0.68(+3.27%)
May 10, 2018	20.79	20.87	20.56	20.81	434,204	-0.56(-2.64%)
May 09, 2018	21.25	21.46	21.25	21.37	383,757	-0.26(-1.18%)
May 08, 2018	21.67	21.78	21.56	21.63	378,504	-0.14(-0.64%)
May 07, 2018	21.83	21.83	21.66	21.77	640,240	+0.04(+0.18%)
May 04, 2018	21.62	21.79	21.43	21.73	253,769	+0.17(+0.79%)
May 03, 2018	21.50	21.60	21.30	21.56	269,781	+0.00(+0.00%)
May 02, 2018	21.64	21.64	21.50	21.56	447,327	-0.25(-1.15%)
May 01, 2018	21.66	21.88	21.66	21.81	258,339	+0.34(+1.61%)
Apr 30, 2018	21.45	21.68	21.45	21.46	331,499	-0.11(-0.53%)
Apr 27, 2018	21.55	21.66	21.48	21.58	267,654	-0.16(-0.74%)
Apr 26, 2018	22.50	22.50	21.05	21.74	913,647	-2.19(-9.13%)
Apr 25, 2018	23.93	24.01	23.84	23.93	181,498	-0.20(-0.81%)
Apr 24, 2018	24.49	24.49	24.07	24.12	157,232	-0.18(-0.76%)
Apr 23, 2018	24.25	24.39	24.17	24.30	310,373	+0.02(+0.06%)
Apr 20, 2018	24.70	24.87	24.20	24.29	136,292	-0.60(-2.39%)
Apr 19, 2018	25.08	25.08	24.72	24.89	183,210	-0.51(-2.01%)
Apr 18, 2018	25.36	25.47	25.33	25.39	1,436,887	+0.69(+2.79%)
Apr 17, 2018	24.83	24.83	24.52	24.70	2,484,484	+0.17(+0.71%)
Apr 16, 2018	24.52	24.61	24.43	24.53	235,449	-0.34(-1.38%)
Apr 13, 2018	24.93	24.99	24.79	24.88	647,904	+0.00(+0.02%)
Apr 12, 2018	24.88	24.90	24.55	24.87	816,567	-0.32(-1.27%)
Apr 11, 2018	25.33	25.40	25.15	25.19	199,222	+0.38(+1.51%)
Apr 10, 2018	24.70	24.86	24.70	24.82	1,251,358	+0.82(+3.40%)
Apr 09, 2018	23.91	24.22	23.91	24.00	922,542	-0.17(-0.70%)
Apr 06, 2018	24.24	24.24	23.96	24.17	2,133,000	-0.62(-2.50%)
Apr 05, 2018	24.49	24.79	24.37	24.79	2,143,818	+0.42(+1.72%)
Apr 04, 2018	23.84	24.45	23.80	24.37	243,602	-0.30(-1.22%)
Apr 03, 2018	24.70	24.75	24.39	24.67	5,153,388	-0.12(-0.50%)
Apr 02, 2018	25.25	25.25	24.66	24.80	155,977	-0.63(-2.50%)
Mar 29, 2018		25.43	25.43	25.43	0	+0.35(+1.40%)
Mar 28, 2018	24.94	25.20	24.74	25.08	659,131	+0.41(+1.66%)
Mar 27, 2018	25.24	25.31	24.64	24.67	407,992	-0.33(-1.32%)
Mar 26, 2018	24.61	25.07	24.59	25.00	219,535	+0.82(+3.39%)
Mar 23, 2018	24.54	24.68	24.18	24.18	341,842	-0.71(-2.85%)
Mar 22, 2018	25.00	25.17	24.83	24.89	221,862	+0.39(+1.61%)
Mar 21, 2018	24.48	24.68	24.43	24.50	194,459	-0.05(-0.22%)
Mar 20, 2018	24.49	24.57	24.31	24.55	169,879	-0.41(-1.66%)
Mar 19, 2018	25.14	25.21	24.79	24.96	205,701	-0.16(-0.62%)
Mar 16, 2018	25.21	25.21	25.00	25.12	194,832	-0.38(-1.49%)
Mar 15, 2018	25.60	25.66	25.35	25.50	150,831	+0.00(+0.00%)
Mar 14, 2018	25.41	25.73	25.41	25.50	143,661	-0.07(-0.27%)
Mar 13, 2018	25.71	25.89	25.47	25.57	207,273	-0.09(-0.37%)
Mar 12, 2018	25.71	25.72	25.54	25.66	236,224	+0.55(+2.21%)
Mar 09, 2018	25.00	25.32	24.80	25.11	200,306	+0.21(+0.84%)
Mar 08, 2018	24.64	24.98	24.63	24.90	201,437	+0.30(+1.24%)
Mar 07, 2018		24.61		24.59	222,998	-0.46(-1.86%)
Mar 06, 2018	25.02	25.20	24.79	25.06	254,356	+0.38(+1.56%)
Mar 05, 2018	24.31	24.77	24.20	24.68	186,664	-0.25(-1.00%)
Mar 02, 2018	24.63	25.00	24.32	24.93	179,516	+0.30(+1.20%)
Mar 01, 2018	25.22	25.22	24.49	24.63	306,733	-0.73(-2.90%)
Feb 28, 2018	25.73	25.73	25.30	25.36	207,007	-0.43(-1.65%)
Feb 27, 2018	26.07	26.16	25.78	25.79	233,921	-0.11(-0.42%)
Feb 26, 2018	25.85	25.95	25.64	25.90	196,216	+0.26(+1.03%)
Feb 23, 2018	25.46	25.67	25.32	25.64	167,815	+0.26(+1.02%)
Feb 22, 2018	25.48	25.60	25.30	25.38	204,522	-0.11(-0.43%)
Feb 21, 2018	25.74	25.88	25.48	25.48	217,189	-0.21(-0.80%)
Feb 20, 2018	25.66	25.89	25.53	25.69	279,659	-0.13(-0.50%)
Feb 16, 2018		25.82	25.82	25.82	0	+0.29(+1.14%)
Feb 15, 2018	25.81	25.81	25.14	25.53	219,657	+0.28(+1.11%)
Feb 14, 2018	24.50	25.28	24.43	25.25	294,920	+0.33(+1.32%)
Feb 13, 2018	24.77	24.99	24.57	24.92	203,724	-0.60(-2.37%)
Feb 12, 2018	25.46	25.79	25.25	25.52	313,825	+0.47(+1.90%)
Feb 09, 2018	24.90	25.07	23.90	25.05	526,616	+0.04(+0.16%)
Feb 08, 2018	25.59	25.80	25.10	25.01	333,392	-0.19(-0.75%)
Feb 07, 2018	25.06	25.62	25.02	25.20	370,340	-1.00(-3.82%)
Feb 06, 2018	25.60	26.36	25.23	26.20	512,269	+0.68(+2.67%)
Feb 05, 2018	26.26	26.35	25.50	25.52	332,523	-1.06(-3.97%)
Feb 02, 2018	26.34	27.19	26.34	26.57	311,134	-1.10(-3.97%)
Feb 01, 2018	27.40	27.81	27.22	27.68	857,279	+0.53(+1.93%)
Jan 31, 2018	27.20	27.25	27.03	27.15	695,562	+0.36(+1.34%)
Jan 30, 2018	26.90	26.95	26.42	26.79	526,652	-0.96(-3.46%)
Jan 29, 2018	28.07	28.20	27.70	27.75	1,075,348	-1.44(-4.93%)
Jan 26, 2018	29.01	29.44	28.81	29.19	708,182	+1.48(+5.34%)
Jan 25, 2018	27.97	27.97	27.55	27.71	2,341,719	+0.11(+0.38%)
Jan 24, 2018	28.13	28.13	27.35	27.61	2,261,160	-1.20(-4.15%)
Jan 23, 2018	28.92	28.92	28.70	28.80	273,742	+0.10(+0.35%)
Jan 22, 2018	28.53	28.72	28.36	28.70	448,585	-0.02(-0.07%)
Jan 19, 2018	28.83	28.87	28.65	28.72	315,228	-0.07(-0.23%)
Jan 18, 2018	28.66	28.84	28.59	28.79	840,265	-0.48(-1.62%)
Jan 17, 2018	29.04	29.26	28.98	29.26	1,186,361	-0.70(-2.34%)
Jan 16, 2018	30.36	30.42	29.90	29.96	378,415	+1.18(+4.10%)
Jan 12, 2018		28.78	28.78	28.78	0	+1.08(+3.88%)
Jan 11, 2018	27.37	27.70	27.37	27.70	305,970	+0.64(+2.36%)
Jan 10, 2018		27.12	26.58	27.07	211,832	+0.49(+1.82%)
Jan 09, 2018	26.62	26.68	26.56	26.58	307,773	-0.03(-0.09%)
Jan 08, 2018	26.73	26.82	26.60	26.61	362,121	-0.07(-0.28%)
Jan 05, 2018	26.30	26.68	26.00	26.68	326,478	+0.91(+3.51%)
Jan 04, 2018	25.76	25.81	25.47	25.77	324,917	+1.22(+4.99%)
Jan 03, 2018	24.30	24.56	24.25	24.55	139,367	+0.37(+1.53%)
Jan 02, 2018	24.15	24.18	24.00	24.18	132,118	+0.14(+0.58%)
Dec 29, 2017		24.04	24.04	24.04	0	-0.08(-0.33%)
Dec 28, 2017	24.08	24.16	24.08	24.12	144,728	-0.05(-0.23%)
Dec 27, 2017	24.40	24.40	24.14	24.18	100,359	-0.06(-0.27%)
Dec 26, 2017	24.32	24.32	24.17	24.24	77,740	+0.05(+0.23%)
Dec 22, 2017	24.31	24.31	24.08	24.18	140,200	+0.20(+0.85%)
Dec 21, 2017	24.02	24.03	23.97	23.98	120,948	+0.02(+0.06%)
Dec 20, 2017	24.06	24.06	23.87	23.96	162,033	+0.04(+0.19%)
Dec 19, 2017	24.00	24.00	23.87	23.92	159,047	-0.07(-0.31%)
Dec 18, 2017	24.00	24.05	23.95	24.00	141,800	+0.49(+2.08%)
Dec 15, 2017	23.56	23.60	23.36	23.50	210,440	+0.22(+0.97%)
Dec 14, 2017	23.25	23.36	23.25	23.28	124,902	-0.13(-0.56%)
Dec 13, 2017	23.40	23.47	23.26	23.41	164,762	-0.16(-0.68%)
Dec 12, 2017	23.63	23.65	23.46	23.57	213,798	-0.28(-1.17%)
Dec 11, 2017	23.88	23.88	23.78	23.85	225,589	+0.10(+0.42%)
Dec 08, 2017	23.95	24.04	23.66	23.75	147,203	-0.32(-1.33%)
Dec 07, 2017	24.00	24.13	23.82	24.07	131,310	+0.22(+0.92%)
Dec 06, 2017	23.71	23.93	23.66	23.85	223,220	-0.22(-0.93%)
Dec 05, 2017	24.22	24.26	24.07	24.07	231,674	-0.44(-1.77%)
Dec 04, 2017	24.62	24.78	24.50	24.51	209,814	-0.60(-2.39%)
Dec 01, 2017	25.27	25.27	24.95	25.11	118,897	+0.11(+0.43%)
Nov 30, 2017	25.05	25.14	25.00	25.00	264,182	-0.24(-0.96%)
Nov 29, 2017	25.47	25.47	25.18	25.25	150,745	-0.30(-1.17%)
Nov 28, 2017	25.54	25.57	25.28	25.55	270,413	+0.02(+0.06%)
Nov 27, 2017	26.01	26.12	25.45	25.53	146,547	+0.14(+0.53%)
Nov 24, 2017	25.53	25.53	25.30	25.39	75,916	+0.21(+0.85%)
Nov 22, 2017	25.28	25.28	25.06	25.18	135,602	+0.23(+0.92%)
Nov 21, 2017	24.84	24.98	24.79	24.95	301,634	+0.60(+2.46%)
Nov 20, 2017	24.26	24.41	24.09	24.35	266,758	-0.11(-0.45%)
Nov 17, 2017	24.45	24.53	24.43	24.46	771,486	-0.09(-0.35%)
Nov 16, 2017	24.45	24.62	24.41	24.55	160,512	+0.53(+2.19%)
Nov 15, 2017	23.68	24.20	23.68	24.02	126,748	-0.07(-0.29%)
Nov 14, 2017	24.13	24.20	24.00	24.09	158,016	-0.08(-0.33%)
Nov 13, 2017	23.79	24.17	23.76	24.17	179,409	-0.10(-0.41%)
Nov 10, 2017	24.72	24.72	24.20	24.27	158,021	-0.48(-1.94%)
Nov 09, 2017	24.81	24.86	24.36	24.75	203,502	-0.19(-0.76%)
Nov 08, 2017	24.94	25.05	24.83	24.94	218,201	+0.30(+1.20%)
Nov 07, 2017	24.61	24.65	24.51	24.64	230,777	+0.59(+2.47%)
Nov 06, 2017	24.00	24.09	23.90	24.05	227,844	+0.24(+1.01%)
Nov 03, 2017	23.78	23.89	23.45	23.81	164,406	+0.16(+0.68%)
Nov 02, 2017	23.62	23.65	23.50	23.65	116,406	-0.05(-0.21%)
Nov 01, 2017	23.79	23.79	23.61	23.70	213,658	+0.31(+1.33%)
Oct 31, 2017	23.36	23.43	23.17	23.39	252,252	+0.41(+1.78%)
Oct 30, 2017	22.94	23.00	22.92	22.98	257,683	+0.09(+0.39%)
Oct 27, 2017	22.61	22.90	22.11	22.89	245,342	+0.82(+3.72%)
Oct 26, 2017	22.84	22.96	22.05	22.07	410,177	-1.18(-5.08%)
Oct 25, 2017	22.85	23.60	22.61	23.25	454,060	+0.88(+3.93%)
Oct 24, 2017	22.26	22.41	22.26	22.37	229,570	-0.13(-0.58%)
Oct 23, 2017	22.55	22.67	22.37	22.50	223,800	+0.42(+1.90%)
Oct 20, 2017	22.18	22.18	22.08	22.08	151,394	-0.04(-0.16%)
Oct 19, 2017	22.12	22.20	22.00	22.11	156,330	-0.19(-0.83%)
Oct 18, 2017	22.43	22.49	22.25	22.30	249,535	-0.20(-0.89%)
Oct 17, 2017	22.36	22.54	22.36	22.50	97,236	+0.16(+0.71%)
Oct 16, 2017	22.34	22.48	22.19	22.34	313,314	+0.09(+0.38%)
Oct 13, 2017	21.99	22.35	21.97	22.25	135,358	+0.39(+1.81%)
Oct 12, 2017	21.92	21.92	21.75	21.86	160,921	+0.14(+0.65%)
Oct 11, 2017	21.68	21.68	21.46	21.72	148,530	+0.48(+2.26%)
Oct 10, 2017	21.18	21.33	21.18	21.24	218,071	+0.01(+0.07%)
Oct 09, 2017	21.32	21.32	21.20	21.23	95,167	+0.03(+0.12%)
Oct 06, 2017	21.16	21.22	21.02	21.20	125,522	+0.19(+0.90%)
Oct 05, 2017	21.10	21.10	20.91	21.01	138,197	-0.09(-0.43%)
Oct 04, 2017	21.14	21.14	21.02	21.10	116,188	+0.01(+0.05%)
Oct 03, 2017	20.87	21.09	20.83	21.09	169,730	+0.34(+1.64%)