Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.78	21.88	21.76	21.88	3,971	+0.00(+0.00%)
Sep 27, 2018	21.76	21.88	21.76	21.88	2,015	-0.05(-0.21%)
Sep 26, 2018	22.10	22.35	21.84	21.92	4,166	-0.16(-0.71%)
Sep 25, 2018	22.07	22.16	21.96	22.08	13,281	+0.12(+0.53%)
Sep 24, 2018	22.03	22.16	21.94	21.97	5,312	-0.33(-1.47%)
Sep 21, 2018	21.75	22.30	21.75	22.29	45,873	+0.53(+2.43%)
Sep 20, 2018	22.03	22.03	21.76	21.76	7,526	-0.29(-1.32%)
Sep 19, 2018	21.81	22.35	21.81	22.06	5,614	+0.21(+0.97%)
Sep 18, 2018	22.02	22.11	21.84	21.84	4,116	+0.07(+0.32%)
Sep 17, 2018	21.78	21.85	21.65	21.77	6,658	-0.01(-0.05%)
Sep 14, 2018	21.72	22.17	21.72	21.78	6,950	-0.10(-0.44%)
Sep 13, 2018	21.82	21.88	21.82	21.88	2,045	-0.10(-0.46%)
Sep 12, 2018	22.07	22.22	21.83	21.98	8,904	-0.24(-1.09%)
Sep 11, 2018	22.24	22.55	22.22	22.22	9,117	-0.25(-1.10%)
Sep 10, 2018	22.56	22.56	21.99	22.47	6,261	-0.13(-0.59%)
Sep 07, 2018	22.25	22.62	22.25	22.60	6,999	+0.11(+0.47%)
Sep 06, 2018	22.75	22.75	22.45	22.50	6,237	-0.05(-0.24%)
Sep 05, 2018	22.60	22.60	22.53	22.55	5,595	-0.07(-0.31%)
Sep 04, 2018	22.38	22.62	22.38	22.62	2,339	-0.02(-0.09%)
Aug 31, 2018		22.64	22.64	22.64	0	-0.06(-0.29%)
Aug 30, 2018	22.94	22.94	22.71	22.71	9,062	-0.43(-1.86%)
Aug 29, 2018	23.08	23.23	22.98	23.14	5,245	+0.14(+0.59%)
Aug 28, 2018	22.90	23.05	22.90	23.00	3,201	+0.15(+0.63%)
Aug 27, 2018	23.00	23.25	22.86	22.86	3,869	-0.15(-0.63%)
Aug 24, 2018	23.12	23.17	23.00	23.00	5,799	-0.01(-0.04%)
Aug 23, 2018	22.83	23.12	22.83	23.01	11,418	-0.00(-0.02%)
Aug 22, 2018	23.00	23.13	23.00	23.02	5,437	-0.09(-0.39%)
Aug 21, 2018	22.51	23.25	22.51	23.11	7,259	+0.20(+0.87%)
Aug 20, 2018	22.77	23.04	22.63	22.91	7,655	+0.16(+0.70%)
Aug 17, 2018	22.87	23.11	22.56	22.75	22,397	-0.30(-1.28%)
Aug 16, 2018	22.77	23.05	22.77	23.04	9,268	+0.22(+0.94%)
Aug 15, 2018	22.59	23.11	22.59	22.83	14,644	-0.18(-0.76%)
Aug 14, 2018	22.79	23.25	22.79	23.00	16,597	+0.25(+1.08%)
Aug 13, 2018	23.11	23.11	22.68	22.76	12,644	-0.16(-0.70%)
Aug 10, 2018	22.93	23.00	22.92	22.92	2,999	-0.04(-0.17%)
Aug 09, 2018	22.87	23.00	22.87	22.96	3,793	+0.03(+0.13%)
Aug 08, 2018	22.56	22.93	22.52	22.93	8,680	+0.21(+0.92%)
Aug 07, 2018	22.61	22.87	22.48	22.72	3,725	-0.03(-0.13%)
Aug 06, 2018	22.81	22.81	22.44	22.75	5,131	+0.05(+0.24%)
Aug 03, 2018	22.80	22.80	22.65	22.69	6,399	-0.10(-0.46%)
Aug 02, 2018	22.72	22.87	22.63	22.80	6,351	+0.15(+0.68%)
Aug 01, 2018	22.68	22.84	22.61	22.64	6,207	-0.16(-0.70%)
Jul 31, 2018	22.60	22.82	22.40	22.80	11,900	+0.12(+0.55%)
Jul 30, 2018	22.74	22.74	22.68	22.68	6,211	+0.07(+0.33%)
Jul 27, 2018	22.63	22.75	22.51	22.60	9,398	-0.03(-0.13%)
Jul 26, 2018	22.76	22.88	22.63	22.63	2,661	-0.07(-0.31%)
Jul 25, 2018	22.70	22.85	22.63	22.70	3,681	-0.07(-0.29%)
Jul 24, 2018	22.85	22.88	22.73	22.77	4,563	-0.13(-0.55%)
Jul 23, 2018	22.58	22.89	22.58	22.89	3,661	+0.25(+1.08%)
Jul 20, 2018	22.96	22.96	22.64	22.65	4,103	-0.16(-0.72%)
Jul 19, 2018	22.88	22.93	22.63	22.81	4,493	-0.02(-0.07%)
Jul 18, 2018	22.57	22.97	22.57	22.83	5,295	+0.11(+0.46%)
Jul 17, 2018	21.91	22.80	21.90	22.72	2,953	+0.02(+0.11%)
Jul 16, 2018	22.75	22.75	22.22	22.70	6,231	-0.05(-0.24%)
Jul 13, 2018	22.61	22.86	22.60	22.75	7,233	+0.07(+0.33%)
Jul 12, 2018	22.97	22.97	22.13	22.68	6,201	-0.21(-0.92%)
Jul 11, 2018	22.83	22.96	22.83	22.89	4,319	+0.21(+0.93%)
Jul 10, 2018	22.89	22.95	22.68	22.68	3,359	-0.11(-0.46%)
Jul 09, 2018	22.91	23.00	22.75	22.78	17,549	-0.19(-0.81%)
Jul 06, 2018	22.95	23.00	22.93	22.97	7,525	+0.16(+0.68%)
Jul 05, 2018	22.44	23.00	22.44	22.81	8,104	+0.36(+1.63%)
Jul 03, 2018		22.45	22.45	22.45	0	+0.10(+0.45%)
Jul 02, 2018	22.43	22.43	22.10	22.35	3,909	-0.05(-0.20%)
Jun 29, 2018	22.19	22.64	22.19	22.39	18,049	-0.12(-0.53%)
Jun 28, 2018	22.60	22.68	22.48	22.51	10,764	-0.19(-0.82%)
Jun 27, 2018	22.69	22.73	21.78	22.70	10,262	-0.16(-0.68%)
Jun 26, 2018	22.36	22.85	22.24	22.85	10,804	+0.55(+2.47%)
Jun 25, 2018	22.35	22.42	22.11	22.30	14,888	+0.00(+0.00%)
Jun 22, 2018	22.24	22.75	22.23	22.30	37,063	+0.02(+0.07%)
Jun 21, 2018	22.35	22.72	22.09	22.29	15,523	-0.04(-0.18%)
Jun 20, 2018	22.06	22.33	21.93	22.33	8,068	+0.39(+1.78%)
Jun 19, 2018	21.96	22.35	21.94	21.94	15,478	+0.09(+0.39%)
Jun 18, 2018	21.16	22.57	20.87	21.85	12,468	+0.55(+2.56%)
Jun 15, 2018		22.20	21.20	21.31	56,052	-0.72(-3.27%)
Jun 14, 2018	22.27	22.42	21.84	22.03	11,294	-0.27(-1.19%)
Jun 13, 2018	22.22	22.48	22.22	22.29	10,412	-0.21(-0.91%)
Jun 12, 2018	22.64	22.90	22.20	22.50	10,036	-0.20(-0.86%)
Jun 11, 2018	23.10	23.16	22.69	22.69	7,431	-0.47(-2.01%)
Jun 08, 2018	23.50	23.50	22.96	23.16	5,427	-0.14(-0.60%)
Jun 07, 2018	23.13	23.30	23.13	23.30	2,743	+0.22(+0.98%)
Jun 06, 2018	22.90	23.50	22.90	23.07	12,998	+0.18(+0.81%)
Jun 05, 2018	23.01	23.33	22.81	22.89	7,275	-0.30(-1.32%)
Jun 04, 2018	23.45	23.46	23.19	23.19	7,463	-0.11(-0.49%)
Jun 01, 2018	23.22	23.35	23.10	23.31	14,072	+0.38(+1.67%)
May 31, 2018	22.92	22.92	22.92	22.92	3,750	+0.11(+0.50%)
May 30, 2018	22.79	22.97	22.73	22.81	6,943	+0.15(+0.68%)
May 29, 2018	22.73	22.75	22.44	22.66	3,861	-0.19(-0.85%)
May 25, 2018		22.85	22.85	22.85	0	+0.17(+0.74%)
May 24, 2018	22.61	22.75	22.61	22.68	3,174	+0.18(+0.80%)
May 23, 2018	22.66	22.66	22.50	22.50	2,015	-0.03(-0.15%)
May 22, 2018	22.48	22.70	22.48	22.54	13,514	-0.13(-0.57%)
May 21, 2018	21.76	22.68	21.76	22.67	15,342	+0.33(+1.49%)
May 18, 2018	22.42	22.42	21.97	22.33	23,101	+0.02(+0.11%)
May 17, 2018	21.98	22.35	21.98	22.31	12,000	+0.32(+1.45%)
May 16, 2018	22.15	22.15	21.62	21.99	19,310	-0.13(-0.58%)
May 15, 2018	21.90	22.36	21.45	22.12	9,480	+0.18(+0.82%)
May 14, 2018	22.35	22.48	21.94	21.94	6,713	-0.55(-2.45%)
May 11, 2018	22.35	22.54	22.35	22.49	8,421	+0.02(+0.09%)
May 10, 2018	22.53	22.56	22.35	22.47	4,936	-0.07(-0.31%)
May 09, 2018	21.99	22.66	21.99	22.54	14,947	+0.55(+2.48%)
May 08, 2018	21.27	22.28	21.27	22.00	9,651	+0.27(+1.23%)
May 07, 2018	22.09	22.09	21.73	21.73	1,918	-0.03(-0.14%)
May 04, 2018	21.48	21.86	21.43	21.76	3,764	+0.10(+0.46%)
May 03, 2018	21.66	21.66	21.66	21.66	988	+0.07(+0.35%)
May 02, 2018	22.00	22.00	21.58	21.58	2,244	-0.37(-1.67%)
May 01, 2018	21.28	21.96	21.18	21.95	31,681	+0.34(+1.59%)
Apr 30, 2018	21.63	21.63	21.61	21.61	2,927	-0.04(-0.21%)
Apr 27, 2018	21.86	21.86	21.65	21.65	3,692	-0.28(-1.29%)
Apr 26, 2018	21.73	22.24	21.73	21.94	4,398	+0.06(+0.30%)
Apr 25, 2018	21.53	21.98	21.26	21.87	7,752	+0.13(+0.59%)
Apr 24, 2018	21.80	22.13	21.66	21.74	23,232	-0.10(-0.48%)
Apr 23, 2018	22.06	22.06	21.85	21.85	2,200	-0.11(-0.50%)
Apr 20, 2018	21.28	22.09	21.28	21.96	16,465	+0.42(+1.94%)
Apr 19, 2018	21.61	21.66	21.54	21.54	3,500	+0.12(+0.56%)
Apr 18, 2018	21.43	21.75	21.23	21.42	3,321	-0.06(-0.28%)
Apr 17, 2018	21.36	21.48	21.33	21.48	2,884	+0.21(+1.00%)
Apr 16, 2018	21.28	21.39	21.17	21.26	6,609	-0.08(-0.40%)
Apr 13, 2018	20.95	21.48	20.95	21.35	6,134	+0.36(+1.73%)
Apr 12, 2018	20.69	21.24	20.69	20.99	4,006	+0.10(+0.48%)
Apr 11, 2018	21.16	21.16	20.89	20.89	1,356	+0.00(+0.00%)
Apr 10, 2018	20.91	21.11	20.89	20.89	3,279	+0.04(+0.21%)
Apr 09, 2018	20.61	21.06	20.47	20.84	11,406	+0.12(+0.60%)
Apr 06, 2018	20.61	21.28	20.35	20.72	7,547	-0.06(-0.29%)
Apr 05, 2018	20.90	20.99	20.75	20.78	10,881	+0.05(+0.26%)
Apr 04, 2018	20.61	20.84	20.49	20.72	9,073	+0.15(+0.72%)
Apr 03, 2018	20.54	21.06	20.51	20.57	7,368	+0.06(+0.31%)
Apr 02, 2018	20.92	20.96	20.32	20.51	10,136	-0.51(-2.41%)
Mar 29, 2018		21.02	21.02	21.02	0	-0.12(-0.59%)
Mar 28, 2018	21.44	21.60	20.94	21.14	12,586	-0.30(-1.39%)
Mar 27, 2018	21.12	21.60	21.12	21.44	18,903	+0.28(+1.31%)
Mar 26, 2018	21.14	21.50	20.87	21.16	13,544	+0.24(+1.16%)
Mar 23, 2018	21.39	21.76	20.92	20.92	32,921	-0.30(-1.43%)
Mar 22, 2018	21.21	21.78	20.82	21.22	18,736	-0.33(-1.54%)
Mar 21, 2018	21.22	21.55	21.22	21.55	5,051	+0.44(+2.07%)
Mar 20, 2018	21.26	21.34	21.12	21.12	4,970	-0.27(-1.25%)
Mar 19, 2018	20.71	21.52	20.71	21.38	15,125	+0.08(+0.40%)
Mar 16, 2018	20.65	21.56	20.65	21.30	40,237	+0.56(+2.71%)
Mar 15, 2018	21.86	22.34	20.72	20.74	29,809	-0.74(-3.42%)
Mar 14, 2018	21.49	21.66	21.46	21.47	5,944	-0.24(-1.10%)
Mar 13, 2018	21.68	21.86	21.20	21.71	14,623	+0.18(+0.83%)
Mar 12, 2018	21.23	21.55	21.16	21.53	14,368	+0.43(+2.03%)
Mar 09, 2018	20.75	21.38	20.75	21.10	16,226	+0.50(+2.44%)
Mar 08, 2018	20.76	20.87	20.60	20.60	16,554	-0.12(-0.57%)
Mar 07, 2018	20.48	21.05	20.48	20.72	10,809	+0.02(+0.10%)
Mar 06, 2018	20.55	20.89	19.97	20.70	12,709	+0.05(+0.24%)
Mar 05, 2018	20.13	20.96	19.97	20.65	14,246	+0.68(+3.41%)
Mar 02, 2018	20.22	20.22	19.77	19.97	6,353	+0.12(+0.60%)
Mar 01, 2018	20.09	20.22	19.75	19.85	4,082	-0.17(-0.86%)
Feb 28, 2018	20.02	20.56	19.95	20.02	18,199	+0.14(+0.69%)
Feb 27, 2018	20.51	20.51	19.89	19.89	4,512	-0.57(-2.80%)
Feb 26, 2018	20.45	20.46	20.19	20.46	4,271	+0.00(+0.02%)
Feb 23, 2018	19.73	20.93	19.73	20.45	7,665	+0.10(+0.48%)
Feb 22, 2018	20.19	20.35	20.19	20.35	5,792	+0.06(+0.32%)
Feb 21, 2018	20.53	20.53	20.02	20.29	5,674	-0.06(-0.29%)
Feb 20, 2018	20.02	20.55	19.77	20.35	19,416	+0.23(+1.15%)
Feb 16, 2018		20.12	20.12	20.12	0	-0.05(-0.24%)
Feb 15, 2018	20.39	20.46	20.09	20.17	7,233	-0.25(-1.23%)
Feb 14, 2018	20.36	20.52	20.24	20.42	11,553	-0.10(-0.48%)
Feb 13, 2018	20.22	20.69	20.22	20.52	3,001	+0.14(+0.68%)
Feb 12, 2018	20.22	20.46	20.08	20.38	10,886	+0.16(+0.78%)
Feb 09, 2018	19.75	20.32	19.72	20.22	16,169	+0.69(+3.53%)
Feb 08, 2018	19.76	19.84	19.52	19.53	22,894	-0.32(-1.61%)
Feb 07, 2018	19.82	20.17	19.82	19.85	6,323	-0.10(-0.52%)
Feb 06, 2018	20.07	20.37	19.76	19.96	16,844	-0.47(-2.29%)
Feb 05, 2018		20.71	20.12	20.42	16,806	-0.11(-0.55%)
Feb 02, 2018	20.76	20.94	20.76	20.54	13,034	-0.26(-1.26%)
Feb 01, 2018	20.96	21.09	20.61	20.80	12,557	-0.34(-1.61%)
Jan 31, 2018	21.38	21.38	20.86	21.14	29,455	-0.05(-0.26%)
Jan 30, 2018	21.15	21.15	20.93	21.19	10,101	-0.09(-0.44%)
Jan 29, 2018	21.05	21.39	21.05	21.29	7,124	+0.18(+0.86%)
Jan 26, 2018	20.94	21.57	20.86	21.10	15,573	+0.20(+0.94%)
Jan 25, 2018	21.20	21.70	20.91	20.91	10,511	-0.30(-1.40%)
Jan 24, 2018	21.70	21.70	21.20	21.20	16,526	-0.53(-2.43%)
Jan 23, 2018	21.69	21.81	21.63	21.73	8,990	-0.01(-0.07%)
Jan 22, 2018	21.83	22.02	21.75	21.75	4,419	-0.19(-0.85%)
Jan 19, 2018	21.59	22.02	21.59	21.93	5,938	+0.21(+0.95%)
Jan 18, 2018	21.60	22.14	21.60	21.73	9,610	+0.03(+0.14%)
Jan 17, 2018	21.63	21.79	21.43	21.70	14,634	+0.19(+0.87%)
Jan 16, 2018	21.77	21.80	21.42	21.51	24,332	-0.27(-1.22%)
Jan 12, 2018		21.77	21.77	21.77	0	-0.13(-0.59%)
Jan 11, 2018	22.07	22.08	21.86	21.90	43,059	-0.11(-0.49%)
Jan 10, 2018		22.24	21.94	22.01	27,585	-0.23(-1.02%)
Jan 09, 2018	22.16	22.24	22.09	22.24	11,006	+0.07(+0.31%)
Jan 08, 2018	22.38	22.38	22.07	22.17	14,009	-0.07(-0.33%)
Jan 05, 2018	22.16	22.43	22.14	22.24	6,986	+0.02(+0.09%)
Jan 04, 2018	22.44	22.53	22.22	22.22	15,433	-0.09(-0.42%)
Jan 03, 2018	22.48	22.67	22.21	22.32	12,190	-0.15(-0.66%)
Jan 02, 2018	22.98	23.12	22.31	22.47	22,651	-0.50(-2.19%)
Dec 29, 2017		22.97	22.97	22.97	0	-0.44(-1.90%)
Dec 28, 2017	23.42	23.58	23.41	23.41	2,553	+0.06(+0.25%)
Dec 27, 2017	23.66	23.68	23.16	23.35	7,256	+0.06(+0.28%)
Dec 26, 2017	23.54	23.66	23.29	23.29	6,690	-0.28(-1.19%)
Dec 22, 2017	23.90	24.16	23.48	23.57	25,555	-0.38(-1.61%)
Dec 21, 2017	24.00	24.32	23.82	23.95	18,317	-0.09(-0.39%)
Dec 20, 2017	23.96	24.06	23.67	24.05	4,978	+0.26(+1.08%)
Dec 19, 2017	24.15	24.25	23.79	23.79	12,362	-0.32(-1.33%)
Dec 18, 2017	23.76	24.31	23.64	24.11	37,723	+0.45(+1.92%)
Dec 15, 2017		23.82	23.27	23.66	63,576	+0.11(+0.48%)
Dec 14, 2017	23.87	23.87	23.48	23.55	10,653	-0.31(-1.30%)
Dec 13, 2017	23.50	24.02	23.44	23.86	18,613	+0.46(+1.96%)
Dec 12, 2017	23.62	23.62	22.93	23.40	24,159	-0.17(-0.70%)
Dec 11, 2017	23.68	23.86	23.38	23.56	21,070	-0.11(-0.48%)
Dec 08, 2017	23.88	23.96	23.55	23.68	26,135	-0.13(-0.56%)
Dec 07, 2017	24.30	24.30	23.81	23.81	27,023	-0.51(-2.11%)
Dec 06, 2017	24.15	24.47	24.00	24.32	38,523	+0.17(+0.71%)
Dec 05, 2017	24.28	24.39	24.00	24.15	22,568	-0.24(-0.98%)
Dec 04, 2017	24.49	24.49	24.18	24.39	14,240	+0.14(+0.59%)
Dec 01, 2017	24.37	24.41	23.93	24.25	11,031	-0.11(-0.46%)
Nov 30, 2017	23.95	24.44	23.89	24.36	32,991	+0.41(+1.70%)
Nov 29, 2017	23.88	23.95	23.81	23.95	23,383	+0.40(+1.71%)
Nov 28, 2017	23.27	23.58	23.27	23.55	15,160	+0.34(+1.46%)
Nov 27, 2017	23.39	23.51	23.15	23.22	19,898	-0.21(-0.88%)
Nov 24, 2017	23.35	23.42	23.15	23.42	5,750	+0.10(+0.42%)
Nov 22, 2017	23.15	23.51	23.15	23.32	14,530	-0.07(-0.29%)
Nov 21, 2017	23.02	23.51	22.87	23.39	28,829	+0.56(+2.47%)
Nov 20, 2017	22.69	22.91	22.41	22.83	12,564	-0.10(-0.43%)
Nov 17, 2017	23.10	23.45	22.62	22.93	8,449	-0.26(-1.14%)
Nov 16, 2017	22.96	23.46	22.96	23.19	6,940	+0.67(+2.98%)
Nov 15, 2017	22.52	22.77	22.39	22.52	10,702	-0.07(-0.33%)
Nov 14, 2017	22.66	22.76	22.44	22.59	20,278	+0.23(+1.03%)
Nov 13, 2017	22.65	22.65	22.36	22.36	8,236	-0.29(-1.30%)
Nov 10, 2017	22.78	22.79	22.53	22.66	7,254	+0.25(+1.11%)
Nov 09, 2017	22.32	22.53	22.25	22.41	49,690	-0.20(-0.87%)
Nov 08, 2017	22.52	22.64	22.46	22.60	11,666	-0.05(-0.24%)
Nov 07, 2017	22.44	22.95	22.44	22.66	25,681	-0.31(-1.34%)
Nov 06, 2017	23.20	23.20	22.45	22.97	12,486	-0.19(-0.83%)
Nov 03, 2017	23.10	23.31	23.10	23.16	25,649	-0.10(-0.42%)
Nov 02, 2017	23.21	23.35	22.90	23.25	11,921	+0.06(+0.25%)
Nov 01, 2017	23.93	23.93	23.12	23.20	23,846	-0.52(-2.21%)
Oct 31, 2017	23.65	24.00	23.33	23.72	85,780	+0.19(+0.81%)
Oct 30, 2017	23.91	23.96	23.52	23.53	9,861	-0.55(-2.28%)
Oct 27, 2017	24.11	24.27	23.62	24.08	70,599	-0.04(-0.18%)
Oct 26, 2017	23.64	24.13	23.45	24.12	43,012	+0.31(+1.32%)
Oct 25, 2017	23.09	23.90	23.06	23.81	46,554	+0.47(+1.99%)
Oct 24, 2017	23.44	23.50	23.32	23.34	9,731	-0.20(-0.83%)
Oct 23, 2017	23.99	23.99	23.33	23.54	20,223	-0.12(-0.52%)
Oct 20, 2017	23.78	23.95	23.57	23.66	12,950	-0.10(-0.43%)
Oct 19, 2017	23.54	23.76	23.39	23.76	28,247	-0.05(-0.21%)
Oct 18, 2017	23.94	24.00	23.64	23.81	13,648	+0.03(+0.12%)
Oct 17, 2017	23.66	23.90	23.55	23.78	28,792	-0.06(-0.27%)
Oct 16, 2017	23.98	23.98	23.85	23.85	3,913	+0.12(+0.50%)
Oct 13, 2017	23.55	23.97	23.24	23.73	52,817	+0.26(+1.11%)
Oct 12, 2017	23.88	24.22	23.47	23.47	35,021	-0.66(-2.72%)
Oct 11, 2017	23.42	24.40	23.42	24.13	62,713	+0.40(+1.67%)
Oct 10, 2017	23.43	23.88	23.36	23.73	23,093	+0.39(+1.66%)
Oct 09, 2017	23.38	23.50	23.24	23.34	5,231	-0.18(-0.77%)
Oct 06, 2017	23.13	23.54	23.13	23.52	19,698	+0.13(+0.54%)
Oct 05, 2017	23.71	23.71	23.38	23.40	4,256	+0.03(+0.13%)
Oct 04, 2017	23.56	23.56	23.28	23.37	8,036	-0.20(-0.83%)
Oct 03, 2017	23.68	23.68	23.33	23.56	20,633	-0.12(-0.52%)