Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.91	22.08	21.80	21.85	299,370	-0.09(-0.42%)
Sep 27, 2018	21.96	22.13	21.85	21.95	305,630	+0.02(+0.09%)
Sep 26, 2018	22.47	22.60	21.88	21.93	346,731	-0.55(-2.45%)
Sep 25, 2018	22.33	22.64	22.20	22.48	243,245	+0.24(+1.09%)
Sep 24, 2018	22.44	22.55	21.88	22.24	468,201	-0.22(-1.00%)
Sep 21, 2018	21.48	22.62	21.48	22.46	1,004,123	+1.06(+4.97%)
Sep 20, 2018	21.24	21.43	21.09	21.40	220,323	+0.46(+2.18%)
Sep 19, 2018	20.75	20.95	20.65	20.94	246,175	+0.16(+0.76%)
Sep 18, 2018	21.40	21.40	20.78	20.78	115,988	-0.58(-2.71%)
Sep 17, 2018	21.45	21.47	21.31	21.36	128,583	-0.07(-0.30%)
Sep 14, 2018	21.30	21.51	21.27	21.43	113,953	+0.08(+0.39%)
Sep 13, 2018	21.22	21.38	21.22	21.34	96,910	+0.20(+0.97%)
Sep 12, 2018	20.99	21.20	20.90	21.14	150,238	+0.12(+0.57%)
Sep 11, 2018	21.16	21.29	20.96	21.02	128,734	-0.22(-1.05%)
Sep 10, 2018	21.60	21.68	21.23	21.24	193,837	-0.28(-1.29%)
Sep 07, 2018	21.66	21.66	21.35	21.52	113,627	-0.17(-0.77%)
Sep 06, 2018	21.70	21.83	21.60	21.68	125,822	-0.01(-0.04%)
Sep 05, 2018	21.57	21.72	21.44	21.69	110,925	+0.07(+0.34%)
Sep 04, 2018	21.78	21.85	21.44	21.62	475,122	-0.18(-0.81%)
Aug 31, 2018		21.79	21.79	21.79	0	+0.06(+0.26%)
Aug 30, 2018	21.76	21.79	21.48	21.74	132,306	-0.07(-0.34%)
Aug 29, 2018	21.69	21.95	21.66	21.81	167,221	+0.10(+0.47%)
Aug 28, 2018	21.81	21.87	21.66	21.71	103,380	-0.07(-0.34%)
Aug 27, 2018	21.66	21.91	21.59	21.78	181,091	+0.19(+0.90%)
Aug 24, 2018	21.48	21.62	21.26	21.59	109,630	+0.12(+0.56%)
Aug 23, 2018	21.41	21.55	21.28	21.47	165,768	+0.02(+0.09%)
Aug 22, 2018	21.53	21.69	21.29	21.45	146,903	-0.13(-0.60%)
Aug 21, 2018	21.21	21.68	21.21	21.58	87,124	+0.38(+1.79%)
Aug 20, 2018	21.12	21.27	21.02	21.20	167,831	+0.10(+0.48%)
Aug 17, 2018	20.94	21.13	20.91	21.10	130,477	+0.14(+0.66%)
Aug 16, 2018	20.92	21.05	20.86	20.96	115,581	+0.20(+0.98%)
Aug 15, 2018	20.91	20.96	20.65	20.76	127,860	-0.21(-1.02%)
Aug 14, 2018	21.08	21.24	20.81	20.97	235,583	-0.11(-0.53%)
Aug 13, 2018	21.53	21.68	21.08	21.08	195,283	-0.42(-1.94%)
Aug 10, 2018	21.34	21.64	21.26	21.50	168,820	+0.07(+0.35%)
Aug 09, 2018	21.28	21.51	21.24	21.42	126,405	+0.16(+0.74%)
Aug 08, 2018	21.10	21.29	20.89	21.27	624,718	+0.18(+0.83%)
Aug 07, 2018	20.79	21.23	20.79	21.09	440,939	+0.44(+2.15%)
Aug 06, 2018	20.82	20.90	20.54	20.65	348,307	-0.06(-0.31%)
Aug 03, 2018	20.99	21.17	20.66	20.71	138,685	-0.20(-0.97%)
Aug 02, 2018	20.91	21.08	20.85	20.91	193,303	-0.13(-0.62%)
Aug 01, 2018	20.91	21.13	20.51	21.04	378,148	+0.17(+0.80%)
Jul 31, 2018	20.15	21.42	19.81	20.88	658,502	+1.28(+6.52%)
Jul 30, 2018	19.60	19.91	19.58	19.60	157,584	+0.01(+0.05%)
Jul 27, 2018	19.93	20.05	19.54	19.59	190,422	-0.28(-1.40%)
Jul 26, 2018	20.07	20.21	19.79	19.87	172,643	-0.17(-0.83%)
Jul 25, 2018	20.14	20.28	19.90	20.04	160,306	-0.13(-0.64%)
Jul 24, 2018	19.74	20.45	19.66	20.16	261,414	+0.43(+2.16%)
Jul 23, 2018	19.76	19.94	19.67	19.74	548,887	-0.03(-0.14%)
Jul 20, 2018	19.86	20.04	19.74	19.77	233,777	-0.13(-0.65%)
Jul 19, 2018	19.80	19.92	19.66	19.90	359,627	+0.08(+0.42%)
Jul 18, 2018	19.93	20.00	18.98	19.81	538,505	-0.14(-0.70%)
Jul 17, 2018	19.98	20.20	19.95	19.95	84,492	-0.06(-0.28%)
Jul 16, 2018	20.27	20.27	19.83	20.01	148,103	-0.19(-0.96%)
Jul 13, 2018	20.06	20.31	20.04	20.20	98,699	+0.11(+0.55%)
Jul 12, 2018	20.28	20.36	19.91	20.09	75,867	-0.01(-0.05%)
Jul 11, 2018	20.20	20.34	19.94	20.10	153,456	-0.22(-1.09%)
Jul 10, 2018	20.60	20.66	20.23	20.32	414,653	-0.39(-1.88%)
Jul 09, 2018	20.45	20.73	20.45	20.71	192,332	+0.34(+1.68%)
Jul 06, 2018	20.24	20.45	20.24	20.37	144,045	+0.18(+0.87%)
Jul 05, 2018	20.10	20.22	19.71	20.19	247,995	+0.21(+1.07%)
Jul 03, 2018		19.98	19.98	19.98	0	+0.37(+1.89%)
Jul 02, 2018	19.12	19.62	18.88	19.61	162,829	+0.34(+1.78%)
Jun 29, 2018	19.20	19.41	19.12	19.27	208,718	+0.10(+0.53%)
Jun 28, 2018	19.12	19.26	19.00	19.16	146,915	+0.00(+0.00%)
Jun 27, 2018	19.52	19.69	19.16	19.16	199,724	-0.26(-1.33%)
Jun 26, 2018	18.98	19.49	18.98	19.42	141,018	+0.41(+2.14%)
Jun 25, 2018	19.35	19.35	18.93	19.02	219,624	-0.39(-2.00%)
Jun 22, 2018	19.44	19.44	19.24	19.41	315,485	+0.09(+0.48%)
Jun 21, 2018	19.80	19.80	19.27	19.31	171,293	-0.47(-2.39%)
Jun 20, 2018	19.79	19.85	19.52	19.79	225,420	+0.11(+0.56%)
Jun 19, 2018	19.45	19.78	19.17	19.67	364,926	+0.10(+0.52%)
Jun 18, 2018	19.25	19.85	19.25	19.57	303,759	+0.19(+0.95%)
Jun 15, 2018		19.44	19.11	19.39	430,813	+0.28(+1.45%)
Jun 14, 2018	19.24	19.28	18.98	19.11	157,207	-0.04(-0.19%)
Jun 13, 2018	19.27	19.27	19.00	19.15	144,988	-0.13(-0.67%)
Jun 12, 2018	19.31	19.36	19.10	19.27	101,298	-0.03(-0.14%)
Jun 11, 2018	19.18	19.45	19.11	19.30	115,838	+0.11(+0.57%)
Jun 08, 2018	19.16	19.34	19.11	19.19	141,131	+0.06(+0.34%)
Jun 07, 2018	19.15	19.33	19.06	19.13	135,657	+0.03(+0.14%)
Jun 06, 2018		19.16		19.10	188,784	+0.08(+0.43%)
Jun 05, 2018	18.69	19.02	18.49	19.02	283,894	+0.30(+1.62%)
Jun 04, 2018	18.71	18.92	18.66	18.71	191,460	+0.11(+0.59%)
Jun 01, 2018	18.66	18.82	18.59	18.60	140,417	+0.04(+0.20%)
May 31, 2018	18.76	18.90	18.45	18.57	139,393	-0.14(-0.74%)
May 30, 2018	18.30	18.75	18.25	18.70	300,854	+0.51(+2.78%)
May 29, 2018	18.10	18.44	18.07	18.20	275,599	-0.06(-0.35%)
May 25, 2018		18.26	18.26	18.26	0	-0.01(-0.05%)
May 24, 2018	18.52	18.52	18.22	18.27	302,858	-0.34(-1.83%)
May 23, 2018	18.66	18.72	18.45	18.61	180,359	-0.12(-0.64%)
May 22, 2018	19.05	19.19	18.71	18.73	179,330	-0.29(-1.55%)
May 21, 2018	18.98	19.16	18.91	19.03	122,014	+0.13(+0.68%)
May 18, 2018	18.80	18.91	18.74	18.90	162,832	+0.17(+0.93%)
May 17, 2018	18.54	18.80	18.54	18.72	122,410	+0.19(+1.04%)
May 16, 2018	18.33	18.66	18.29	18.53	162,610	+0.25(+1.36%)
May 15, 2018	18.00	18.29	17.95	18.28	174,565	+0.19(+1.07%)
May 14, 2018	18.27	18.38	18.08	18.09	162,982	-0.19(-1.06%)
May 11, 2018	18.28	18.43	18.21	18.28	207,038	+0.01(+0.05%)
May 10, 2018	18.34	18.44	18.25	18.27	120,010	-0.02(-0.10%)
May 09, 2018	18.49	18.53	18.14	18.29	142,817	-0.18(-0.99%)
May 08, 2018	18.32	18.54	18.09	18.48	133,071	+0.17(+0.90%)
May 07, 2018	18.47	18.47	18.22	18.31	124,246	-0.09(-0.50%)
May 04, 2018	18.21	18.47	18.02	18.40	237,419	+0.06(+0.35%)
May 03, 2018	18.34	18.56	18.21	18.34	300,867	-0.04(-0.20%)
May 02, 2018	17.98	18.47	17.76	18.37	335,706	+0.38(+2.09%)
May 01, 2018	17.50	18.08	17.38	18.00	298,049	+0.47(+2.67%)
Apr 30, 2018	17.96	18.02	17.45	17.53	328,362	-0.44(-2.46%)
Apr 27, 2018	18.75	18.83	17.78	17.97	333,971	-0.82(-4.35%)
Apr 26, 2018	19.49	19.49	18.41	18.79	472,690	+0.02(+0.10%)
Apr 25, 2018	18.97	19.04	18.70	18.77	156,109	-0.26(-1.35%)
Apr 24, 2018	19.07	19.20	18.78	19.03	228,019	+0.06(+0.34%)
Apr 23, 2018	19.07	19.40	18.91	18.96	291,726	-0.11(-0.58%)
Apr 20, 2018	19.10	19.17	18.93	19.07	222,072	-0.06(-0.34%)
Apr 19, 2018	19.39	19.41	19.10	19.14	187,986	-0.25(-1.28%)
Apr 18, 2018	19.46	19.58	19.39	19.39	143,202	+0.00(+0.00%)
Apr 17, 2018	19.79	19.79	19.33	19.39	351,440	-0.28(-1.40%)
Apr 16, 2018	19.50	19.78	19.36	19.66	141,889	+0.29(+1.47%)
Apr 13, 2018	19.44	19.53	19.26	19.38	178,421	+0.07(+0.38%)
Apr 12, 2018	19.15	19.40	19.15	19.30	136,149	+0.18(+0.96%)
Apr 11, 2018	19.16	19.34	19.08	19.12	118,683	-0.15(-0.76%)
Apr 10, 2018	19.09	19.35	18.94	19.27	186,030	+0.40(+2.09%)
Apr 09, 2018	19.26	19.26	18.85	18.87	253,134	-0.25(-1.30%)
Apr 06, 2018	19.16	19.40	18.97	19.12	153,379	-0.17(-0.86%)
Apr 05, 2018	19.26	19.49	19.05	19.28	190,611	+0.17(+0.91%)
Apr 04, 2018	18.54	19.13	18.36	19.11	234,340	+0.28(+1.46%)
Apr 03, 2018	18.61	18.85	18.29	18.83	228,542	+0.39(+2.09%)
Apr 02, 2018	18.48	18.61	17.95	18.45	241,184	-0.11(-0.59%)
Mar 29, 2018		18.56	18.56	18.56	0	+0.17(+0.95%)
Mar 28, 2018	18.00	18.48	17.97	18.38	212,005	+0.43(+2.41%)
Mar 27, 2018	18.07	18.18	17.71	17.95	212,854	-0.07(-0.41%)
Mar 26, 2018	18.20	18.20	17.73	18.02	186,273	+0.14(+0.77%)
Mar 23, 2018	19.01	19.35	17.84	17.89	417,157	-1.14(-5.99%)
Mar 22, 2018	19.85	19.96	19.02	19.03	251,618	-1.09(-5.44%)
Mar 21, 2018	20.19	20.41	20.05	20.12	150,441	+0.01(+0.05%)
Mar 20, 2018	20.25	20.35	20.09	20.11	131,046	-0.10(-0.50%)
Mar 19, 2018	20.31	20.48	20.00	20.21	226,322	-0.18(-0.90%)
Mar 16, 2018	20.27	20.64	20.09	20.40	280,248	+0.17(+0.82%)
Mar 15, 2018	20.37	20.37	20.05	20.23	203,310	-0.03(-0.14%)
Mar 14, 2018	20.50	20.54	20.16	20.26	176,011	-0.10(-0.50%)
Mar 13, 2018	20.60	20.85	20.34	20.36	218,486	-0.10(-0.49%)
Mar 12, 2018	20.44	20.64	20.35	20.46	117,131	+0.02(+0.09%)
Mar 09, 2018	20.22	20.51	20.08	20.44	164,764	+0.28(+1.40%)
Mar 08, 2018	20.31	20.31	20.02	20.16	105,240	-0.05(-0.27%)
Mar 07, 2018		20.28		20.21	148,881	+0.28(+1.42%)
Mar 06, 2018	19.75	19.94	19.46	19.93	174,675	+0.31(+1.58%)
Mar 05, 2018	19.46	19.73	19.22	19.62	287,597	+0.02(+0.09%)
Mar 02, 2018	19.36	19.65	19.11	19.60	136,369	+0.05(+0.28%)
Mar 01, 2018	19.36	19.64	19.10	19.55	171,812	+0.13(+0.66%)
Feb 28, 2018	20.12	20.16	19.38	19.42	232,666	-0.62(-3.10%)
Feb 27, 2018	20.61	20.83	20.04	20.04	257,593	-0.55(-2.66%)
Feb 26, 2018	20.46	20.62	20.20	20.59	225,425	+0.15(+0.71%)
Feb 23, 2018	20.32	20.45	20.14	20.44	121,213	+0.23(+1.13%)
Feb 22, 2018				20.21	142,095	+0.03(+0.14%)
Feb 21, 2018	20.16	20.49	20.12	20.19	195,766	-0.03(-0.14%)
Feb 20, 2018	20.09	20.33	19.87	20.21	476,142	-0.04(-0.18%)
Feb 16, 2018		20.25	20.25	20.25	0	-0.38(-1.86%)
Feb 15, 2018	20.20	20.65	19.99	20.63	243,639	+0.66(+3.29%)
Feb 14, 2018	19.25	20.04	19.25	19.98	294,476	+0.57(+2.92%)
Feb 13, 2018	19.46	19.65	19.26	19.41	329,650	-0.21(-1.07%)
Feb 12, 2018	18.64	19.88	18.64	19.62	479,949	+1.00(+5.34%)
Feb 09, 2018	19.15	19.40	18.12	18.62	757,102	-0.24(-1.26%)
Feb 08, 2018	19.35	19.41	18.78	18.86	292,087	-0.51(-2.64%)
Feb 07, 2018	18.73	19.56	18.73	19.37	299,975	+0.58(+3.06%)
Feb 06, 2018	18.68	19.23	18.48	18.80	411,336	-0.56(-2.88%)
Feb 05, 2018	20.06	20.32	19.15	19.36	227,103	-0.88(-4.33%)
Feb 02, 2018	20.53	20.60	20.11	20.23	203,920	-0.47(-2.29%)
Feb 01, 2018	20.89	21.15	20.42	20.71	217,463	-0.24(-1.13%)
Jan 31, 2018	21.19	21.26	20.91	20.94	210,728	-0.14(-0.65%)
Jan 30, 2018	21.14	21.28	21.14	21.08	217,248	-0.31(-1.45%)
Jan 29, 2018	21.35	21.56	21.13	21.39	340,664	-0.05(-0.21%)
Jan 26, 2018	21.41	21.51	21.20	21.44	250,571	+0.15(+0.69%)
Jan 25, 2018	21.43	21.43	21.07	21.29	84,182	-0.01(-0.04%)
Jan 24, 2018	21.26	21.41	21.22	21.30	197,255	+0.11(+0.52%)
Jan 23, 2018	21.10	21.33	20.88	21.19	140,685	+0.03(+0.13%)
Jan 22, 2018	21.16	21.27	20.93	21.16	166,328	+0.00(+0.00%)
Jan 19, 2018	21.17	21.36	20.93	21.16	366,842	-0.05(-0.26%)
Jan 18, 2018	21.59	21.77	21.20	21.22	188,092	-0.38(-1.78%)
Jan 17, 2018	21.51	21.70	21.42	21.60	239,770	+0.16(+0.77%)
Jan 16, 2018	21.38	21.66	21.28	21.44	356,832	+0.14(+0.64%)
Jan 12, 2018		21.30	21.30	21.30	0	-0.02(-0.09%)
Jan 11, 2018	20.82	21.32	20.66	21.32	310,821	+0.54(+2.59%)
Jan 10, 2018		20.95	20.54	20.78	298,401	+0.00(+0.00%)
Jan 09, 2018	21.38	21.38	20.63	20.78	507,175	-0.58(-2.69%)
Jan 08, 2018	21.15	21.49	21.04	21.35	407,222	+0.16(+0.78%)
Jan 05, 2018	21.20	21.35	21.05	21.19	267,727	+0.05(+0.22%)
Jan 04, 2018	21.33	21.33	20.97	21.14	354,806	-0.08(-0.39%)
Jan 03, 2018	21.32	21.38	20.83	21.23	460,663	-0.04(-0.17%)
Jan 02, 2018	21.18	21.44	21.00	21.26	738,592	+0.23(+1.09%)
Dec 29, 2017		21.04	21.04	21.04	0	+0.02(+0.09%)
Dec 28, 2017	20.94	21.21	20.75	21.02	454,136	+0.11(+0.52%)
Dec 27, 2017	21.06	21.06	20.54	20.91	365,680	+0.08(+0.39%)
Dec 26, 2017	20.97	21.25	20.65	20.83	464,333	+0.70(+3.49%)
Dec 22, 2017	20.24	20.24	19.98	20.12	205,900	-0.05(-0.27%)
Dec 21, 2017	20.00	20.35	19.83	20.18	293,326	+0.25(+1.24%)
Dec 20, 2017	19.86	20.06	19.60	19.93	273,421	+0.15(+0.74%)
Dec 19, 2017	19.89	19.92	19.63	19.78	182,223	-0.01(-0.05%)
Dec 18, 2017	19.34	19.80	19.34	19.79	218,119	+0.62(+3.24%)
Dec 15, 2017	18.77	19.36	18.71	19.17	588,273	+0.57(+3.04%)
Dec 14, 2017	19.42	19.46	18.52	18.61	381,396	-0.77(-3.96%)
Dec 13, 2017	19.22	19.96	19.22	19.37	602,713	+0.30(+1.57%)
Dec 12, 2017	18.59	19.16	18.59	19.07	309,381	+0.51(+2.73%)
Dec 11, 2017	18.53	18.71	18.39	18.57	359,074	+0.02(+0.10%)
Dec 08, 2017	18.78	18.85	18.39	18.55	191,396	+0.00(+0.00%)
Dec 07, 2017	18.82	18.97	18.64		173,394	+0.00(+0.00%)
Dec 06, 2017	18.95	19.24	18.85	18.87	165,296	-0.15(-0.81%)
Dec 05, 2017	19.33	19.33	18.94	19.03	188,646	-0.27(-1.41%)
Dec 04, 2017	19.61	19.61	19.21	19.30	336,561	+0.04(+0.19%)
Dec 01, 2017	19.69	19.69	18.79	19.26	335,418	-0.47(-2.39%)
Nov 30, 2017	20.04	20.23	19.48	19.74	433,067	-0.21(-1.05%)
Nov 29, 2017	19.23	19.99	19.18	19.94	311,012	+0.76(+3.97%)
Nov 28, 2017	18.83	19.25	18.80	19.18	211,984	+0.39(+2.07%)
Nov 27, 2017	18.83	19.11	18.78	18.79	205,229	-0.04(-0.19%)
Nov 24, 2017	18.78	18.87	18.67	18.83	117,921	+0.13(+0.68%)
Nov 22, 2017	18.97	19.14	18.69	18.70	135,045	-0.21(-1.10%)
Nov 21, 2017	18.81	18.97	18.72	18.91	193,014	+0.14(+0.72%)
Nov 20, 2017	18.83	19.01	18.64	18.78	340,367	-0.21(-1.10%)
Nov 17, 2017	18.44	19.00	18.44	18.98	494,980	+0.44(+2.40%)
Nov 16, 2017	18.03	18.58	18.01	18.54	343,106	+0.53(+2.92%)
Nov 15, 2017	17.87	18.17	17.75	18.01	416,393	-0.04(-0.20%)
Nov 14, 2017	17.90	18.08	17.76	18.05	478,679	+0.12(+0.66%)
Nov 13, 2017	17.99	18.31	17.93	17.93	295,581	-0.21(-1.15%)
Nov 10, 2017	18.33	18.50	18.11	18.14	356,317	-0.24(-1.28%)
Nov 09, 2017	18.28	18.62	18.24	18.38	212,819	+0.01(+0.05%)
Nov 08, 2017	18.32	18.50	18.16	18.37	335,494	+0.04(+0.20%)
Nov 07, 2017	18.60	18.64	18.26	18.33	297,067	-0.24(-1.27%)
Nov 06, 2017	18.78	18.95	18.54	18.57	346,640	-0.22(-1.16%)
Nov 03, 2017	18.94	19.12	18.78	18.78	208,864	-0.25(-1.33%)
Nov 02, 2017	18.99	19.17	18.82	19.04	254,466	+0.02(+0.10%)
Nov 01, 2017	19.31	19.40	18.99	19.02	301,293	-0.22(-1.13%)
Oct 31, 2017	19.23	19.32	19.07	19.24	396,719	+0.14(+0.76%)
Oct 30, 2017	19.95	20.01	19.07	19.09	428,939	-0.84(-4.23%)
Oct 27, 2017	19.94	20.03	19.70	19.94	467,352	-0.04(-0.18%)
Oct 26, 2017	20.02	20.20	19.75	19.97	588,876	+0.08(+0.41%)
Oct 25, 2017	20.09	20.09	19.42	19.89	961,509	-0.09(-0.45%)
Oct 24, 2017	21.57	21.76	19.80	19.98	3,026,687	+1.85(+10.20%)
Oct 23, 2017	18.18	18.34	18.05	18.13	570,426	-0.02(-0.10%)
Oct 20, 2017	18.23	18.30	18.12	18.15	207,967	+0.06(+0.35%)
Oct 19, 2017	17.94	18.25	17.94	18.09	183,162	+0.09(+0.50%)
Oct 18, 2017	17.90	18.29	17.90	18.00	141,319	+0.12(+0.66%)
Oct 17, 2017	17.90	18.06	17.81	17.88	233,484	+0.03(+0.15%)
Oct 16, 2017	17.91	18.08	17.78	17.85	339,812	-0.01(-0.05%)
Oct 13, 2017	18.15	18.15	17.86	17.86	375,336	-0.26(-1.45%)
Oct 12, 2017	18.15	18.31	17.96	18.12	573,894	-0.08(-0.45%)
Oct 11, 2017	18.05	18.24	18.00	18.20	316,020	+0.14(+0.80%)
Oct 10, 2017	17.89	18.09	17.77	18.06	290,410	+0.24(+1.32%)
Oct 09, 2017	17.99	18.10	17.80	17.82	586,388	-0.16(-0.91%)
Oct 06, 2017	18.01	18.09	17.79	17.99	301,715	-0.10(-0.55%)
Oct 05, 2017	18.22	18.45	18.03	18.09	419,721	-0.09(-0.50%)
Oct 04, 2017	17.98	18.23	17.98	18.18	609,116	+0.13(+0.70%)
Oct 03, 2017	18.10	18.31	18.00	18.05	340,650	-0.07(-0.40%)