Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.21	29.53	28.75	28.83	3,255,200	-0.44(-1.50%)
Sep 27, 2018	29.05	29.39	28.88	29.27	2,650,046	+0.65(+2.27%)
Sep 26, 2018	28.96	29.24	28.57	28.62	1,803,193	-0.63(-2.15%)
Sep 25, 2018	29.98	30.10	29.20	29.25	2,629,856	-0.52(-1.75%)
Sep 24, 2018	29.48	30.14	29.37	29.77	2,769,832	+0.74(+2.55%)
Sep 21, 2018	28.53	29.14	28.31	29.03	3,086,500	+0.59(+2.07%)
Sep 20, 2018	29.27	29.36	28.38	28.44	2,261,940	-0.47(-1.63%)
Sep 19, 2018	27.73	29.05	27.72	28.91	2,548,543	+1.22(+4.41%)
Sep 18, 2018	27.34	27.74	27.34	27.69	1,878,344	+0.67(+2.48%)
Sep 17, 2018	27.33	27.59	26.98	27.02	1,531,152	-0.19(-0.70%)
Sep 14, 2018	26.69	27.50	26.69	27.21	1,926,700	+0.57(+2.14%)
Sep 13, 2018	26.90	27.00	26.23	26.64	3,616,416	-0.37(-1.37%)
Sep 12, 2018	26.99	27.25	26.81	27.01	2,495,816	+0.25(+0.93%)
Sep 11, 2018	26.35	27.02	26.32	26.76	2,650,702	+0.36(+1.36%)
Sep 10, 2018	26.51	26.76	26.35	26.40	1,899,673	+0.02(+0.08%)
Sep 07, 2018	26.37	26.50	25.95	26.38	2,344,800	-0.28(-1.05%)
Sep 06, 2018	27.53	27.53	26.57	26.66	2,264,609	-0.96(-3.48%)
Sep 05, 2018	26.84	27.75	26.70	27.62	2,229,702	+0.53(+1.96%)
Sep 04, 2018	27.42	27.76	26.89	27.09	1,970,944	-0.19(-0.70%)
Aug 31, 2018		27.28	27.28	27.28	0	-0.28(-1.02%)
Aug 30, 2018	27.84	27.90	27.29	27.56	2,832,455	-0.18(-0.65%)
Aug 29, 2018	27.73	27.95	27.55	27.74	1,784,586	+0.27(+0.98%)
Aug 28, 2018	27.89	28.10	27.41	27.47	1,599,216	-0.40(-1.44%)
Aug 27, 2018	27.92	28.20	27.80	27.87	1,624,027	+0.01(+0.04%)
Aug 24, 2018	27.84	28.28	27.76	27.86	1,853,400	+0.42(+1.53%)
Aug 23, 2018	27.29	27.55	26.94	27.44	1,815,185	-0.05(-0.18%)
Aug 22, 2018	27.15	27.63	27.15	27.49	1,569,654	+0.59(+2.19%)
Aug 21, 2018	26.69	27.09	26.67	26.90	1,636,673	+0.56(+2.13%)
Aug 20, 2018	26.26	26.63	26.26	26.34	1,728,916	-0.02(-0.08%)
Aug 17, 2018	26.03	26.41	25.80	26.36	2,285,800	+0.45(+1.74%)
Aug 16, 2018	26.07	26.37	25.85	25.91	2,200,453	+0.03(+0.12%)
Aug 15, 2018	26.58	26.62	25.26	25.88	2,926,897	-1.01(-3.76%)
Aug 14, 2018	27.42	27.56	26.85	26.89	2,152,855	-0.10(-0.37%)
Aug 13, 2018	27.78	27.96	26.95	26.99	2,004,697	-0.89(-3.19%)
Aug 10, 2018	27.44	28.04	27.29	27.88	2,289,600	+0.37(+1.34%)
Aug 09, 2018	27.96	28.05	27.36	27.51	2,018,610	-0.44(-1.57%)
Aug 08, 2018	28.14	28.27	27.32	27.95	2,381,339	-0.46(-1.62%)
Aug 07, 2018	28.45	29.16	28.12	28.41	2,139,087	+0.25(+0.89%)
Aug 06, 2018	27.61	28.34	27.51	28.16	2,159,742	+0.66(+2.40%)
Aug 03, 2018	27.82	27.99	26.89	27.50	3,152,800	-0.46(-1.65%)
Aug 02, 2018	28.38	28.75	27.92	27.96	3,533,210	-0.72(-2.51%)
Aug 01, 2018	28.58	29.13	26.82	28.68	6,738,032	-0.04(-0.14%)
Jul 31, 2018	28.65	28.88	28.09	28.72	2,333,461	+0.06(+0.21%)
Jul 30, 2018	27.95	28.85	27.95	28.66	2,300,582	+1.11(+4.03%)
Jul 27, 2018	27.67	28.30	27.49	27.55	2,704,500	-0.64(-2.27%)
Jul 26, 2018	28.27	28.35	27.91	28.19	1,956,603	+0.08(+0.28%)
Jul 25, 2018	28.31	28.31	27.69	28.11	2,564,078	-0.23(-0.81%)
Jul 24, 2018	28.28	28.76	28.11	28.34	3,072,575	+0.15(+0.53%)
Jul 23, 2018	28.90	29.18	28.14	28.19	3,078,140	-0.46(-1.61%)
Jul 20, 2018	29.34	29.37	28.57	28.65	2,745,139	-0.68(-2.32%)
Jul 19, 2018	28.76	29.43	28.68	29.33	2,412,881	+0.61(+2.12%)
Jul 18, 2018	28.32	28.80	27.98	28.72	3,925,329	-0.13(-0.45%)
Jul 17, 2018	28.87	29.08	28.50	28.85	1,735,132	-0.24(-0.83%)
Jul 16, 2018	29.45	29.75	28.70	29.09	2,407,725	-1.01(-3.36%)
Jul 13, 2018	29.79	30.72	29.71	30.10	2,502,753	+0.39(+1.31%)
Jul 12, 2018	29.87	30.11	29.45	29.71	1,523,092	-0.01(-0.03%)
Jul 11, 2018	30.45	31.00	29.65	29.72	3,045,603	-1.05(-3.41%)
Jul 10, 2018	31.10	31.46	30.54	30.77	2,579,694	+0.00(+0.00%)
Jul 09, 2018	30.47	30.79	30.13	30.77	1,903,085	+0.55(+1.82%)
Jul 06, 2018	29.67	30.38	29.52	30.22	2,009,422	+0.25(+0.83%)
Jul 05, 2018	30.15	30.22	29.41	29.97	1,995,938	+0.00(+0.00%)
Jul 03, 2018		29.97	29.97	29.97	0	+0.29(+0.98%)
Jul 02, 2018	29.82	29.98	29.35	29.68	2,276,298	-0.57(-1.88%)
Jun 29, 2018		31.07	30.18	30.25	2,859,006	-0.05(-0.17%)
Jun 28, 2018	30.66	30.78	29.86	30.30	2,672,415	-0.37(-1.21%)
Jun 27, 2018	30.75	31.35	30.57	30.67	3,424,308	+0.45(+1.49%)
Jun 26, 2018	29.84	30.37	29.41	30.22	2,897,620	+0.54(+1.82%)
Jun 25, 2018	30.79	31.06	29.56	29.68	2,748,927	-1.07(-3.48%)
Jun 22, 2018	30.37	31.09	30.37	30.75	4,518,410	+1.52(+5.20%)
Jun 21, 2018	29.71	29.90	29.12	29.23	2,114,021	-0.71(-2.37%)
Jun 20, 2018	29.47	30.09	29.21	29.94	2,403,598	+0.76(+2.60%)
Jun 19, 2018	28.17	29.37	27.50	29.18	2,156,704	+0.43(+1.50%)
Jun 18, 2018	27.88	29.36	27.86	28.75	3,568,839	+0.87(+3.12%)
Jun 15, 2018		29.20	27.83	27.88	4,742,125	-1.32(-4.52%)
Jun 14, 2018	30.29	30.36	29.14	29.20	2,415,712	-0.80(-2.67%)
Jun 13, 2018	29.86	30.47	29.52	30.00	2,639,355	+0.12(+0.40%)
Jun 12, 2018	30.08	30.30	29.43	29.88	2,947,464	-0.22(-0.73%)
Jun 11, 2018	29.33	30.48	29.14	30.10	2,477,260	+0.95(+3.26%)
Jun 08, 2018	28.85	29.18	28.36	29.15	2,092,495	+0.28(+0.97%)
Jun 07, 2018	28.49	29.20	28.46	28.87	2,515,703	+0.57(+2.01%)
Jun 06, 2018			27.87	28.30	2,535,473	+0.14(+0.50%)
Jun 05, 2018	28.00	28.64	27.76	28.16	4,376,030	-0.04(-0.14%)
Jun 04, 2018	30.06	30.44	28.12	28.20	4,810,121	-1.75(-5.84%)
Jun 01, 2018	29.40	30.39	29.11	29.95	3,670,043	+0.71(+2.43%)
May 31, 2018	29.21	30.05	29.00	29.24	4,462,457	-0.15(-0.51%)
May 30, 2018	28.21	29.66	28.17	29.39	3,531,794	+1.49(+5.34%)
May 29, 2018	27.52	28.19	27.47	27.90	3,431,199	-0.11(-0.39%)
May 25, 2018		28.01	28.01	28.01	0	-1.16(-3.98%)
May 24, 2018	29.00	29.50	28.63	29.17	2,617,501	-0.26(-0.88%)
May 23, 2018	29.53	29.78	28.98	29.43	3,270,317	-0.29(-0.98%)
May 22, 2018	30.28	30.98	29.58	29.72	3,673,397	-0.43(-1.43%)
May 21, 2018	29.36	30.28	29.22	30.15	2,709,664	+1.16(+4.00%)
May 18, 2018	29.34	29.46	28.92	28.99	2,272,317	-0.35(-1.19%)
May 17, 2018	29.32	29.66	29.08	29.34	3,581,289	+0.39(+1.35%)
May 16, 2018	29.07	29.09	28.62	28.95	2,600,138	-0.16(-0.55%)
May 15, 2018	28.68	29.13	28.27	29.11	3,156,085	+0.43(+1.50%)
May 14, 2018	28.16	28.90	28.06	28.68	2,960,842	+0.73(+2.61%)
May 11, 2018	28.10	28.33	27.80	27.95	2,008,866	-0.14(-0.50%)
May 10, 2018	28.20	28.43	27.66	28.09	3,155,506	-0.10(-0.35%)
May 09, 2018	28.48	29.27	28.05	28.19	4,761,194	+0.32(+1.15%)
May 08, 2018	27.26	27.89	26.45	27.87	5,503,829	+0.53(+1.94%)
May 07, 2018	27.67	28.16	27.03	27.34	5,019,413	+0.00(+0.00%)
May 04, 2018	26.89	27.42	26.55	27.34	6,143,208	+0.46(+1.71%)
May 03, 2018	27.68	28.00	26.69	26.88	4,733,720	-1.01(-3.62%)
May 02, 2018	29.53	29.54	27.06	27.89	9,115,217	-2.19(-7.28%)
May 01, 2018	29.51	30.32	29.30	30.08	4,981,953	+0.28(+0.94%)
Apr 30, 2018	29.50	30.38	29.43	29.80	5,101,508	+0.24(+0.81%)
Apr 27, 2018	29.45	29.82	29.15	29.56	3,077,026	+0.01(+0.03%)
Apr 26, 2018	29.51	29.58	29.05	29.55	2,865,747	+0.17(+0.58%)
Apr 25, 2018	28.30	29.52	27.96	29.38	4,461,424	+0.96(+3.38%)
Apr 24, 2018	28.56	28.75	27.99	28.42	3,423,374	+0.05(+0.18%)
Apr 23, 2018	27.73	28.56	27.58	28.37	2,880,313	+0.46(+1.65%)
Apr 20, 2018	27.91	28.08	27.29	27.91	3,256,744	-0.20(-0.71%)
Apr 19, 2018	28.13	28.31	27.52	28.11	4,296,015	+0.22(+0.79%)
Apr 18, 2018	27.01	28.37	26.93	27.89	6,332,310	+1.55(+5.88%)
Apr 17, 2018	25.87	26.48	25.64	26.34	2,988,975	+0.34(+1.31%)
Apr 16, 2018	25.80	26.06	25.59	26.00	3,431,100	+0.11(+0.42%)
Apr 13, 2018	26.11	26.38	25.82	25.89	4,059,237	-0.12(-0.46%)
Apr 12, 2018	26.62	26.66	25.48	26.01	6,007,327	-0.61(-2.29%)
Apr 11, 2018	25.93	26.80	25.80	26.62	4,715,834	+0.69(+2.66%)
Apr 10, 2018	24.89	26.33	24.89	25.93	5,832,852	+1.48(+6.05%)
Apr 09, 2018	24.42	25.04	24.25	24.45	3,923,654	+0.20(+0.82%)
Apr 06, 2018	24.45	24.88	23.79	24.25	4,231,750	-0.41(-1.66%)
Apr 05, 2018	24.01	24.95	23.94	24.66	4,398,162	+0.85(+3.57%)
Apr 04, 2018	23.69	24.02	23.48	23.81	3,979,430	-0.53(-2.18%)
Apr 03, 2018	23.75	24.36	23.24	24.34	3,662,884	+0.76(+3.22%)
Apr 02, 2018	24.28	24.28	23.02	23.58	4,103,113	-0.84(-3.44%)
Mar 29, 2018		24.42	24.42	24.42	0	+1.01(+4.31%)
Mar 28, 2018	23.81	24.09	23.25	23.41	3,358,532	-0.26(-1.10%)
Mar 27, 2018	24.67	24.96	23.52	23.67	4,423,416	-0.96(-3.90%)
Mar 26, 2018	24.71	24.82	24.09	24.63	6,034,184	+0.27(+1.11%)
Mar 23, 2018	24.39	25.29	24.12	24.36	5,351,639	+0.10(+0.41%)
Mar 22, 2018	24.52	24.87	24.24	24.26	5,994,826	-0.54(-2.18%)
Mar 21, 2018	23.59	25.04	23.54	24.80	6,133,832	+1.40(+5.98%)
Mar 20, 2018	23.38	23.88	23.35	23.40	3,640,184	+0.24(+1.04%)
Mar 19, 2018	23.93	24.16	23.02	23.16	4,676,057	-1.11(-4.57%)
Mar 16, 2018	23.89	24.68	23.64	24.27	6,411,568	+0.50(+2.10%)
Mar 15, 2018	23.72	24.20	23.58	23.77	4,615,244	+0.23(+0.98%)
Mar 14, 2018	23.52	23.81	23.42	23.54	3,185,820	+0.04(+0.17%)
Mar 13, 2018	23.42	23.81	23.30	23.50	4,011,706	+0.20(+0.86%)
Mar 12, 2018	23.31	23.66	23.15	23.30	2,957,627	-0.07(-0.30%)
Mar 09, 2018	23.81	23.93	23.26	23.37	3,630,249	-0.14(-0.60%)
Mar 08, 2018	23.10	23.61	22.95	23.51	4,105,783	+0.57(+2.48%)
Mar 07, 2018		23.63	22.72	22.94	5,421,471	-0.26(-1.12%)
Mar 06, 2018	24.67	24.71	23.17	23.20	5,569,449	-1.18(-4.84%)
Mar 05, 2018		24.62	23.88	24.38	3,728,369	+0.42(+1.75%)
Mar 02, 2018	23.30	24.01	23.05	23.96	3,771,395	+0.61(+2.61%)
Mar 01, 2018	23.40	23.94	23.24	23.35	4,548,183	+0.02(+0.09%)
Feb 28, 2018	24.36	24.62	23.31	23.33	5,291,828	-0.91(-3.75%)
Feb 27, 2018	24.74	25.01	24.23	24.24	4,065,338	-0.62(-2.49%)
Feb 26, 2018	24.75	25.06	24.41	24.86	4,971,429	+0.20(+0.81%)
Feb 23, 2018	23.67	24.70	23.56	24.66	6,302,475	+1.20(+5.12%)
Feb 22, 2018				23.46	7,128,163	+0.26(+1.12%)
Feb 21, 2018	24.33	24.95	23.10	23.20	13,103,360	-2.53(-9.83%)
Feb 20, 2018	26.03	26.40	25.55	25.73	5,698,720	-0.17(-0.66%)
Feb 16, 2018		25.90	25.90	25.90	0	+0.21(+0.82%)
Feb 15, 2018	26.87	26.87	25.08	25.69	4,520,733	-1.04(-3.89%)
Feb 14, 2018	25.70	26.78	25.41	26.73	3,524,933	+0.62(+2.37%)
Feb 13, 2018	26.44	26.78	26.08	26.11	2,816,644	-0.67(-2.50%)
Feb 12, 2018	26.44	27.30	26.25	26.78	3,838,653	+0.80(+3.08%)
Feb 09, 2018	26.60	26.79	24.56	25.98	5,406,616	-0.40(-1.52%)
Feb 08, 2018		28.84	26.34	26.38	3,909,375	-2.15(-7.54%)
Feb 07, 2018	29.57	29.84	28.46	28.53	3,800,172	-1.11(-3.74%)
Feb 06, 2018	28.90	30.13	28.65	29.64	3,597,200	-0.03(-0.10%)
Feb 05, 2018	30.00	30.42	29.28	29.67	2,847,513	-0.69(-2.27%)
Feb 02, 2018	31.66	31.87	30.31	30.36	3,736,398	-1.70(-5.30%)
Feb 01, 2018	31.75	32.28	31.60	32.06	2,253,159	+0.40(+1.26%)
Jan 31, 2018	31.91	32.30	31.44	31.66	2,499,546	-0.01(-0.03%)
Jan 30, 2018	32.68	32.76	31.46	31.67	3,581,755	-1.66(-4.98%)
Jan 29, 2018	33.75	34.36	33.23	33.33	3,558,375	-0.63(-1.86%)
Jan 26, 2018	33.81	34.02	33.51	33.96	2,071,192	+0.15(+0.44%)
Jan 25, 2018	34.32	34.58	33.68	33.81	3,444,678	-0.32(-0.94%)
Jan 24, 2018	34.02	34.40	33.63	34.13	2,291,562	+0.27(+0.80%)
Jan 23, 2018	34.05	34.34	33.67	33.86	1,893,867	-0.28(-0.82%)
Jan 22, 2018	33.76	34.15	33.47	34.14	1,629,794	+0.82(+2.46%)
Jan 19, 2018	33.46	33.48	33.00	33.32	3,670,246	-0.42(-1.24%)
Jan 18, 2018	34.33	34.40	33.70	33.74	2,243,593	-0.59(-1.72%)
Jan 17, 2018	34.33	34.70	33.76	34.33	2,186,744	+0.23(+0.67%)
Jan 16, 2018	34.95	35.12	34.08	34.10	1,918,687	-0.65(-1.87%)
Jan 12, 2018		34.75	34.75	34.75	0	+0.15(+0.43%)
Jan 11, 2018	34.25	35.15	33.98	34.60	2,212,221	+0.57(+1.67%)
Jan 10, 2018		35.04	33.95	34.03	2,135,996	-0.49(-1.42%)
Jan 09, 2018	34.89	35.20	34.40	34.52	2,124,680	-0.28(-0.80%)
Jan 08, 2018	33.89	34.94	33.66	34.80	3,041,924	+0.88(+2.59%)
Jan 05, 2018	33.55	34.02	33.06	33.92	3,217,955	+0.08(+0.24%)
Jan 04, 2018	33.72	33.97	33.02	33.84	3,462,188	+0.74(+2.24%)
Jan 03, 2018	33.00	33.58	32.92	33.10	3,967,329	+0.20(+0.61%)
Jan 02, 2018	31.84	32.91	31.81	32.90	2,408,374	+1.37(+4.35%)
Dec 29, 2017		31.53	31.53	31.53	0	-0.45(-1.41%)
Dec 28, 2017	31.88	32.13	31.60	31.98	1,480,667	+0.16(+0.50%)
Dec 27, 2017	32.06	32.13	31.64	31.82	1,267,157	-0.37(-1.15%)
Dec 26, 2017	31.60	32.35	31.39	32.19	1,209,664	+0.73(+2.32%)
Dec 22, 2017	31.00	31.76	30.64	31.46	1,321,811	+0.45(+1.45%)
Dec 21, 2017	30.31	31.21	29.89	31.01	3,079,071	+0.58(+1.91%)
Dec 20, 2017	30.12	30.48	29.48	30.43	1,910,396	+0.59(+1.98%)
Dec 19, 2017	29.04	29.98	28.84	29.84	2,737,407	+1.10(+3.83%)
Dec 18, 2017	28.11	28.95	27.96	28.74	2,451,434	+0.93(+3.34%)
Dec 15, 2017	29.05	29.06	27.77	27.81	3,607,497	-0.82(-2.86%)
Dec 14, 2017	28.97	29.30	28.62	28.63	1,697,368	-0.44(-1.51%)
Dec 13, 2017	30.30	30.30	29.02	29.07	2,026,679	-1.17(-3.87%)
Dec 12, 2017	30.24	30.57	29.77	30.24	1,887,195	-0.12(-0.40%)
Dec 11, 2017	29.47	30.58	29.47	30.36	2,245,807	+0.97(+3.30%)
Dec 08, 2017	29.31	30.09	29.15	29.39	2,781,178	+0.53(+1.84%)
Dec 07, 2017	28.50	29.00	28.05	28.86	1,896,408	+0.42(+1.48%)
Dec 06, 2017	30.26	30.30	28.42	28.44	2,791,434	-2.12(-6.94%)
Dec 05, 2017	31.18	31.26	30.50	30.56	1,968,000	-0.84(-2.68%)
Dec 04, 2017	31.85	31.90	31.30	31.40	1,945,836	-0.48(-1.51%)
Dec 01, 2017	31.29	32.30	31.12	31.88	2,315,377	+0.95(+3.07%)
Nov 30, 2017	30.48	31.17	30.35	30.93	2,291,775	+0.83(+2.76%)
Nov 29, 2017	29.92	30.44	29.53	30.10	1,520,597	+0.18(+0.60%)
Nov 28, 2017	29.65	30.02	29.42	29.92	1,073,007	+0.23(+0.77%)
Nov 27, 2017	30.54	30.60	29.69	29.69	1,742,166	-1.05(-3.42%)
Nov 24, 2017	30.98	31.11	30.62	30.74	589,218	+0.08(+0.26%)
Nov 22, 2017	30.67	30.92	30.54	30.66	1,238,552	+0.48(+1.59%)
Nov 21, 2017	30.29	30.50	29.67	30.18	1,917,986	+0.17(+0.57%)
Nov 20, 2017	30.09	30.18	29.19	30.01	1,435,052	-0.29(-0.96%)
Nov 17, 2017	29.74	30.37	29.72	30.30	1,814,926	+0.86(+2.92%)
Nov 16, 2017	29.62	29.87	29.35	29.44	1,586,061	-0.13(-0.44%)
Nov 15, 2017	29.40	29.88	28.99	29.57	2,954,721	-0.25(-0.84%)
Nov 14, 2017	31.96	31.96	29.77	29.82	4,928,662	-2.27(-7.07%)
Nov 13, 2017	33.22	33.28	32.03	32.09	3,122,196	-1.22(-3.66%)
Nov 10, 2017	32.83	33.33	32.47	33.31	2,648,913	+0.32(+0.97%)
Nov 09, 2017	32.06	33.31	31.92	32.99	2,077,004	+0.71(+2.20%)
Nov 08, 2017	32.71	32.86	31.95	32.28	2,300,125	-0.58(-1.77%)
Nov 07, 2017	33.02	33.24	32.48	32.86	3,577,068	-0.21(-0.64%)
Nov 06, 2017	30.96	33.10	30.86	33.07	4,894,918	+2.41(+7.86%)
Nov 03, 2017	29.45	30.95	29.43	30.66	3,517,128	+1.17(+3.97%)
Nov 02, 2017	30.86	31.14	29.07	29.49	4,317,779	-1.41(-4.56%)
Nov 01, 2017	31.91	31.97	30.31	30.90	7,466,652	+0.11(+0.36%)
Oct 31, 2017	30.06	31.15	29.94	30.79	4,768,850	+0.70(+2.33%)
Oct 30, 2017	30.25	30.52	29.88	30.09	3,095,051	-0.01(-0.03%)
Oct 27, 2017	28.91	30.14	28.83	30.10	3,349,922	+1.03(+3.54%)
Oct 26, 2017	28.76	29.11	28.06	29.07	2,199,870	+0.25(+0.87%)
Oct 25, 2017	28.65	29.08	28.32	28.82	2,779,200	+0.01(+0.03%)
Oct 24, 2017	28.83	29.11	28.57	28.81	2,642,783	+0.29(+1.02%)
Oct 23, 2017	29.83	29.91	28.51	28.52	2,967,308	-1.26(-4.23%)
Oct 20, 2017	29.46	29.84	29.20	29.78	2,973,371	+0.51(+1.74%)
Oct 19, 2017	29.36	29.83	29.10	29.27	3,191,993	-0.38(-1.28%)
Oct 18, 2017	30.27	30.50	29.63	29.65	1,885,911	-0.57(-1.89%)
Oct 17, 2017	30.11	30.33	29.55	30.22	2,645,125	+0.20(+0.67%)
Oct 16, 2017	29.95	30.77	29.89	30.02	2,831,208	+0.37(+1.25%)
Oct 13, 2017	30.04	30.14	29.44	29.65	2,606,542	-0.13(-0.44%)
Oct 12, 2017	29.80	30.03	29.53	29.78	1,926,486	-0.45(-1.49%)
Oct 11, 2017	30.25	30.35	29.87	30.23	3,217,179	+0.07(+0.23%)
Oct 10, 2017	30.41	30.61	29.91	30.16	3,021,605	+0.17(+0.57%)
Oct 09, 2017	30.25	30.40	29.85	29.99	1,814,341	-0.26(-0.86%)
Oct 06, 2017	30.22	30.49	30.07	30.25	2,893,542	-0.22(-0.72%)
Oct 05, 2017	30.35	30.69	30.23	30.47	1,596,935	+0.17(+0.56%)
Oct 04, 2017	30.44	30.68	29.99	30.30	1,952,336	-0.07(-0.23%)
Oct 03, 2017	30.13	30.42	29.97	30.37	3,099,836	+0.38(+1.27%)