Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		72.41	72.41	72.41	0	+0.00(+0.00%)
Aug 30, 2018	72.69	73.25	71.99	72.41	258,724	-0.23(-0.32%)
Aug 29, 2018	73.11	73.21	72.17	72.64	204,800	-0.38(-0.51%)
Aug 28, 2018	73.82	74.57	72.93	73.02	132,947	-0.75(-1.02%)
Aug 27, 2018	72.69	74.10	72.46	73.77	164,927	+1.55(+2.14%)
Aug 24, 2018	72.32	72.55	71.71	72.22	223,962	+0.00(+0.00%)
Aug 23, 2018	73.49	73.49	72.13	72.22	144,827	-1.03(-1.41%)
Aug 22, 2018	73.39	73.72	72.88	73.25	141,018	-0.14(-0.19%)
Aug 21, 2018	72.60	74.05	72.60	73.39	212,963	+1.08(+1.49%)
Aug 20, 2018	72.41	72.86	72.17	72.32	115,338	+0.14(+0.20%)
Aug 17, 2018	71.24	72.46	71.24	72.17	318,469	+1.08(+1.52%)
Aug 16, 2018	73.35	73.49	71.02	71.10	301,743	-1.60(-2.19%)
Aug 15, 2018	72.32	72.97	71.14	72.69	184,847	+0.80(+1.11%)
Aug 14, 2018	71.33	72.03	71.05	71.89	220,709	+1.08(+1.52%)
Aug 13, 2018	71.14	71.42	70.58	70.81	158,266	-0.47(-0.66%)
Aug 10, 2018	71.05	71.56	70.74	71.28	176,015	-0.23(-0.33%)
Aug 09, 2018	72.13	72.60	71.38	71.52	209,109	-0.23(-0.33%)
Aug 08, 2018	70.63	71.89	69.97	71.75	450,728	+1.41(+2.00%)
Aug 07, 2018	66.73	70.65	66.45	70.34	510,104	+10.00(+16.56%)
Aug 06, 2018	60.77	61.26	60.07	60.35	192,456	-0.42(-0.69%)
Aug 03, 2018	61.62	62.23	60.26	60.77	71,386	-0.61(-0.99%)
Aug 02, 2018	61.33	61.94	61.19	61.38	74,260	-0.28(-0.46%)
Aug 01, 2018	62.09	62.70	60.72	61.66	93,507	-0.42(-0.68%)
Jul 31, 2018	60.96	62.23	60.63	62.09	157,755	+1.50(+2.48%)
Jul 30, 2018	62.13	62.51	60.44	60.58	92,068	-1.45(-2.35%)
Jul 27, 2018	62.93	63.12	61.50	62.04	91,630	-0.89(-1.42%)
Jul 26, 2018	61.24	63.40	61.24	62.93	111,677	+1.69(+2.76%)
Jul 25, 2018	60.44	61.33	59.50	61.24	97,605	+0.80(+1.32%)
Jul 24, 2018	60.16	60.58	59.79	60.44	101,812	+0.70(+1.18%)
Jul 23, 2018	60.26	60.40	59.60	59.74	100,150	-0.70(-1.16%)
Jul 20, 2018	60.07	60.91	59.88	60.44	67,207	+0.42(+0.70%)
Jul 19, 2018	59.60	60.16	59.32	60.02	108,015	+0.33(+0.55%)
Jul 18, 2018	59.32	59.74	58.75	59.69	59,531	+0.33(+0.55%)
Jul 17, 2018	58.47	59.41	58.42	59.36	69,394	+0.84(+1.44%)
Jul 16, 2018	58.99	59.41	58.28	58.52	78,154	-0.52(-0.87%)
Jul 13, 2018	58.19	59.36	58.19	59.03	46,972	+0.75(+1.29%)
Jul 12, 2018	58.42	59.13	57.96	58.28	66,695	+0.09(+0.16%)
Jul 11, 2018	58.47	58.52	58.05	58.19	67,869	-0.52(-0.88%)
Jul 10, 2018	58.85	59.22	58.52	58.71	64,193	+0.05(+0.08%)
Jul 09, 2018	58.24	58.80	58.05	58.66	115,862	+0.70(+1.21%)
Jul 06, 2018	57.91	58.66	57.81	57.96	67,784	-0.05(-0.08%)
Jul 05, 2018	57.25	58.05	56.88	58.00	86,998	+1.03(+1.81%)
Jul 03, 2018		56.97	56.97	56.97	0	+0.00(+0.00%)
Jul 02, 2018	56.22	56.97	55.75	56.97	93,611	+0.52(+0.91%)
Jun 29, 2018	56.27	56.74	55.98	56.45	97,848	+0.33(+0.59%)
Jun 28, 2018	57.16	57.35	56.08	56.13	71,769	-1.08(-1.89%)
Jun 27, 2018	57.06	58.24	56.97	57.20	136,605	+0.19(+0.33%)
Jun 26, 2018	56.55	57.39	56.55	57.02	50,324	+0.42(+0.75%)
Jun 25, 2018	57.44	57.44	56.36	56.59	83,634	-1.03(-1.79%)
Jun 22, 2018	57.91	58.10	57.06	57.63	230,004	+0.05(+0.08%)
Jun 21, 2018	58.10	58.10	57.49	57.58	156,623	-0.38(-0.65%)
Jun 20, 2018	58.42	58.42	57.67	57.96	118,232	-0.09(-0.16%)
Jun 19, 2018	58.57	58.57	57.44	58.05	134,123	-0.80(-1.36%)
Jun 18, 2018	58.24	59.03	57.67	58.85	106,518	+0.42(+0.72%)
Jun 15, 2018		58.89	58.00	58.42	220,997	-0.47(-0.80%)
Jun 14, 2018	59.27	59.55	58.52	58.89	94,927	-0.19(-0.32%)
Jun 13, 2018	58.99	59.29	58.78	59.08	112,942	-0.09(-0.16%)
Jun 12, 2018	59.32	59.50	58.87	59.18	109,321	+0.09(+0.16%)
Jun 11, 2018	59.13	59.55	58.66	59.08	108,115	+0.00(+0.00%)
Jun 08, 2018	59.27	60.16	58.99	59.08	84,603	-0.33(-0.55%)
Jun 07, 2018	59.93	60.16	59.27	59.41	94,232	-0.56(-0.94%)
Jun 06, 2018		60.21		59.97	83,436	+0.82(+1.38%)
Jun 05, 2018	58.13	59.25	58.03	59.16	84,607	+1.12(+1.94%)
Jun 04, 2018	57.94	58.41	57.75	58.03	153,195	+0.23(+0.40%)
Jun 01, 2018	57.89	58.15	57.47	57.80	115,386	+0.23(+0.41%)
May 31, 2018	57.85	58.03	56.91	57.57	136,796	-0.23(-0.40%)
May 30, 2018	57.75	58.08	57.71	57.80	80,257	+0.33(+0.57%)
May 29, 2018	57.43	58.08	57.24	57.47	191,240	-0.33(-0.57%)
May 25, 2018		57.80	57.80	57.80	0	-0.19(-0.32%)
May 24, 2018	58.03	58.31	57.52	57.99	125,364	-0.23(-0.40%)
May 23, 2018	57.75	58.50	57.75	58.22	72,236	+0.19(+0.32%)
May 22, 2018	58.78	58.92	58.03	58.03	89,904	-0.75(-1.27%)
May 21, 2018	57.61	58.92	57.52	58.78	77,765	+1.40(+2.45%)
May 18, 2018	57.24	57.52	57.12	57.38	110,956	+0.37(+0.66%)
May 17, 2018	55.83	57.24	55.83	57.00	139,458	+1.26(+2.27%)
May 16, 2018	55.60	56.26	55.41	55.74	144,839	+0.14(+0.25%)
May 15, 2018	55.46	56.02	55.18	55.60	92,943	-0.19(-0.34%)
May 14, 2018	56.44	56.77	55.55	55.79	128,280	-0.70(-1.24%)
May 11, 2018	56.96	57.43	56.40	56.49	68,788	-0.28(-0.49%)
May 10, 2018	56.40	57.24	56.35	56.77	89,729	+0.42(+0.75%)
May 09, 2018	56.82	56.96	56.23	56.35	93,780	-0.56(-0.99%)
May 08, 2018	57.89	58.97	56.63	56.91	157,475	+0.84(+1.50%)
May 07, 2018	54.99	56.21	54.99	56.07	94,222	+1.45(+2.66%)
May 04, 2018	54.52	55.18	54.48	54.62	119,624	-0.05(-0.09%)
May 03, 2018	54.90	55.09	54.24	54.66	72,519	-0.42(-0.76%)
May 02, 2018	55.18	55.65	55.09	55.09	167,281	-0.14(-0.25%)
May 01, 2018	55.04	55.27	54.24	55.23	98,391	-0.14(-0.25%)
Apr 30, 2018	56.54	56.63	55.32	55.37	102,002	-1.17(-2.07%)
Apr 27, 2018	56.82	56.91	55.93	56.54	62,860	-0.14(-0.25%)
Apr 26, 2018	57.19	57.19	56.02	56.68	65,578	-0.19(-0.33%)
Apr 25, 2018	57.47	57.80	56.72	56.86	102,795	-0.94(-1.62%)
Apr 24, 2018	59.02	59.30	57.14	57.80	99,486	-0.89(-1.52%)
Apr 23, 2018	59.62	59.86	58.60	58.69	80,933	-0.89(-1.49%)
Apr 20, 2018	60.33	60.47	59.44	59.58	93,009	-0.98(-1.62%)
Apr 19, 2018	61.03	61.54	60.42	60.56	79,062	-0.70(-1.15%)
Apr 18, 2018	60.89	61.92	60.89	61.26	162,242	+0.61(+1.00%)
Apr 17, 2018	60.47	61.15	60.23	60.65	123,923	+0.51(+0.86%)
Apr 16, 2018	60.05	60.37	59.91	60.14	71,135	+0.61(+1.02%)
Apr 13, 2018	60.23	60.23	59.20	59.53	62,058	-0.37(-0.62%)
Apr 12, 2018	60.14	60.37	58.91	59.91	50,198	+0.09(+0.16%)
Apr 11, 2018	59.91	60.33	58.31	59.81	49,374	-0.42(-0.70%)
Apr 10, 2018	59.86	60.75	59.34	60.23	41,498	+1.03(+1.74%)
Apr 09, 2018	59.77	60.49	59.02	59.20	113,426	-0.19(-0.32%)
Apr 06, 2018	60.37	60.89	58.45	59.39	94,542	-1.45(-2.38%)
Apr 05, 2018	60.23	60.89	59.67	60.84	75,842	+1.45(+2.44%)
Apr 04, 2018	58.08	59.58	57.99	59.39	75,584	+0.37(+0.63%)
Apr 03, 2018	58.17	59.16	57.99	59.02	78,637	+1.08(+1.86%)
Apr 02, 2018	58.60	58.64	57.57	57.94	121,993	-0.75(-1.28%)
Mar 29, 2018		58.69	58.69	58.69	0	+0.89(+1.54%)
Mar 28, 2018	58.74	59.16	57.66	57.80	136,430	-0.84(-1.44%)
Mar 27, 2018	60.05	60.37	58.50	58.64	98,618	-1.31(-2.19%)
Mar 26, 2018	59.30	60.28	58.41	59.95	122,432	+1.40(+2.40%)
Mar 23, 2018	60.47	60.47	58.50	58.55	170,831	-1.78(-2.95%)
Mar 22, 2018	61.87	63.32	60.28	60.33	132,671	-2.06(-3.30%)
Mar 21, 2018	62.20	62.76	61.97	62.39	37,141	+0.33(+0.53%)
Mar 20, 2018	62.20	62.67	62.06	62.06	52,452	-0.14(-0.23%)
Mar 19, 2018	62.53	62.81	61.22	62.20	59,326	-0.42(-0.67%)
Mar 16, 2018	62.29	62.95	60.79	62.62	261,799	+0.21(+0.33%)
Mar 15, 2018	62.60	62.60	61.85	62.41	79,425	-0.09(-0.15%)
Mar 14, 2018	63.16	64.28	62.27	62.51	92,450	-0.33(-0.52%)
Mar 13, 2018	62.60	63.11	62.46	62.83	133,694	+0.75(+1.20%)
Mar 12, 2018	61.67	62.32	61.20	62.09	96,022	+0.61(+0.99%)
Mar 09, 2018	60.92	61.53	60.36	61.48	104,739	+0.93(+1.54%)
Mar 08, 2018	59.80	60.55	59.47	60.55	70,041	+0.75(+1.25%)
Mar 07, 2018		60.03		59.80	107,083	+1.45(+2.48%)
Mar 06, 2018	57.75	58.49	56.81	58.35	232,118	+0.61(+1.05%)
Mar 05, 2018	58.03	58.31	57.14	57.75	219,929	-0.65(-1.12%)
Mar 02, 2018	57.51	58.68	57.09	58.40	465,253	+0.37(+0.64%)
Mar 01, 2018	59.29	59.29	57.42	58.03	147,232	-1.40(-2.36%)
Feb 28, 2018	62.09	62.11	59.38	59.43	103,673	-2.38(-3.85%)
Feb 27, 2018	62.18	62.46	61.76	61.81	151,094	-0.23(-0.38%)
Feb 26, 2018	61.95	62.09	61.25	62.04	111,085	+0.19(+0.30%)
Feb 23, 2018	62.65	62.65	61.57	61.85	51,440	-0.47(-0.75%)
Feb 22, 2018	61.48	62.65	61.43	62.32	85,243	+1.07(+1.75%)
Feb 21, 2018	60.73	62.04	60.69	61.25	93,561	+0.70(+1.16%)
Feb 20, 2018	61.11	61.67	60.45	60.55	86,150	-1.03(-1.67%)
Feb 16, 2018		61.57	61.57	61.57	0	+0.37(+0.61%)
Feb 15, 2018	60.78	61.25	60.22	61.20	56,710	+0.89(+1.47%)
Feb 14, 2018	58.91	60.41	58.91	60.31	74,699	+0.79(+1.33%)
Feb 13, 2018	58.59	59.66	58.42	59.52	98,213	+0.47(+0.79%)
Feb 12, 2018	58.82	59.38	57.47	59.05	186,157	+0.37(+0.64%)
Feb 09, 2018	59.15	59.38	57.51	58.68	204,146	+0.37(+0.64%)
Feb 08, 2018	60.03	60.03	58.26	58.31	138,494	-1.45(-2.42%)
Feb 07, 2018	60.13	60.13	59.57	59.75	170,721	-0.37(-0.62%)
Feb 06, 2018	56.35	61.67	56.35	60.13	556,370	+3.93(+6.99%)
Feb 05, 2018	57.56	58.40	55.65	56.20	71,956	-2.02(-3.46%)
Feb 02, 2018	59.38	59.52	58.03	58.21	107,246	-1.63(-2.73%)
Feb 01, 2018	58.96	59.85	58.73	59.85	124,930	+0.61(+1.02%)
Jan 31, 2018	59.24	60.45	59.24	59.24	103,086	+0.42(+0.71%)
Jan 30, 2018	58.82	59.19	58.73	58.82	210,480	+0.00(+0.00%)
Jan 29, 2018	59.10	59.85	58.73	58.82	108,176	-0.47(-0.79%)
Jan 26, 2018	59.15	60.31	58.61	59.29	121,542	+0.37(+0.63%)
Jan 25, 2018	58.54	59.19	58.38	58.91	109,122	+0.51(+0.88%)
Jan 24, 2018	58.59	58.91	58.05	58.40	135,838	+0.00(+0.00%)
Jan 23, 2018	58.35	58.54	57.47	58.40	54,965	-0.05(-0.08%)
Jan 22, 2018	57.84	58.59	57.63	58.45	98,229	+0.61(+1.05%)
Jan 19, 2018	57.89	58.21	57.47	57.84	254,177	-0.19(-0.32%)
Jan 18, 2018	58.87	58.87	57.89	58.03	57,287	-0.89(-1.51%)
Jan 17, 2018	58.73	59.29	58.35	58.91	120,293	+0.37(+0.64%)
Jan 16, 2018	59.52	59.75	58.26	58.54	48,351	-0.56(-0.95%)
Jan 12, 2018		59.10	59.10	59.10	0	+0.00(+0.00%)
Jan 11, 2018	58.07	59.33	57.98	59.10	80,421	+1.21(+2.10%)
Jan 10, 2018				57.89	205,615	-0.51(-0.88%)
Jan 09, 2018	59.05	59.29	57.75	58.40	81,150	-0.65(-1.11%)
Jan 08, 2018	58.26	60.08	58.07	59.05	222,202	+0.70(+1.20%)
Jan 05, 2018	58.17	58.54	57.89	58.35	77,749	+0.19(+0.32%)
Jan 04, 2018	57.84	58.31	57.68	58.17	153,944	+0.56(+0.97%)
Jan 03, 2018	57.75	57.79	57.05	57.61	89,169	-0.33(-0.56%)
Jan 02, 2018	57.37	58.40	57.37	57.93	111,367	+0.56(+0.98%)
Dec 29, 2017		57.37	57.37	57.37	0	-0.28(-0.49%)
Dec 28, 2017	57.47	57.89	56.81	57.65	66,862	+0.28(+0.49%)
Dec 27, 2017	57.37	57.98	56.91	57.37	152,703	+0.14(+0.24%)
Dec 26, 2017	57.42	57.75	57.19	57.23	89,869	-0.09(-0.16%)
Dec 22, 2017	57.65	57.65	56.67	57.33	60,347	-0.35(-0.62%)
Dec 21, 2017	57.40	57.77	56.98	57.68	79,160	+0.47(+0.81%)
Dec 20, 2017	57.17	57.68	56.89	57.22	64,763	+0.23(+0.41%)
Dec 19, 2017	58.19	58.43	56.84	56.98	106,555	-1.21(-2.08%)
Dec 18, 2017	58.43	59.54	58.01	58.19	118,110	+0.28(+0.48%)
Dec 15, 2017	57.12	58.61	56.70	57.91	454,494	+1.07(+1.88%)
Dec 14, 2017	57.40	57.73	56.75	56.84	78,239	-0.47(-0.81%)
Dec 13, 2017	56.80	57.68	56.07	57.31	325,894	+0.42(+0.74%)
Dec 12, 2017	57.45	57.68	56.47	56.89	76,676	-0.42(-0.73%)
Dec 11, 2017	58.75	58.75	57.22	57.31	72,460	-1.44(-2.46%)
Dec 08, 2017	59.31	59.59	58.52	58.75	66,003	+0.00(+0.00%)
Dec 07, 2017	58.98	59.68	58.57		80,895	+0.00(+0.00%)
Dec 06, 2017	59.03	59.36	58.84	59.12	87,012	+0.14(+0.24%)
Dec 05, 2017	60.19	60.19	58.89	58.98	75,695	-1.02(-1.71%)
Dec 04, 2017	60.57	60.99	59.92	60.01	93,077	+0.05(+0.08%)
Dec 01, 2017	60.19	60.59	58.61	59.96	102,507	-0.28(-0.46%)
Nov 30, 2017	61.13	61.13	59.87	60.24	168,567	-0.51(-0.84%)
Nov 29, 2017	60.43	60.89	59.96	60.75	76,999	+0.61(+1.01%)
Nov 28, 2017	59.31	60.33	58.75	60.15	101,478	+1.02(+1.73%)
Nov 27, 2017	58.80	59.40	58.66	59.12	57,042	+0.33(+0.55%)
Nov 24, 2017	58.94	58.94	58.29	58.80	38,396	+0.00(+0.00%)
Nov 22, 2017	59.78	59.82	58.75	58.80	72,418	-0.70(-1.17%)
Nov 21, 2017	58.80	59.64	58.24	59.50	159,279	+1.35(+2.32%)
Nov 20, 2017	57.08	58.54	56.84	58.15	312,699	+1.07(+1.88%)
Nov 17, 2017	55.91	57.22	55.54	57.08	139,779	+0.84(+1.49%)
Nov 16, 2017	55.21	56.84	55.21	56.24	256,661	+1.16(+2.11%)
Nov 15, 2017	54.75	55.21	54.56	55.07	72,994	-0.09(-0.17%)
Nov 14, 2017	54.52	55.21	54.19	55.17	68,107	+0.37(+0.68%)
Nov 13, 2017	54.24	54.84	54.14	54.79	61,297	+0.28(+0.51%)
Nov 10, 2017	54.47	54.98	54.33	54.52	77,295	-0.09(-0.17%)
Nov 09, 2017	54.42	54.98	54.00	54.61	77,245	-0.23(-0.42%)
Nov 08, 2017	54.84	55.07	54.14	54.84	109,657	-0.37(-0.67%)
Nov 07, 2017	55.73	55.82	54.61	55.21	65,996	-0.56(-1.00%)
Nov 06, 2017	54.98	55.87	54.98	55.77	68,754	+0.74(+1.35%)
Nov 03, 2017	55.91	56.05	54.89	55.03	95,075	-0.88(-1.58%)
Nov 02, 2017	55.73	56.33	55.45	55.91	120,647	+0.14(+0.25%)
Nov 01, 2017	56.33	56.40	55.17	55.77	138,607	-0.42(-0.75%)
Oct 31, 2017	54.14	56.66	54.14	56.19	263,471	+3.63(+6.91%)
Oct 30, 2017	53.86	53.86	51.95	52.56	80,264	-1.44(-2.67%)
Oct 27, 2017	54.05	54.10	53.49	54.00	114,693	+0.09(+0.17%)
Oct 26, 2017	53.58	54.00	53.26	53.91	81,090	+0.47(+0.87%)
Oct 25, 2017	53.82	53.82	52.84	53.44	52,752	-0.28(-0.52%)
Oct 24, 2017	53.91	54.19	53.49	53.72	99,904	+0.09(+0.17%)
Oct 23, 2017	54.00	54.65	53.30	53.63	55,229	-0.09(-0.17%)
Oct 20, 2017	53.96	54.38	53.44	53.72	97,407	+0.28(+0.52%)
Oct 19, 2017	53.30	53.54	52.89	53.44	60,675	-0.14(-0.26%)
Oct 18, 2017	53.30	54.00	53.16	53.58	49,159	+0.37(+0.70%)
Oct 17, 2017	53.91	54.12	53.03	53.21	67,803	-0.84(-1.55%)
Oct 16, 2017	53.58	54.19	53.40	54.05	57,700	+0.61(+1.13%)
Oct 13, 2017	53.12	53.54	52.98	53.44	135,779	+0.33(+0.61%)
Oct 12, 2017	53.12	53.77	52.98	53.12	149,867	-0.05(-0.09%)
Oct 11, 2017	53.03	53.44	52.98	53.16	72,479	+0.09(+0.18%)
Oct 10, 2017	53.49	53.63	52.89	53.07	149,721	-0.05(-0.09%)
Oct 09, 2017	53.16	53.63	53.12	53.12	89,355	-0.05(-0.09%)
Oct 06, 2017	53.58	53.58	52.93	53.16	131,192	-0.33(-0.61%)
Oct 05, 2017	54.19	54.42	53.49	53.49	124,069	-0.84(-1.54%)
Oct 04, 2017	54.28	54.82	54.10	54.33	58,130	+0.00(+0.00%)
Oct 03, 2017	54.28	54.56	54.05	54.33	108,371	+0.14(+0.26%)
Oct 02, 2017	53.49	54.19	53.37	54.19	118,212	+0.74(+1.39%)
Sep 29, 2017	53.54	53.96	53.30	53.44	102,297	-0.19(-0.35%)
Sep 28, 2017	53.07	53.68	52.75	53.63	123,582	+0.47(+0.88%)
Sep 27, 2017	52.33	53.68	51.81	53.16	210,819	+1.12(+2.15%)
Sep 26, 2017	52.75	52.75	52.00	52.05	126,187	-0.56(-1.06%)
Sep 25, 2017	52.28	52.65	51.91	52.61	97,401	+0.23(+0.44%)
Sep 22, 2017	52.00	52.56	51.86	52.37	83,713	+0.33(+0.63%)
Sep 21, 2017	52.23	52.51	52.05	52.05	117,916	-0.19(-0.36%)
Sep 20, 2017	52.09	52.61	51.63	52.23	195,568	+0.33(+0.63%)
Sep 19, 2017	52.23	52.51	49.81	51.91	360,498	-0.19(-0.36%)
Sep 18, 2017	51.77	52.28	51.54	52.09	138,319	+0.42(+0.81%)
Sep 15, 2017	51.54	52.19	51.30	51.68	354,198	+0.23(+0.45%)
Sep 14, 2017	51.02	51.54	50.84	51.44	78,127	+0.33(+0.64%)
Sep 13, 2017	50.56	51.21	50.09	51.12	77,377	+0.42(+0.83%)
Sep 12, 2017	50.05	50.79	50.05	50.70	94,315	+0.74(+1.49%)
Sep 11, 2017	49.67	50.05	49.58	49.95	63,380	+0.61(+1.23%)
Sep 08, 2017	48.65	49.58	48.28	49.35	71,713	+0.62(+1.28%)
Sep 07, 2017	49.19	49.19	48.35	48.72	75,166	-0.37(-0.76%)
Sep 06, 2017	50.16	50.16	48.96	49.09	94,884	-0.74(-1.49%)
Sep 05, 2017	49.88	50.21	49.56	49.84	75,874	-0.23(-0.46%)