Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.51	48.04	47.08	47.16	129,544	-0.43(-0.90%)
Sep 27, 2018	46.99	48.41	46.99	47.59	122,943	+0.59(+1.25%)
Sep 26, 2018	47.28	47.53	46.59	47.00	225,223	-0.39(-0.83%)
Sep 25, 2018	47.99	48.91	47.11	47.40	193,600	-0.43(-0.90%)
Sep 24, 2018	49.26	49.26	47.76	47.83	165,600	-1.29(-2.63%)
Sep 21, 2018	49.28	49.31	48.75	49.12	804,413	+0.01(+0.02%)
Sep 20, 2018	48.15	49.20	48.01	49.11	142,405	+1.13(+2.36%)
Sep 19, 2018	47.94	48.53	47.40	47.98	150,931	+0.00(+0.00%)
Sep 18, 2018	47.76	48.73	47.27	47.98	175,520	+0.37(+0.79%)
Sep 17, 2018	47.37	47.72	47.02	47.60	131,744	+0.24(+0.51%)
Sep 14, 2018	46.98	47.87	46.69	47.36	229,695	+0.38(+0.82%)
Sep 13, 2018	46.93	47.26	46.32	46.98	75,821	+0.23(+0.50%)
Sep 12, 2018	46.56	47.19	46.25	46.74	71,005	+0.09(+0.20%)
Sep 11, 2018	46.67	47.29	46.49	46.65	110,139	-0.21(-0.44%)
Sep 10, 2018	46.22	47.29	45.75	46.85	110,586	+0.78(+1.69%)
Sep 07, 2018	45.75	46.08	45.26	46.08	168,984	+0.23(+0.51%)
Sep 06, 2018	46.63	46.67	45.23	45.84	183,799	-0.65(-1.39%)
Sep 05, 2018	45.86	46.59	45.22	46.49	189,950	+0.64(+1.39%)
Sep 04, 2018	45.52	46.07	44.82	45.85	147,994	+0.34(+0.74%)
Aug 31, 2018		45.52	45.52	45.52	0	-0.09(-0.20%)
Aug 30, 2018	45.71	46.07	45.38	45.61	75,212	-0.17(-0.37%)
Aug 29, 2018	45.91	46.05	45.58	45.78	49,831	-0.14(-0.31%)
Aug 28, 2018	45.92	46.32	45.68	45.92	107,179	+0.21(+0.45%)
Aug 27, 2018	45.38	46.09	44.53	45.71	80,156	+0.39(+0.87%)
Aug 24, 2018	44.95	45.67	44.59	45.32	112,228	+0.56(+1.25%)
Aug 23, 2018	45.20	45.39	44.69	44.76	98,627	-0.47(-1.03%)
Aug 22, 2018	45.06	45.48	44.84	45.23	121,996	+0.03(+0.06%)
Aug 21, 2018	43.74	45.46	43.63	45.20	229,325	+1.66(+3.80%)
Aug 20, 2018	43.94	44.33	43.44	43.54	195,291	-0.19(-0.43%)
Aug 17, 2018	43.23	43.79	42.92	43.73	211,204	+0.46(+1.06%)
Aug 16, 2018	42.51	43.50	42.33	43.27	198,724	+0.99(+2.35%)
Aug 15, 2018	43.08	43.10	42.03	42.28	242,275	-1.01(-2.33%)
Aug 14, 2018	43.26	43.62	43.10	43.29	165,742	+0.18(+0.41%)
Aug 13, 2018	43.29	43.85	42.65	43.11	261,884	-0.17(-0.39%)
Aug 10, 2018	42.64	43.59	42.64	43.28	260,691	+0.36(+0.83%)
Aug 09, 2018	43.31	43.87	42.87	42.92	159,479	-0.39(-0.90%)
Aug 08, 2018	43.28	44.21	43.25	43.32	176,370	-0.20(-0.45%)
Aug 07, 2018	43.48	44.19	43.30	43.51	215,504	+0.12(+0.28%)
Aug 06, 2018	42.56	43.78	42.56	43.39	151,398	+0.69(+1.62%)
Aug 03, 2018	43.03	43.46	42.42	42.70	249,959	-0.34(-0.78%)
Aug 02, 2018	43.19	43.98	42.28	43.04	304,524	-0.48(-1.09%)
Aug 01, 2018	45.83	45.83	43.38	43.51	219,170	-2.34(-5.11%)
Jul 31, 2018	44.00	46.16	44.00	45.86	462,635	+1.99(+4.53%)
Jul 30, 2018	44.80	45.85	43.82	43.87	520,112	-1.19(-2.63%)
Jul 27, 2018	46.36	46.45	44.94	45.05	230,888	-1.30(-2.80%)
Jul 26, 2018	47.21	48.02	45.73	46.35	294,990	-0.89(-1.88%)
Jul 25, 2018	44.44	47.36	44.34	47.24	516,946	+2.24(+4.98%)
Jul 24, 2018	53.44	53.44	44.54	45.00	1,425,058	-11.75(-20.71%)
Jul 23, 2018	57.18	57.62	56.42	56.75	80,104	-0.53(-0.93%)
Jul 20, 2018	57.45	57.93	57.12	57.28	84,899	-0.28(-0.49%)
Jul 19, 2018	57.16	57.63	56.85	57.56	98,206	+0.21(+0.36%)
Jul 18, 2018	56.70	57.48	56.42	57.35	70,729	+0.64(+1.14%)
Jul 17, 2018	56.67	57.34	56.64	56.71	42,206	-0.03(-0.05%)
Jul 16, 2018	57.41	57.49	56.38	56.74	65,628	-0.65(-1.14%)
Jul 13, 2018	56.62	57.83	56.62	57.39	42,982	+0.63(+1.10%)
Jul 12, 2018		57.01	56.54	56.77	77,061	-0.24(-0.43%)
Jul 11, 2018	58.11	58.65	56.99	57.01	86,164	-1.63(-2.79%)
Jul 10, 2018	58.89	59.45	58.18	58.64	100,054	+0.19(+0.32%)
Jul 09, 2018	57.20	58.63	57.03	58.46	97,967	+1.48(+2.60%)
Jul 06, 2018	56.78	57.38	56.06	56.97	97,820	+0.11(+0.20%)
Jul 05, 2018	55.90	56.89	55.37	56.86	169,250	+1.21(+2.18%)
Jul 03, 2018		55.65	55.65	55.65	0	+0.28(+0.51%)
Jul 02, 2018	55.53	55.54	54.97	55.37	95,830	-0.45(-0.80%)
Jun 29, 2018	55.41	56.52	55.12	55.81	88,662	+0.50(+0.91%)
Jun 28, 2018	56.35	56.35	54.84	55.31	124,484	-1.11(-1.97%)
Jun 27, 2018	56.82	57.48	55.72	56.42	158,181	-0.41(-0.72%)
Jun 26, 2018	56.01	57.19	56.00	56.83	129,270	+0.87(+1.55%)
Jun 25, 2018	56.09	56.12	54.96	55.96	130,794	-0.39(-0.70%)
Jun 22, 2018	56.96	57.50	55.96	56.36	360,655	-0.06(-0.10%)
Jun 21, 2018	56.43	56.79	55.54	56.41	129,121	+0.05(+0.08%)
Jun 20, 2018	56.53	56.76	55.60	56.37	63,568	+0.15(+0.27%)
Jun 19, 2018	56.52	56.53	55.75	56.22	115,886	-0.74(-1.29%)
Jun 18, 2018	56.14	57.34	56.14	56.95	85,855	+0.50(+0.89%)
Jun 15, 2018		56.92	56.11	56.45	181,105	+0.34(+0.60%)
Jun 14, 2018	56.41	56.41	55.34	56.11	94,366	-0.19(-0.33%)
Jun 13, 2018	56.68	56.89	56.14	56.30	155,411	-0.47(-0.82%)
Jun 12, 2018	56.09	57.25	55.62	56.77	112,954	+0.77(+1.37%)
Jun 11, 2018	55.95	56.93	55.67	56.00	77,116	+0.10(+0.18%)
Jun 08, 2018	56.22	56.95	55.77	55.90	96,831	-0.29(-0.52%)
Jun 07, 2018	55.93	56.53	55.48	56.19	113,555	+0.38(+0.69%)
Jun 06, 2018	56.01	56.12	55.52	55.80	106,634	-0.21(-0.37%)
Jun 05, 2018	54.87	56.01	54.32	56.01	184,659	+1.26(+2.30%)
Jun 04, 2018	55.12	55.37	54.38	54.75	111,783	-0.27(-0.49%)
Jun 01, 2018	55.01	55.50	54.78	55.02	128,343	+0.41(+0.75%)
May 31, 2018	55.72	55.72	54.15	54.61	83,454	-1.12(-2.01%)
May 30, 2018	54.69	56.26	54.62	55.73	100,299	+1.16(+2.12%)
May 29, 2018	53.69	54.65	53.30	54.57	109,127	+0.55(+1.02%)
May 25, 2018		54.02	54.02	54.02	0	-0.65(-1.20%)
May 24, 2018	53.88	54.87	53.73	54.68	93,051	+0.66(+1.23%)
May 23, 2018	54.79	54.81	53.08	54.01	169,172	-1.14(-2.06%)
May 22, 2018	55.81	55.99	55.11	55.15	81,137	-0.50(-0.91%)
May 21, 2018	55.37	55.89	55.11	55.66	122,612	+0.62(+1.12%)
May 18, 2018	54.24	55.37	54.18	55.04	132,280	+1.00(+1.85%)
May 17, 2018	53.92	54.73	53.58	54.04	63,822	+0.13(+0.24%)
May 16, 2018	52.90	54.35	52.90	53.91	96,156	+1.00(+1.89%)
May 15, 2018	52.39	53.43	52.16	52.91	62,737	+0.37(+0.71%)
May 14, 2018	52.84	53.22	52.12	52.54	93,039	-0.20(-0.37%)
May 11, 2018	53.22	53.40	52.20	52.73	45,048	-0.50(-0.95%)
May 10, 2018	53.55	53.60	53.05	53.24	80,237	-0.31(-0.57%)
May 09, 2018	52.97	53.74	52.42	53.55	75,597	+0.66(+1.25%)
May 08, 2018	52.43	53.34	52.18	52.88	71,720	+0.45(+0.85%)
May 07, 2018	51.48	52.93	51.48	52.44	56,625	+1.23(+2.40%)
May 04, 2018	50.73	51.75	50.42	51.21	79,007	+0.37(+0.73%)
May 03, 2018	50.55	50.94	49.46	50.83	104,537	+0.07(+0.13%)
May 02, 2018	50.84	51.95	50.65	50.77	144,445	-0.08(-0.16%)
May 01, 2018	51.70	52.11	50.17	50.85	191,748	-0.91(-1.76%)
Apr 30, 2018	52.01	52.67	51.59	51.77	90,832	-0.15(-0.29%)
Apr 27, 2018	51.80	51.98	50.98	51.92	67,692	+0.15(+0.29%)
Apr 26, 2018	52.29	52.60	51.34	51.77	94,994	-0.48(-0.93%)
Apr 25, 2018	51.29	52.45	51.29	52.25	114,372	+0.89(+1.72%)
Apr 24, 2018	53.61	55.37	50.18	51.37	250,205	-2.02(-3.79%)
Apr 23, 2018	53.43	54.00	53.02	53.39	114,297	+0.13(+0.25%)
Apr 20, 2018	53.84	53.94	53.07	53.26	85,699	-0.75(-1.38%)
Apr 19, 2018	54.08	54.29	53.65	54.00	76,009	-0.21(-0.40%)
Apr 18, 2018	53.58	54.85	53.24	54.22	87,683	+0.54(+1.01%)
Apr 17, 2018	53.55	54.29	53.21	53.68	81,687	+0.48(+0.91%)
Apr 16, 2018	52.44	53.33	51.63	53.19	102,891	+1.01(+1.93%)
Apr 13, 2018	52.06	52.51	51.57	52.19	93,577	+0.03(+0.05%)
Apr 12, 2018	51.41	52.82	51.41	52.16	100,415	+1.08(+2.12%)
Apr 11, 2018	51.12	51.42	50.76	51.08	67,896	-0.37(-0.72%)
Apr 10, 2018	50.83	51.91	50.49	51.45	76,342	+1.33(+2.66%)
Apr 09, 2018	50.66	51.32	50.01	50.12	84,393	-0.35(-0.70%)
Apr 06, 2018	51.56	52.05	49.88	50.47	96,406	-1.56(-2.99%)
Apr 05, 2018	51.37	52.55	51.06	52.03	68,815	+0.95(+1.86%)
Apr 04, 2018	50.03	51.26	49.56	51.08	89,033	+0.34(+0.66%)
Apr 03, 2018	49.92	51.46	49.23	50.74	106,620	+1.08(+2.18%)
Apr 02, 2018	51.27	53.34	49.33	49.66	128,413	-1.75(-3.41%)
Mar 29, 2018		51.41	51.41	51.41	0	+0.62(+1.23%)
Mar 28, 2018	50.86	51.79	50.21	50.79	151,587	+0.02(+0.04%)
Mar 27, 2018	52.15	52.96	50.54	50.77	113,241	-1.26(-2.42%)
Mar 26, 2018	51.04	52.46	50.59	52.03	130,955	+1.52(+3.01%)
Mar 23, 2018	52.57	52.83	50.42	50.51	264,359	-1.90(-3.63%)
Mar 22, 2018	53.82	54.77	52.29	52.41	158,098	-1.93(-3.55%)
Mar 21, 2018	54.06	54.93	53.91	54.34	139,300	+0.27(+0.50%)
Mar 20, 2018	54.24	55.00	53.98	54.07	64,688	-0.08(-0.15%)
Mar 19, 2018	55.17	55.17	53.05	54.15	131,070	-1.02(-1.86%)
Mar 16, 2018	54.74	56.26	54.66	55.18	299,082	+0.43(+0.78%)
Mar 15, 2018	55.09	55.56	54.48	54.75	92,812	-0.14(-0.25%)
Mar 14, 2018	55.36	56.24	54.58	54.89	152,346	-0.31(-0.56%)
Mar 13, 2018	56.37	56.39	54.99	55.19	203,064	-0.99(-1.76%)
Mar 12, 2018	56.22	56.38	55.25	56.18	122,338	+0.04(+0.07%)
Mar 09, 2018	55.42	56.69	53.97	56.15	116,533	+1.18(+2.15%)
Mar 08, 2018	54.92	55.52	54.17	54.96	132,835	+0.33(+0.60%)
Mar 07, 2018		54.89	54.05	54.64	235,408	+0.05(+0.09%)
Mar 06, 2018	54.14	54.87	53.73	54.59	112,511	+0.59(+1.09%)
Mar 05, 2018	53.13	54.47	52.83	54.00	153,092	+0.62(+1.17%)
Mar 02, 2018	53.48	53.63	52.31	53.38	177,521	-0.36(-0.68%)
Mar 01, 2018	54.89	55.23	53.38	53.74	154,195	-1.04(-1.90%)
Feb 28, 2018	56.78	57.11	54.52	54.79	215,271	-1.88(-3.32%)
Feb 27, 2018	57.50	58.06	56.35	56.66	226,731	-0.76(-1.33%)
Feb 26, 2018	58.38	58.38	56.86	57.43	99,868	-0.60(-1.04%)
Feb 23, 2018	58.25	58.29	57.57	58.03	110,083	+0.14(+0.24%)
Feb 22, 2018	58.39	58.62	57.86	57.89	164,253	-0.09(-0.16%)
Feb 21, 2018	60.27	60.27	57.42	57.98	370,077	+2.15(+3.85%)
Feb 20, 2018	57.02	57.79	55.36	55.84	200,488	-1.47(-2.56%)
Feb 16, 2018		57.31	57.31	57.31	0	+1.12(+1.99%)
Feb 15, 2018	56.27	56.52	55.59	56.19	114,311	+0.32(+0.57%)
Feb 14, 2018	54.97	56.28	54.72	55.87	132,490	+0.40(+0.72%)
Feb 13, 2018	55.45	55.75	54.36	55.47	127,274	-0.14(-0.25%)
Feb 12, 2018	55.81	55.81	54.52	55.61	165,223	+0.38(+0.69%)
Feb 09, 2018	55.23	55.76	53.96	55.23	184,062	+0.69(+1.26%)
Feb 08, 2018	55.12	55.66	54.46	54.54	228,272	-0.56(-1.01%)
Feb 07, 2018	54.95	54.95	54.95	55.10	123,165	+0.04(+0.07%)
Feb 06, 2018	54.40	56.06	52.64	55.06	347,303	-0.15(-0.27%)
Feb 05, 2018	57.40	57.51	54.36	55.21	256,587	-2.39(-4.15%)
Feb 02, 2018	58.00	58.73	57.50	57.60	257,216	-0.87(-1.48%)
Feb 01, 2018	57.76	59.39	57.76	58.47	153,094	+0.43(+0.74%)
Jan 31, 2018	58.90	59.14	57.95	58.04	216,786	-0.60(-1.02%)
Jan 30, 2018	58.25	58.99	58.25	58.64	244,218	+0.00(+0.00%)
Jan 29, 2018	58.81	59.33	58.54	58.64	96,340	-0.22(-0.38%)
Jan 26, 2018	58.80	59.05	58.51	58.86	65,341	+0.29(+0.49%)
Jan 25, 2018	59.16	59.16	58.13	58.57	208,071	-0.04(-0.06%)
Jan 24, 2018	58.99	59.14	58.44	58.61	135,555	+0.00(+0.00%)
Jan 23, 2018	58.70	59.22	58.42	58.61	140,719	-0.05(-0.08%)
Jan 22, 2018	59.63	59.63	58.42	58.65	156,098	-1.12(-1.87%)
Jan 19, 2018	58.60	59.78	58.29	59.77	133,077	+1.25(+2.13%)
Jan 18, 2018	58.71	59.31	58.44	58.52	316,900	-0.19(-0.32%)
Jan 17, 2018	59.12	59.49	58.50	58.71	142,976	-0.26(-0.44%)
Jan 16, 2018	59.79	60.11	58.65	58.97	253,931	-0.83(-1.38%)
Jan 12, 2018		59.80	59.80	59.80	0	+2.49(+4.35%)
Jan 11, 2018	56.26	57.40	55.81	57.31	213,762	+1.19(+2.12%)
Jan 10, 2018			55.62	56.12	305,139	-1.54(-2.68%)
Jan 09, 2018	58.06	58.38	57.35	57.66	208,266	-0.17(-0.29%)
Jan 08, 2018	58.32	58.62	57.72	57.83	181,283	-0.52(-0.89%)
Jan 05, 2018	59.60	59.62	58.25	58.35	223,394	-0.65(-1.10%)
Jan 04, 2018	57.62	59.25	57.26	59.00	341,184	+1.65(+2.87%)
Jan 03, 2018	57.35	58.33	56.58	57.35	211,654	+0.20(+0.34%)
Jan 02, 2018	56.16	57.22	54.79	57.16	390,680	+2.74(+5.04%)
Dec 29, 2017		54.41	54.41	54.41	0	+0.57(+1.05%)
Dec 28, 2017	53.24	53.99	52.94	53.85	152,074	+0.60(+1.12%)
Dec 27, 2017	53.15	53.39	52.80	53.25	83,574	+0.25(+0.47%)
Dec 26, 2017	53.30	53.33	52.66	53.00	61,119	-0.31(-0.58%)
Dec 22, 2017	52.92	53.64	52.26	53.31	110,605	+0.37(+0.70%)
Dec 21, 2017	51.59	53.16	51.03	52.93	151,012	+1.54(+3.00%)
Dec 20, 2017	51.81	51.97	51.34	51.39	128,390	-0.09(-0.18%)
Dec 19, 2017	52.07	52.51	51.41	51.48	152,407	-0.60(-1.14%)
Dec 18, 2017	51.30	52.44	51.04	52.08	149,114	+1.21(+2.38%)
Dec 15, 2017	50.36	51.46	50.25	50.87	694,482	+0.78(+1.56%)
Dec 14, 2017	50.12	50.74	49.44	50.09	231,572	+0.07(+0.15%)
Dec 13, 2017	49.44	50.62	48.97	50.01	120,615	+0.59(+1.19%)
Dec 12, 2017	50.85	50.96	49.26	49.43	161,572	-1.29(-2.55%)
Dec 11, 2017	50.86	51.02	50.53	50.72	161,988	-0.05(-0.09%)
Dec 08, 2017	51.51	51.51	50.75	50.77	169,151	-0.35(-0.69%)
Dec 07, 2017	50.57	51.34	49.86	51.12	573,159	+0.43(+0.84%)
Dec 06, 2017	52.37	52.61	50.55	50.69	245,953	-1.82(-3.47%)
Dec 05, 2017	52.89	53.11	52.18	52.52	254,427	-0.13(-0.25%)
Dec 04, 2017	52.25	52.99	52.04	52.65	477,464	+1.02(+1.98%)
Dec 01, 2017	51.52	51.86	50.79	51.62	288,728	+0.12(+0.23%)
Nov 30, 2017	51.63	52.17	51.27	51.50	205,447	+0.14(+0.27%)
Nov 29, 2017	50.65	52.29	50.46	51.36	223,916	+0.70(+1.38%)
Nov 28, 2017	50.05	50.79	49.87	50.66	132,710	+0.77(+1.55%)
Nov 27, 2017	51.18	51.61	49.89	49.89	117,336	-1.18(-2.31%)
Nov 24, 2017	51.46	51.46	50.56	51.07	67,216	-0.24(-0.47%)
Nov 22, 2017	51.53	52.04	51.00	51.32	138,781	-0.07(-0.14%)
Nov 21, 2017	51.16	51.98	51.05	51.39	212,914	+0.36(+0.71%)
Nov 20, 2017	49.58	51.11	49.28	51.03	194,684	+1.47(+2.97%)
Nov 17, 2017	49.29	49.92	49.04	49.56	248,324	-0.03(-0.06%)
Nov 16, 2017	48.36	49.80	48.27	49.59	187,309	+1.50(+3.11%)
Nov 15, 2017	48.05	49.06	47.69	48.09	228,124	-0.32(-0.65%)
Nov 14, 2017	49.42	50.23	47.68	48.40	255,011	-1.27(-2.57%)
Nov 13, 2017	48.79	50.15	48.27	49.68	380,772	+0.79(+1.62%)
Nov 10, 2017	47.57	48.96	47.17	48.89	229,477	+1.19(+2.50%)
Nov 09, 2017	47.40	48.48	47.19	47.70	197,596	-0.03(-0.06%)
Nov 08, 2017	48.40	48.51	47.30	47.73	204,866	-0.80(-1.65%)
Nov 07, 2017	48.64	49.36	48.23	48.52	156,889	+0.05(+0.10%)
Nov 06, 2017	48.33	48.76	47.52	48.48	101,293	+0.38(+0.79%)
Nov 03, 2017	47.78	48.19	47.41	48.10	129,898	+0.31(+0.64%)
Nov 02, 2017	47.52	48.12	47.12	47.79	104,091	+0.26(+0.55%)
Nov 01, 2017	48.36	48.59	47.13	47.53	99,647	-0.70(-1.44%)
Oct 31, 2017	48.00	48.96	47.94	48.23	126,373	+0.35(+0.74%)
Oct 30, 2017	49.00	50.08	47.68	47.87	132,263	-0.50(-1.04%)
Oct 27, 2017	47.77	48.60	46.69	48.38	216,980	+0.76(+1.60%)
Oct 26, 2017	47.03	48.67	46.50	47.61	136,913	+0.23(+0.49%)
Oct 25, 2017	45.92	47.92	44.97	47.38	241,442	+0.81(+1.73%)
Oct 24, 2017	48.51	51.49	46.28	46.57	317,539	-1.88(-3.87%)
Oct 23, 2017	48.55	48.69	46.85	48.45	115,828	-0.07(-0.15%)
Oct 20, 2017	48.23	48.80	47.89	48.52	79,487	+0.60(+1.26%)
Oct 19, 2017	47.92	47.95	47.26	47.92	62,904	-0.34(-0.71%)
Oct 18, 2017	47.99	48.45	47.53	48.26	79,993	+0.46(+0.97%)
Oct 17, 2017	48.32	48.56	47.50	47.80	75,210	-0.52(-1.08%)
Oct 16, 2017	48.29	48.29	48.16	48.32	67,285	+0.22(+0.46%)
Oct 13, 2017	48.56	49.38	47.88	48.10	93,646	-0.33(-0.69%)
Oct 12, 2017	48.33	48.53	48.02	48.43	84,612	-0.02(-0.04%)
Oct 11, 2017	48.77	48.78	48.26	48.45	84,802	-0.14(-0.29%)
Oct 10, 2017	48.84	49.62	48.43	48.59	90,829	+0.03(+0.06%)
Oct 09, 2017	49.20	50.15	48.38	48.56	138,281	-0.39(-0.80%)
Oct 06, 2017	49.69	50.02	48.85	48.95	184,503	-0.97(-1.93%)
Oct 05, 2017	50.17	50.89	49.87	49.92	130,655	-0.27(-0.54%)
Oct 04, 2017	51.01	51.06	50.11	50.19	99,155	-0.71(-1.40%)
Oct 03, 2017	53.33	53.33	49.47	50.90	337,256	+2.16(+4.44%)