Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.04	53.17	51.99	52.19	102,925	-0.79(-1.49%)
Sep 28, 2017	52.48	53.06	51.99	52.98	124,589	+0.39(+0.74%)
Sep 27, 2017	51.99	53.03	51.36	52.59	223,600	+0.83(+1.60%)
Sep 26, 2017	51.41	52.55	51.06	51.76	300,946	+0.46(+0.89%)
Sep 25, 2017	49.94	51.33	49.94	51.30	165,393	+1.45(+2.92%)
Sep 22, 2017	49.38	50.04	49.38	49.85	123,607	+0.60(+1.21%)
Sep 21, 2017	49.15	49.60	48.73	49.26	101,526	+0.13(+0.27%)
Sep 20, 2017	49.55	49.55	48.50	49.12	119,439	-0.14(-0.28%)
Sep 19, 2017	48.19	49.68	47.99	49.26	167,766	+1.10(+2.28%)
Sep 18, 2017	47.76	48.32	47.48	48.16	165,425	+0.50(+1.06%)
Sep 15, 2017	47.31	48.39	46.78	47.66	185,720	+0.46(+0.97%)
Sep 14, 2017	47.04	47.33	46.39	47.21	112,262	+0.14(+0.30%)
Sep 13, 2017	46.11	47.44	45.73	47.07	142,424	+0.96(+2.08%)
Sep 12, 2017	45.53	46.34	45.38	46.11	105,104	+0.76(+1.68%)
Sep 11, 2017	45.76	45.85	44.86	45.34	102,659	-0.02(-0.04%)
Sep 08, 2017	44.71	45.47	44.31	45.36	165,588	+0.60(+1.33%)
Sep 07, 2017	44.75	45.01	44.27	44.76	185,264	-0.13(-0.29%)
Sep 06, 2017	44.88	45.64	44.73	44.89	145,051	+0.17(+0.37%)
Sep 05, 2017	45.73	45.84	44.05	44.73	165,496	-1.28(-2.77%)
Sep 01, 2017	46.44	46.99	45.59	46.00	109,019	-0.29(-0.62%)
Aug 31, 2017	45.91	46.70	45.64	46.29	249,953	+0.75(+1.66%)
Aug 30, 2017	44.08	45.98	43.94	45.54	200,064	+1.48(+3.36%)
Aug 29, 2017	43.84	44.20	43.01	44.06	137,102	-0.07(-0.17%)
Aug 28, 2017	44.29	44.39	43.86	44.13	161,479	+0.15(+0.34%)
Aug 25, 2017		44.09	43.31	43.98	92,236	+0.64(+1.48%)
Aug 24, 2017	43.73	43.73	43.24	43.34	61,693	-0.16(-0.36%)
Aug 23, 2017	43.07	43.75	42.96	43.50	128,116	+0.20(+0.45%)
Aug 22, 2017	43.49	44.01	43.21	43.30	94,172	-0.11(-0.26%)
Aug 21, 2017	43.34	43.82	43.00	43.41	94,791	+0.07(+0.15%)
Aug 18, 2017	42.66	43.71	42.58	43.35	166,681	+0.37(+0.87%)
Aug 17, 2017	44.49	44.49	42.97	42.97	95,333	-1.61(-3.62%)
Aug 16, 2017	44.63	45.25	44.42	44.59	129,547	+0.15(+0.34%)
Aug 15, 2017	44.93	45.09	44.32	44.44	171,277	-0.43(-0.96%)
Aug 14, 2017	43.99	44.93	43.99	44.87	195,625	+1.14(+2.60%)
Aug 11, 2017	43.23	44.21	43.23	43.73	297,019	+0.49(+1.14%)
Aug 10, 2017	42.90	43.59	42.66	43.24	169,624	+0.09(+0.22%)
Aug 09, 2017	43.78	44.09	42.64	43.14	200,675	-0.80(-1.82%)
Aug 08, 2017	44.54	45.32	43.86	43.94	235,332	-0.69(-1.54%)
Aug 07, 2017	45.06	45.24	44.44	44.63	107,357	-0.42(-0.93%)
Aug 04, 2017		45.45	43.89	45.05	153,409	+1.00(+2.28%)
Aug 03, 2017	44.82	45.10	43.83	44.05	214,017	-0.78(-1.74%)
Aug 02, 2017	45.56	45.90	44.36	44.83	245,345	-0.84(-1.83%)
Aug 01, 2017	47.00	47.30	45.62	45.66	164,216	-1.08(-2.31%)
Jul 31, 2017	46.58	47.05	46.36	46.74	190,369	+0.19(+0.40%)
Jul 28, 2017	48.10	48.21	46.49	46.56	178,488	-1.76(-3.64%)
Jul 27, 2017	46.12	48.43	46.10	48.31	220,121	+2.30(+4.99%)
Jul 26, 2017	47.31	48.35	45.18	46.02	633,060	-1.33(-2.81%)
Jul 25, 2017	46.32	47.70	44.02	47.35	792,619	-4.03(-7.84%)
Jul 24, 2017	51.55	51.97	50.69	51.37	186,552	-0.20(-0.40%)
Jul 21, 2017	51.84	52.41	50.95	51.58	99,489	-0.13(-0.25%)
Jul 20, 2017		53.99	51.54	51.71	97,537	-0.84(-1.59%)
Jul 19, 2017	51.32	52.65	51.32	52.54	84,533	+1.27(+2.48%)
Jul 18, 2017	51.56	52.09	51.18	51.27	111,339	-0.36(-0.70%)
Jul 17, 2017	51.87	52.31	51.34	51.63	88,551	-0.33(-0.63%)
Jul 14, 2017	51.70	52.19	51.70	51.96	92,160	+0.30(+0.58%)
Jul 13, 2017	51.57	52.02	50.79	51.66	87,734	+0.08(+0.16%)
Jul 12, 2017	50.91	51.93	50.91	51.58	139,581	+1.05(+2.08%)
Jul 11, 2017	50.88	51.48	50.02	50.53	126,795	-0.27(-0.53%)
Jul 10, 2017	50.82	51.48	50.32	50.80	102,652	-0.01(-0.02%)
Jul 07, 2017	50.42	50.98	49.97	50.81	120,907	+0.56(+1.11%)
Jul 06, 2017	51.05	51.47	49.97	50.25	199,505	-1.22(-2.37%)
Jul 05, 2017	51.41	53.46	50.73	51.47	114,017	-0.05(-0.09%)
Jul 03, 2017	51.60	52.28	51.40	51.51	79,811	-0.10(-0.20%)
Jun 30, 2017	51.23	52.12	50.90	51.61	115,166	+0.49(+0.96%)
Jun 29, 2017	51.01	51.55	50.01	51.12	140,895	+0.20(+0.38%)
Jun 28, 2017	50.72	51.72	50.72	50.93	190,186	+0.49(+0.98%)
Jun 27, 2017	51.69	51.69	50.39	50.43	217,294	-1.11(-2.15%)
Jun 26, 2017	51.74	52.47	51.00	51.54	76,737	-0.14(-0.27%)
Jun 23, 2017		51.71	50.25	51.68	354,903	+0.68(+1.33%)
Jun 22, 2017	51.43	51.87	50.92	51.00	102,226	-0.35(-0.69%)
Jun 21, 2017	52.77	53.01	51.23	51.35	125,234	-1.49(-2.82%)
Jun 20, 2017	53.62	53.62	52.39	52.84	70,498	-1.04(-1.93%)
Jun 19, 2017	54.04	54.30	53.47	53.88	71,617	+0.09(+0.17%)
Jun 16, 2017	53.71	54.18	53.48	53.79	196,392	-0.29(-0.53%)
Jun 15, 2017	53.93	54.46	53.73	54.08	70,608	-0.30(-0.55%)
Jun 14, 2017	54.50	54.70	53.94	54.38	94,155	-0.12(-0.22%)
Jun 13, 2017	54.68	54.96	54.09	54.50	77,856	-0.20(-0.37%)
Jun 12, 2017	55.14	55.53	54.38	54.70	97,117	-0.41(-0.74%)
Jun 09, 2017	52.81	55.96	52.81	55.11	305,380	+2.35(+4.46%)
Jun 08, 2017	52.65	53.03	52.47	52.76	133,869	+0.16(+0.30%)
Jun 07, 2017	52.94	53.60	52.15	52.60	101,201	-0.22(-0.42%)
Jun 06, 2017	51.90	53.11	51.80	52.82	109,373	+0.59(+1.14%)
Jun 05, 2017	52.52	52.80	52.04	52.23	97,185	-0.26(-0.50%)
Jun 02, 2017	52.16	53.05	51.69	52.49	119,203	+0.42(+0.80%)
Jun 01, 2017	52.09	52.77	51.88	52.07	231,310	+0.03(+0.05%)
May 31, 2017	51.67	52.11	48.68	52.04	116,643	+0.45(+0.86%)
May 30, 2017	51.80	52.83	51.46	51.60	154,597	-0.41(-0.79%)
May 26, 2017	51.77	52.54	51.62	52.01	122,106	+0.07(+0.14%)
May 25, 2017	52.20	52.28	51.66	51.93	104,121	-0.11(-0.21%)
May 24, 2017	52.26	52.73	51.15	52.04	156,091	-0.21(-0.41%)
May 23, 2017	52.45	52.71	51.77	52.26	195,295	+0.01(+0.02%)
May 22, 2017	53.29	53.49	52.06	52.25	111,277	-0.90(-1.70%)
May 19, 2017	52.00	53.65	52.00	53.15	179,102	+1.65(+3.20%)
May 18, 2017	52.07	52.41	51.48	51.50	247,058	-0.77(-1.48%)
May 17, 2017	53.00	54.34	52.26	52.27	198,834	-1.45(-2.70%)
May 16, 2017	53.69	54.09	53.45	53.73	154,925	+0.09(+0.17%)
May 15, 2017	52.97	54.25	52.97	53.63	159,747	+0.75(+1.42%)
May 12, 2017	54.66	54.93	52.77	52.88	212,761	-1.97(-3.59%)
May 11, 2017	55.37	55.59	54.36	54.85	189,278	-0.73(-1.32%)
May 10, 2017	56.10	56.10	54.82	55.59	157,114	-0.55(-0.98%)
May 09, 2017	58.05	58.05	55.85	56.13	160,656	-1.84(-3.18%)
May 08, 2017	57.45	58.36	56.88	57.97	108,994	+0.26(+0.45%)
May 05, 2017	57.84	58.89	56.88	57.72	82,258	-0.02(-0.03%)
May 04, 2017	58.17	58.45	56.85	57.73	123,977	-0.07(-0.13%)
May 03, 2017	59.14	59.31	57.58	57.81	122,381	-1.49(-2.52%)
May 02, 2017	59.48	59.74	58.74	59.30	103,652	-0.12(-0.20%)
May 01, 2017	59.16	59.92	58.76	59.42	143,737	+0.61(+1.04%)
Apr 28, 2017	59.35	59.37	58.35	58.81	119,428	-0.45(-0.75%)
Apr 27, 2017	58.93	59.67	58.41	59.26	137,199	+0.42(+0.71%)
Apr 26, 2017	60.65	60.79	58.76	58.84	177,336	-1.81(-2.98%)
Apr 25, 2017	59.18	61.88	59.18	60.65	142,273	+1.85(+3.14%)
Apr 24, 2017	58.47	59.28	58.04	58.80	155,752	+1.53(+2.67%)
Apr 21, 2017	59.00	59.00	56.83	57.27	235,561	-1.75(-2.97%)
Apr 20, 2017	56.71	59.31	55.93	59.02	236,142	+2.56(+4.54%)
Apr 19, 2017	56.68	57.39	55.92	56.46	130,361	+0.13(+0.23%)
Apr 18, 2017	55.81	56.42	55.35	56.33	208,103	+0.38(+0.68%)
Apr 17, 2017	55.87	56.28	55.64	55.95	134,645	+0.23(+0.42%)
Apr 13, 2017	56.12	56.67	55.71	55.72	88,441	-0.52(-0.92%)
Apr 12, 2017	57.78	57.78	56.21	56.24	82,664	-1.70(-2.93%)
Apr 11, 2017	57.19	58.04	56.75	57.94	84,111	+0.60(+1.05%)
Apr 10, 2017	57.81	58.41	57.20	57.33	100,597	-0.42(-0.72%)
Apr 07, 2017	57.37	57.96	56.58	57.75	161,549	+0.33(+0.58%)
Apr 06, 2017	56.45	57.68	56.33	57.42	99,622	+1.03(+1.83%)
Apr 05, 2017	56.72	57.49	55.70	56.39	166,509	-0.04(-0.07%)
Apr 04, 2017	55.68	56.52	55.68	56.42	89,375	+0.42(+0.75%)
Apr 03, 2017	57.42	57.65	55.64	56.01	114,467	-1.08(-1.89%)
Mar 31, 2017	57.57	58.00	56.98	57.09	148,946	-0.58(-1.01%)
Mar 30, 2017	56.87	57.80	56.71	57.67	103,666	+0.98(+1.74%)
Mar 29, 2017	55.38	57.14	55.03	56.68	145,012	+1.12(+2.02%)
Mar 28, 2017	55.86	56.05	55.14	55.56	245,148	-0.11(-0.20%)
Mar 27, 2017	56.03	56.40	55.09	55.67	126,434	-1.03(-1.82%)
Mar 24, 2017	56.72	58.11	56.35	56.70	124,544	+0.07(+0.13%)
Mar 23, 2017	56.18	56.68	55.36	56.63	94,673	+0.43(+0.76%)
Mar 22, 2017	55.97	56.49	54.79	56.20	176,700	+0.22(+0.40%)
Mar 21, 2017	58.02	58.02	55.90	55.98	150,685	-1.83(-3.16%)
Mar 20, 2017	57.99	58.46	57.66	57.81	84,057	-0.30(-0.51%)
Mar 17, 2017	57.74	58.43	57.55	58.10	285,067	+0.22(+0.38%)
Mar 16, 2017	58.17	58.27	57.56	57.88	101,461	-0.06(-0.10%)
Mar 15, 2017	56.85	58.19	56.71	57.94	94,710	+1.29(+2.28%)
Mar 14, 2017	56.62	57.13	55.64	56.65	117,314	-0.11(-0.20%)
Mar 13, 2017	57.02	57.65	56.30	56.76	77,400	-0.14(-0.24%)
Mar 10, 2017	56.66	57.21	56.03	56.90	109,249	+0.55(+0.97%)
Mar 09, 2017	58.57	58.57	56.08	56.35	169,648	-2.01(-3.45%)
Mar 08, 2017	58.95	58.95	58.16	58.36	131,974	-0.32(-0.55%)
Mar 07, 2017	58.63	58.88	57.86	58.69	155,401	+0.16(+0.27%)
Mar 06, 2017	58.52	59.46	57.31	58.53	153,837	-0.17(-0.28%)
Mar 03, 2017	57.89	58.82	57.56	58.70	185,074	+0.98(+1.70%)
Mar 02, 2017	58.35	58.66	57.53	57.72	240,333	-0.86(-1.47%)
Mar 01, 2017	59.51	60.20	58.33	58.58	241,786	+0.03(+0.05%)
Feb 28, 2017	60.57	60.95	58.16	58.55	226,053	-2.02(-3.34%)
Feb 27, 2017	58.88	60.79	58.68	60.57	173,032	+1.46(+2.46%)
Feb 24, 2017	58.36	59.49	57.76	59.12	243,366	+0.11(+0.19%)
Feb 23, 2017	61.04	61.04	58.73	59.00	289,771	-1.72(-2.84%)
Feb 22, 2017	64.18	64.36	60.56	60.73	414,640	-3.75(-5.82%)
Feb 21, 2017	65.73	68.00	64.13	64.48	237,549	-0.82(-1.25%)
Feb 17, 2017		65.30	65.30	65.30	0	-1.41(-2.11%)
Feb 16, 2017	66.69	66.75	65.78	66.71	108,370	+0.08(+0.13%)
Feb 15, 2017	66.30	66.69	65.72	66.62	134,463	+0.00(+0.00%)
Feb 14, 2017	66.38	66.79	65.71	66.62	91,757	-0.14(-0.21%)
Feb 13, 2017	67.42	67.51	66.20	66.76	88,426	-0.19(-0.29%)
Feb 10, 2017	66.60	67.00	66.05	66.96	82,316	+0.89(+1.35%)
Feb 09, 2017	65.77	66.78	65.50	66.07	99,887	+0.48(+0.73%)
Feb 08, 2017	66.73	66.73	65.37	65.59	121,014	-1.16(-1.74%)
Feb 07, 2017	66.47	66.85	65.70	66.74	214,954	+0.58(+0.88%)
Feb 06, 2017	66.48	66.61	66.00	66.16	126,826	-0.44(-0.67%)
Feb 03, 2017	66.48	66.64	65.58	66.61	164,181	+0.69(+1.04%)
Feb 02, 2017	65.72	65.99	64.16	65.92	170,478	+0.11(+0.17%)
Feb 01, 2017	65.52	66.10	64.86	65.81	207,427	+0.95(+1.46%)
Jan 31, 2017	64.56	64.57	63.61	64.86	257,772	-0.04(-0.06%)
Jan 30, 2017	65.63	65.63	63.88	64.90	192,209	-1.02(-1.55%)
Jan 27, 2017	65.29	66.21	64.65	65.92	101,054	+0.86(+1.32%)
Jan 26, 2017	65.34	65.56	64.15	65.06	133,467	-0.50(-0.76%)
Jan 25, 2017	64.59	65.86	64.15	65.56	254,244	+1.64(+2.57%)
Jan 24, 2017	62.40	64.20	62.12	63.92	110,868	+1.88(+3.03%)
Jan 23, 2017	62.17	62.80	61.50	62.04	76,285	-0.29(-0.46%)
Jan 20, 2017	62.05	63.02	61.79	62.32	108,239	+0.49(+0.79%)
Jan 19, 2017	62.84	64.15	61.03	61.83	123,672	-0.81(-1.29%)
Jan 18, 2017	61.69	62.86	60.27	62.64	82,080	+1.28(+2.08%)
Jan 17, 2017	61.93	62.27	61.09	61.36	96,787	-0.67(-1.08%)
Jan 13, 2017		62.03	62.03	62.03	0	+0.59(+0.97%)
Jan 12, 2017	63.09	63.09	60.84	61.43	79,581	-1.56(-2.47%)
Jan 11, 2017	62.80	63.19	62.25	62.99	90,230	+0.36(+0.58%)
Jan 10, 2017	61.64	63.14	61.18	62.63	176,781	+1.01(+1.64%)
Jan 09, 2017	62.61	62.61	61.40	61.62	194,862	-1.10(-1.76%)
Jan 06, 2017	63.19	63.89	62.27	62.72	187,542	-0.11(-0.18%)
Jan 05, 2017	64.21	65.10	62.53	62.83	154,362	-1.62(-2.52%)
Jan 04, 2017	63.97	64.64	63.17	64.45	161,288	+0.93(+1.46%)
Jan 03, 2017	63.39	64.27	62.68	63.53	123,235	+1.00(+1.60%)
Dec 30, 2016		62.53	62.53	62.53	0	-0.47(-0.75%)
Dec 29, 2016	62.24	63.04	62.24	63.00	60,089	+0.73(+1.18%)
Dec 28, 2016	63.31	63.93	62.11	62.27	72,407	-1.03(-1.63%)
Dec 27, 2016	63.24	63.54	62.64	63.30	59,018	+0.36(+0.57%)
Dec 23, 2016		62.93	62.93	62.93	0	-0.01(-0.01%)
Dec 22, 2016	62.30	63.26	61.23	62.94	141,686	+0.98(+1.59%)
Dec 21, 2016	62.92	63.73	61.87	61.96	137,205	-0.92(-1.46%)
Dec 20, 2016	63.05	64.34	61.25	62.88	338,131	+3.92(+6.65%)
Dec 19, 2016	58.52	59.11	57.64	58.96	180,731	+0.90(+1.55%)
Dec 16, 2016	58.85	59.43	57.90	58.06	896,279	-0.99(-1.68%)
Dec 15, 2016	60.56	60.76	58.89	59.05	406,199	-1.76(-2.90%)
Dec 14, 2016	62.31	62.41	60.67	60.81	158,310	-1.43(-2.29%)
Dec 13, 2016	63.57	63.57	61.80	62.24	175,968	-0.80(-1.26%)
Dec 12, 2016	63.95	64.31	62.51	63.04	163,892	-1.31(-2.03%)
Dec 09, 2016	65.79	66.24	63.21	64.34	257,317	-1.10(-1.69%)
Dec 08, 2016	65.64	66.62	65.01	65.45	154,920	+0.46(+0.71%)
Dec 07, 2016	63.12	65.13	62.70	64.98	171,203	+1.86(+2.95%)
Dec 06, 2016	61.94	63.29	61.53	63.12	88,707	+1.27(+2.05%)
Dec 05, 2016	62.33	62.52	60.50	61.85	152,374	+0.13(+0.21%)
Dec 02, 2016	62.05	62.96	61.55	61.72	238,816	-0.41(-0.66%)
Dec 01, 2016	61.51	63.07	61.51	62.13	257,382	+0.68(+1.10%)
Nov 30, 2016	62.70	62.70	61.32	61.45	131,616	-0.56(-0.90%)
Nov 29, 2016	61.96	62.34	61.41	62.01	174,578	-0.10(-0.16%)
Nov 28, 2016	63.08	63.58	61.81	62.11	265,525	-0.65(-1.03%)
Nov 25, 2016	61.38	62.76	61.07	62.76	118,734	+1.72(+2.82%)
Nov 23, 2016		61.03	61.03	61.03	0	+1.55(+2.60%)
Nov 22, 2016	59.13	59.59	58.75	59.49	251,665	+0.66(+1.12%)
Nov 21, 2016	59.33	60.37	58.60	58.83	332,133	-0.47(-0.80%)
Nov 18, 2016	61.13	61.13	59.20	59.30	237,590	-1.59(-2.62%)
Nov 17, 2016	62.26	62.96	60.83	60.90	232,960	-1.27(-2.04%)
Nov 16, 2016	61.11	62.27	60.91	62.17	112,453	+0.51(+0.83%)
Nov 15, 2016	61.29	61.92	60.44	61.66	175,433	+0.40(+0.65%)
Nov 14, 2016	59.90	62.23	59.79	61.26	209,168	+1.84(+3.09%)
Nov 11, 2016	58.62	59.64	57.48	59.42	253,260	+0.82(+1.41%)
Nov 10, 2016	60.12	60.78	59.08	58.60	369,396	-1.15(-1.92%)
Nov 09, 2016	55.22	60.01	55.22	59.75	678,330	+8.30(+16.12%)
Nov 08, 2016	51.41	52.17	50.71	51.45	141,902	+0.05(+0.09%)
Nov 07, 2016	51.81	51.85	50.77	51.40	129,252	+0.66(+1.29%)
Nov 04, 2016	50.14	51.38	49.95	50.75	71,405	+0.55(+1.09%)
Nov 03, 2016	50.51	50.86	48.91	50.20	66,318	-0.10(-0.20%)
Nov 02, 2016	50.76	51.06	49.60	50.30	146,716	-0.61(-1.20%)
Nov 01, 2016	51.31	52.55	50.19	50.91	241,068	-0.31(-0.60%)
Oct 31, 2016	50.25	51.52	50.19	51.22	143,200	+0.98(+1.95%)
Oct 28, 2016	49.91	50.79	49.91	50.24	74,745	+0.47(+0.95%)
Oct 27, 2016	49.89	49.89	49.20	49.77	84,326	+0.24(+0.49%)
Oct 26, 2016	49.94	50.61	48.18	49.53	210,596	-1.25(-2.46%)
Oct 25, 2016	53.52	53.87	50.53	50.78	339,862	-4.99(-8.94%)
Oct 24, 2016	55.23	56.43	55.23	55.76	157,989	+0.60(+1.09%)
Oct 21, 2016	54.36	55.26	53.96	55.16	76,212	+0.38(+0.69%)
Oct 20, 2016	55.12	55.85	54.49	54.78	55,175	-0.67(-1.20%)
Oct 19, 2016	54.71	56.16	54.21	55.45	129,281	+0.77(+1.40%)
Oct 18, 2016	55.23	55.23	54.00	54.68	66,710	+0.23(+0.42%)
Oct 17, 2016	54.57	54.92	54.12	54.45	39,771	-0.04(-0.07%)
Oct 14, 2016	54.14	55.15	54.14	54.49	60,313	+0.72(+1.34%)
Oct 13, 2016	53.42	54.18	52.97	53.76	118,277	-0.20(-0.38%)
Oct 12, 2016	54.00	54.30	52.04	53.97	66,870	+0.31(+0.59%)
Oct 11, 2016	54.40	54.58	53.47	53.65	70,542	-0.76(-1.39%)
Oct 10, 2016	54.40	55.27	54.12	54.41	60,320	+0.48(+0.89%)
Oct 07, 2016	55.03	55.04	53.90	53.93	66,401	-0.90(-1.64%)
Oct 06, 2016	54.21	54.96	53.13	54.83	63,066	+0.47(+0.87%)
Oct 05, 2016	54.65	55.12	54.30	54.36	128,883	+0.17(+0.31%)
Oct 04, 2016	54.80	55.51	54.15	54.19	96,776	-0.66(-1.20%)