Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.83	33.07	32.83	32.91	146,800	+0.18(+0.57%)
Sep 27, 2018	32.82	32.95	32.67	32.73	46,815	-0.21(-0.65%)
Sep 26, 2018	32.83	33.18	32.71	32.94	571,660	-0.31(-0.93%)
Sep 25, 2018	33.22	33.41	33.00	33.25	2,588,282	+0.08(+0.24%)
Sep 24, 2018	33.10	33.34	33.09	33.17	101,959	-0.12(-0.36%)
Sep 21, 2018	33.33	33.34	33.27	33.29	40,900	-0.69(-2.03%)
Sep 20, 2018	33.93	34.00	33.79	33.98	77,715	-0.05(-0.15%)
Sep 19, 2018	34.11	34.25	33.89	34.03	54,397	+0.23(+0.68%)
Sep 18, 2018	33.88	34.05	33.72	33.80	72,001	+0.42(+1.26%)
Sep 17, 2018	33.57	33.57	33.28	33.38	85,405	+0.15(+0.44%)
Sep 14, 2018	33.09	33.31	33.01	33.23	121,700	+0.69(+2.12%)
Sep 13, 2018	32.66	32.69	32.42	32.55	206,338	-0.13(-0.41%)
Sep 12, 2018	32.74	32.83	32.58	32.68	168,821	-0.08(-0.24%)
Sep 11, 2018	32.41	32.85	32.40	32.76	135,875	+0.09(+0.28%)
Sep 10, 2018	32.56	32.68	32.43	32.67	60,053	+0.16(+0.51%)
Sep 07, 2018	32.24	32.63	32.24	32.51	58,900	+0.53(+1.64%)
Sep 06, 2018	31.89	32.07	31.88	31.98	67,895	+0.11(+0.35%)
Sep 05, 2018	31.80	31.88	31.61	31.87	114,385	+0.27(+0.85%)
Sep 04, 2018	31.45	31.66	31.34	31.60	151,718	-0.29(-0.89%)
Aug 31, 2018		31.89	31.89	31.89	0	-0.37(-1.15%)
Aug 30, 2018	32.33	32.39	32.18	32.26	106,396	-0.47(-1.45%)
Aug 29, 2018	32.49	32.73	32.49	32.73	42,084	+0.43(+1.33%)
Aug 28, 2018	32.29	32.46	32.14	32.30	80,450	+0.02(+0.06%)
Aug 27, 2018	31.60	32.29	31.60	32.28	54,379	+0.28(+0.88%)
Aug 24, 2018	31.99	32.05	31.89	32.00	36,500	+0.16(+0.49%)
Aug 23, 2018	32.00	32.05	31.82	31.84	89,754	-0.48(-1.50%)
Aug 22, 2018	32.42	32.53	32.32	32.33	45,730	-0.38(-1.16%)
Aug 21, 2018	32.66	32.76	32.50	32.71	123,715	+0.23(+0.71%)
Aug 20, 2018	32.53	32.61	32.32	32.48	61,932	+0.13(+0.40%)
Aug 17, 2018	32.13	32.40	32.12	32.35	45,400	+0.11(+0.34%)
Aug 16, 2018	32.30	32.38	32.20	32.24	53,004	-0.06(-0.19%)
Aug 15, 2018	32.08	32.31	32.01	32.30	88,769	-0.22(-0.68%)
Aug 14, 2018	32.69	32.69	32.41	32.52	197,713	+0.02(+0.05%)
Aug 13, 2018	32.60	32.67	32.35	32.51	58,891	+0.04(+0.11%)
Aug 10, 2018	32.16	32.53	32.16	32.47	222,500	-0.01(-0.03%)
Aug 09, 2018	32.56	32.63	32.39	32.48	57,707	-0.32(-0.96%)
Aug 08, 2018	32.92	32.92	32.72	32.80	83,686	-0.17(-0.52%)
Aug 07, 2018	33.01	33.09	32.91	32.97	40,281	+0.07(+0.20%)
Aug 06, 2018	32.85	32.99	32.77	32.90	45,182	-0.13(-0.39%)
Aug 03, 2018	33.02	33.09	32.84	33.03	570,600	-0.65(-1.93%)
Aug 02, 2018	33.70	33.75	33.47	33.68	39,084	-0.06(-0.18%)
Aug 01, 2018	34.00	34.00	33.55	33.74	103,670	-1.03(-2.96%)
Jul 31, 2018	35.01	35.02	34.72	34.77	61,906	+0.02(+0.06%)
Jul 30, 2018	35.12	35.12	34.74	34.75	55,559	+0.07(+0.20%)
Jul 27, 2018	34.91	34.92	34.59	34.68	68,100	-0.08(-0.23%)
Jul 26, 2018	34.68	34.95	34.68	34.76	46,645	-0.59(-1.67%)
Jul 25, 2018	35.12	35.35	34.67	35.35	221,995	-0.39(-1.11%)
Jul 24, 2018	36.00	36.13	35.48	35.74	39,917	-0.18(-0.49%)
Jul 23, 2018	36.00	36.02	35.87	35.92	38,767	-0.03(-0.10%)
Jul 20, 2018	35.73	36.07	35.73	35.95	51,223	+0.17(+0.49%)
Jul 19, 2018	35.73	35.89	35.67	35.78	46,108	-0.10(-0.28%)
Jul 18, 2018	35.99	35.99	35.68	35.88	121,172	-0.15(-0.42%)
Jul 17, 2018	36.10	36.13	35.97	36.03	139,329	-0.22(-0.61%)
Jul 16, 2018	36.27	36.41	36.05	36.25	42,380	+0.10(+0.28%)
Jul 13, 2018	36.15	36.17	36.01	36.15	148,648	+0.13(+0.36%)
Jul 12, 2018		36.02	35.58	36.02	112,322	+0.82(+2.33%)
Jul 11, 2018	35.17	35.43	34.94	35.20	37,286	+0.24(+0.69%)
Jul 10, 2018	35.02	35.06	34.85	34.96	110,068	+0.23(+0.68%)
Jul 09, 2018	34.88	34.88	34.59	34.73	93,544	+0.11(+0.30%)
Jul 06, 2018	34.58	34.66	34.47	34.62	37,126	+0.17(+0.51%)
Jul 05, 2018	34.32	34.49	34.27	34.45	32,302	+0.33(+0.97%)
Jul 03, 2018		34.12	34.12	34.12	0	-0.07(-0.22%)
Jul 02, 2018	33.90	34.19	33.90	34.19	43,878	-0.43(-1.24%)
Jun 29, 2018	34.50	34.80	34.49	34.62	44,840	+0.96(+2.87%)
Jun 28, 2018	33.48	33.70	33.34	33.66	156,052	+0.66(+1.98%)
Jun 27, 2018	33.10	33.30	32.82	33.00	104,798	-0.03(-0.09%)
Jun 26, 2018	32.97	33.10	32.84	33.03	54,756	+0.06(+0.18%)
Jun 25, 2018	33.19	33.24	32.84	32.97	59,874	-0.63(-1.88%)
Jun 22, 2018	33.79	33.79	33.58	33.60	67,842	+0.28(+0.84%)
Jun 21, 2018	33.57	33.62	33.27	33.32	69,682	-0.48(-1.42%)
Jun 20, 2018	33.97	34.00	33.22	33.80	123,930	-0.08(-0.24%)
Jun 19, 2018	33.70	33.88	33.51	33.88	110,049	-0.30(-0.89%)
Jun 18, 2018	34.17	34.27	34.05	34.19	70,205	-0.27(-0.80%)
Jun 15, 2018		34.60	34.96	34.46	106,754	-0.50(-1.43%)
Jun 14, 2018	35.27	35.41	34.94	34.96	134,617	-0.02(-0.04%)
Jun 13, 2018	35.11	35.13	34.88	34.98	58,101	-0.20(-0.55%)
Jun 12, 2018	35.21	35.32	35.06	35.17	73,291	-0.20(-0.57%)
Jun 11, 2018	35.43	35.50	35.34	35.37	70,094	+0.05(+0.14%)
Jun 08, 2018	35.23	35.35	35.17	35.32	129,667	+0.04(+0.11%)
Jun 07, 2018	35.58	35.58	35.24	35.28	69,877	-0.30(-0.86%)
Jun 06, 2018	35.40	35.66	35.31	35.59	74,829	+0.40(+1.12%)
Jun 05, 2018	35.36	35.36	34.93	35.19	44,867	-0.06(-0.17%)
Jun 04, 2018	35.36	35.54	35.18	35.25	1,023,530	-0.07(-0.20%)
Jun 01, 2018	35.34	35.47	35.28	35.32	117,857	+0.80(+2.32%)
May 31, 2018	34.98	35.01	34.24	34.52	72,114	+0.04(+0.12%)
May 30, 2018	34.54	34.73	34.47	34.48	74,805	+0.40(+1.19%)
May 29, 2018	34.44	34.52	33.93	34.08	74,816	-0.73(-2.11%)
May 25, 2018		34.81	34.81	34.81	0	-0.43(-1.22%)
May 24, 2018	35.08	35.24	35.03	35.24	46,301	+0.08(+0.23%)
May 23, 2018	35.20	35.20	34.90	35.16	60,482	+0.05(+0.14%)
May 22, 2018	35.64	35.64	34.78	35.11	59,181	-0.52(-1.46%)
May 21, 2018	35.50	35.75	35.50	35.63	30,778	+0.21(+0.59%)
May 18, 2018	35.42	35.62	35.36	35.42	307,355	+0.00(+0.00%)
May 17, 2018	35.13	35.48	34.78	35.42	78,514	+0.34(+0.97%)
May 16, 2018	35.10	35.20	34.95	35.08	44,466	+0.11(+0.31%)
May 15, 2018	34.80	35.09	34.51	34.97	49,197	+0.16(+0.46%)
May 14, 2018	34.97	35.05	34.75	34.81	36,670	-0.11(-0.32%)
May 11, 2018	34.20	34.99	34.20	34.92	79,357	+0.85(+2.49%)
May 10, 2018	33.77	34.07	33.75	34.07	63,236	+0.19(+0.56%)
May 09, 2018	33.86	33.98	33.78	33.88	84,930	+0.28(+0.83%)
May 08, 2018	33.54	33.64	33.45	33.60	101,368	-0.33(-0.97%)
May 07, 2018	33.95	34.03	33.82	33.93	48,886	+0.15(+0.44%)
May 04, 2018	33.70	33.85	33.65	33.78	62,816	-0.09(-0.27%)
May 03, 2018	33.86	34.00	33.71	33.87	137,596	+0.09(+0.27%)
May 02, 2018	34.01	34.06	33.75	33.78	215,374	-0.14(-0.41%)
May 01, 2018	34.01	34.01	33.76	33.92	251,081	-0.28(-0.82%)
Apr 30, 2018	34.19	34.30	34.08	34.20	278,330	-0.22(-0.64%)
Apr 27, 2018	34.25	34.46	34.18	34.42	535,270	-0.31(-0.89%)
Apr 26, 2018	34.78	34.81	34.55	34.73	1,070,664	-0.01(-0.03%)
Apr 25, 2018	34.78	34.86	34.69	34.74	392,281	-0.17(-0.49%)
Apr 24, 2018	35.13	35.18	34.80	34.91	464,374	+0.65(+1.90%)
Apr 23, 2018	34.04	34.40	34.00	34.26	256,291	-0.03(-0.09%)
Apr 20, 2018	34.37	34.44	34.19	34.29	1,008,357	-0.03(-0.09%)
Apr 19, 2018	33.60	34.44	33.60	34.32	321,674	-0.37(-1.07%)
Apr 18, 2018	34.60	34.81	34.60	34.69	443,816	-0.15(-0.42%)
Apr 17, 2018	34.83	35.00	34.69	34.84	1,361,678	-0.09(-0.27%)
Apr 16, 2018	34.80	34.97	34.70	34.93	81,845	+0.55(+1.60%)
Apr 13, 2018	34.32	34.49	34.31	34.38	45,721	+0.11(+0.32%)
Apr 12, 2018	34.04	34.28	33.98	34.27	57,688	-0.04(-0.12%)
Apr 11, 2018	34.43	34.54	34.16	34.31	56,178	-0.32(-0.92%)
Apr 10, 2018	34.41	34.73	34.41	34.63	53,762	+0.19(+0.55%)
Apr 09, 2018	34.48	34.75	34.44	34.44	78,467	+0.12(+0.35%)
Apr 06, 2018	34.39	34.45	34.22	34.32	82,390	+0.30(+0.90%)
Apr 05, 2018	33.81	34.09	33.79	34.02	77,173	+0.72(+2.15%)
Apr 04, 2018	32.89	33.30	32.84	33.30	84,111	+0.49(+1.49%)
Apr 03, 2018	32.83	32.96	32.68	32.81	95,120	-0.07(-0.21%)
Apr 02, 2018	33.19	33.25	32.59	32.88	75,102	-0.38(-1.14%)
Mar 29, 2018		33.26	33.26	33.26	0	+0.54(+1.65%)
Mar 28, 2018	32.74	32.89	32.61	32.72	72,147	+0.16(+0.49%)
Mar 27, 2018	32.77	32.89	32.43	32.56	62,958	+0.13(+0.40%)
Mar 26, 2018	32.57	32.61	32.23	32.43	44,230	+0.38(+1.19%)
Mar 23, 2018	32.41	32.59	32.03	32.05	129,946	-0.41(-1.25%)
Mar 22, 2018	32.54	32.81	32.33	32.45	68,364	-0.73(-2.19%)
Mar 21, 2018	33.11	33.23	33.05	33.18	100,819	+0.12(+0.36%)
Mar 20, 2018	33.14	33.28	33.05	33.06	114,540	+0.02(+0.06%)
Mar 19, 2018	33.10	33.16	32.83	33.04	71,575	+0.16(+0.49%)
Mar 16, 2018	33.01	33.03	32.83	32.88	68,627	+0.08(+0.25%)
Mar 15, 2018	32.60	33.07	32.51	32.80	126,095	+0.22(+0.66%)
Mar 14, 2018	32.73	32.81	32.53	32.58	66,632	-0.10(-0.31%)
Mar 13, 2018	33.07	33.15	32.57	32.68	104,295	-0.75(-2.24%)
Mar 12, 2018	33.53	33.60	33.28	33.43	106,287	-0.33(-0.98%)
Mar 09, 2018	33.26	34.12	33.21	33.76	78,735	+0.86(+2.61%)
Mar 08, 2018	32.98	33.04	32.76	32.90	122,488	-0.09(-0.27%)
Mar 07, 2018	33.16	33.25	32.71	32.99	136,488	+0.04(+0.12%)
Mar 06, 2018	33.02	33.30	32.82	32.95	107,873	+0.83(+2.58%)
Mar 05, 2018	32.05	32.23	31.95	32.12	96,952	-0.22(-0.68%)
Mar 02, 2018	32.20	32.42	32.04	32.34	96,133	+0.26(+0.81%)
Mar 01, 2018	32.49	32.54	31.78	32.08	278,066	-0.12(-0.37%)
Feb 28, 2018	32.75	32.84	32.11	32.20	145,269	+0.00(+0.00%)
Feb 27, 2018	32.47	32.55	32.15	32.20	119,970	-0.54(-1.65%)
Feb 26, 2018	32.58	32.85	32.42	32.74	88,473	+0.66(+2.07%)
Feb 23, 2018	31.74	32.09	31.59	32.08	91,265	-0.82(-2.51%)
Feb 22, 2018	32.52	33.18	32.36	32.90	109,611	-0.87(-2.58%)
Feb 21, 2018	33.55	34.18	33.52	33.77	77,275	+0.10(+0.30%)
Feb 20, 2018	33.78	33.87	33.60	33.67	68,368	-0.27(-0.80%)
Feb 16, 2018		33.94	33.94	33.94	0	+0.15(+0.44%)
Feb 15, 2018	33.46	33.86	33.46	33.79	44,542	+1.24(+3.81%)
Feb 14, 2018	31.97	32.63	31.97	32.55	119,991	+0.46(+1.43%)
Feb 13, 2018		32.11	31.91	32.09	122,914	+0.60(+1.91%)
Feb 12, 2018	31.76	31.80	31.45	31.49	233,205	+0.09(+0.29%)
Feb 09, 2018	31.70	31.75	31.00	31.40	140,442	-0.55(-1.72%)
Feb 08, 2018	32.72	32.76	31.09	31.95	107,222	-0.30(-0.93%)
Feb 07, 2018	32.15	32.47	32.15	32.25	172,242	+0.13(+0.40%)
Feb 06, 2018	31.84	32.28	31.57	32.12	149,519	-0.79(-2.41%)
Feb 05, 2018	33.43	33.46	32.76	32.91	128,482	-0.91(-2.70%)
Feb 02, 2018	34.06	34.07	33.82	33.83	94,926	-0.40(-1.18%)
Feb 01, 2018	34.07	34.35	34.06	34.23	135,291	+0.02(+0.06%)
Jan 31, 2018	34.22	34.32	34.01	34.21	401,117	+0.57(+1.69%)
Jan 30, 2018	33.69	33.69	33.56	33.64	172,554	-0.06(-0.18%)
Jan 29, 2018	33.79	33.80	33.62	33.70	131,290	+0.30(+0.90%)
Jan 26, 2018	33.21	33.50	33.15	33.40	173,605	+0.77(+2.36%)
Jan 25, 2018	32.89	32.97	32.50	32.63	81,068	-0.11(-0.35%)
Jan 24, 2018	32.95	32.97	32.67	32.74	244,829	-0.50(-1.49%)
Jan 23, 2018	33.05	33.26	33.05	33.24	140,701	-0.04(-0.12%)
Jan 22, 2018	33.16	33.31	33.12	33.28	268,788	-0.02(-0.06%)
Jan 19, 2018	33.07	33.30	33.05	33.30	910,232	+0.18(+0.54%)
Jan 18, 2018	32.95	33.17	32.92	33.12	342,342	-0.31(-0.93%)
Jan 17, 2018	33.41	33.56	33.29	33.43	492,367	+0.23(+0.69%)
Jan 16, 2018	33.12	33.23	32.97	33.20	481,651	+0.29(+0.87%)
Jan 12, 2018		32.91	32.91	32.91	0	+0.60(+1.87%)
Jan 11, 2018	32.12	32.40	32.11	32.31	280,145	+0.64(+2.02%)
Jan 10, 2018	31.57	31.78	31.57	31.67	141,643	+0.23(+0.73%)
Jan 09, 2018	31.33	31.48	31.31	31.44	167,887	-0.11(-0.33%)
Jan 08, 2018	31.48	31.57	31.38	31.55	235,627	+0.06(+0.17%)
Jan 05, 2018	31.31	31.49	31.28	31.49	99,634	+0.10(+0.32%)
Jan 04, 2018	31.55	31.55	31.30	31.39	242,408	-0.11(-0.35%)
Jan 03, 2018	31.49	31.55	31.26	31.50	446,214	-0.08(-0.25%)
Jan 02, 2018	31.30	31.58	31.29	31.58	236,348	+0.40(+1.28%)
Dec 29, 2017		31.18	31.18	31.18	0	+0.41(+1.32%)
Dec 28, 2017	30.71	30.82	30.71	30.77	116,793	+0.11(+0.38%)
Dec 27, 2017	30.54	30.67	30.39	30.66	135,112	-0.26(-0.84%)
Dec 26, 2017	30.44	31.05	30.44	30.92	166,283	+0.09(+0.29%)
Dec 22, 2017	30.42	30.98	30.40	30.83	178,731	+0.42(+1.38%)
Dec 21, 2017	30.41	30.59	30.30	30.41	173,740	-0.10(-0.33%)
Dec 20, 2017	30.63	30.68	30.29	30.51	188,803	+0.21(+0.71%)
Dec 19, 2017	30.32	30.35	30.15	30.30	182,196	-0.01(-0.03%)
Dec 18, 2017	30.42	30.51	30.22	30.30	185,359	+0.11(+0.38%)
Dec 15, 2017	30.19	30.25	29.95	30.19	451,381	-0.20(-0.66%)
Dec 14, 2017	30.35	30.50	30.35	30.39	145,964	-0.02(-0.08%)
Dec 13, 2017	30.24	30.48	30.24	30.41	138,996	+0.59(+1.96%)
Dec 12, 2017	29.91	29.97	29.65	29.83	259,308	-0.16(-0.53%)
Dec 11, 2017	30.08	30.14	29.96	29.99	161,480	-0.11(-0.37%)
Dec 08, 2017	30.23	30.28	30.03	30.10	202,533	-0.07(-0.23%)
Dec 07, 2017	29.94	30.25	29.93	30.17	144,951	-0.25(-0.82%)
Dec 06, 2017	30.25	30.52	30.19	30.42	114,167	+0.48(+1.60%)
Dec 05, 2017	30.06	30.06	29.86	29.94	136,099	-0.35(-1.16%)
Dec 04, 2017	30.26	30.46	30.20	30.29	186,647	+0.04(+0.15%)
Dec 01, 2017	30.26	30.31	30.14	30.25	165,854	+0.01(+0.02%)
Nov 30, 2017	30.72	30.76	30.10	30.24	165,424	+0.79(+2.70%)
Nov 29, 2017	29.73	29.78	29.40	29.45	176,869	-0.21(-0.72%)
Nov 28, 2017	29.31	29.73	29.25	29.66	178,043	+0.23(+0.76%)
Nov 27, 2017	29.60	29.60	29.41	29.43	135,918	+0.04(+0.12%)
Nov 24, 2017	29.44	29.46	29.25	29.40	70,310	+0.14(+0.48%)
Nov 22, 2017	29.54	29.54	29.17	29.26	138,259	+0.03(+0.10%)
Nov 21, 2017	29.31	29.44	29.19	29.23	134,542	-0.02(-0.07%)
Nov 20, 2017	29.33	29.49	29.17	29.25	114,114	+0.47(+1.63%)
Nov 17, 2017	28.82	28.82	28.68	28.78	106,530	-0.30(-1.03%)
Nov 16, 2017	28.96	29.11	28.93	29.08	112,897	+0.23(+0.80%)
Nov 15, 2017	28.79	28.97	28.73	28.85	183,761	+0.04(+0.14%)
Nov 14, 2017	28.77	28.90	28.63	28.81	165,915	+0.12(+0.42%)
Nov 13, 2017	28.65	28.72	28.51	28.69	146,444	-1.18(-3.95%)
Nov 10, 2017	29.99	30.05	29.82	29.87	109,456	-0.36(-1.19%)
Nov 09, 2017	30.07	30.23	30.00	30.23	181,755	-0.16(-0.53%)
Nov 08, 2017	30.28	30.56	30.24	30.39	100,918	-0.70(-2.27%)
Nov 07, 2017	30.90	31.13	30.85	31.09	173,911	-0.27(-0.85%)
Nov 06, 2017	31.24	31.36	31.12	31.36	148,514	-0.05(-0.16%)
Nov 03, 2017	31.25	31.41	31.16	31.41	110,675	+0.49(+1.58%)
Nov 02, 2017	31.06	31.06	30.77	30.92	157,576	-0.31(-0.99%)
Nov 01, 2017	31.87	31.87	31.15	31.23	270,755	-0.87(-2.71%)
Oct 31, 2017	31.88	32.12	31.84	32.10	100,487	+0.11(+0.34%)
Oct 30, 2017	31.84	32.03	31.81	31.99	103,135	+0.39(+1.23%)
Oct 27, 2017	31.59	31.62	31.44	31.60	64,612	+0.21(+0.65%)
Oct 26, 2017	31.42	31.54	31.33	31.39	148,100	-0.43(-1.37%)
Oct 25, 2017	31.66	31.83	31.61	31.83	191,476	-0.19(-0.59%)
Oct 24, 2017	32.08	32.13	31.90	32.02	77,351	-0.10(-0.31%)
Oct 23, 2017	32.03	32.24	32.03	32.12	150,982	+0.10(+0.31%)
Oct 20, 2017	32.03	32.17	31.90	32.02	111,667	-0.12(-0.39%)
Oct 19, 2017	32.27	32.27	32.11	32.15	66,028	-0.95(-2.89%)
Oct 18, 2017	32.90	33.14	32.84	33.10	87,801	+0.19(+0.58%)
Oct 17, 2017	32.73	32.99	32.73	32.91	62,112	-0.10(-0.30%)
Oct 16, 2017	32.99	33.08	32.89	33.01	95,580	-0.32(-0.96%)
Oct 13, 2017	33.08	33.34	33.08	33.33	74,314	+0.19(+0.57%)
Oct 12, 2017	32.90	33.20	32.77	33.14	193,808	-0.08(-0.24%)
Oct 11, 2017	33.03	33.24	33.00	33.22	392,292	+0.08(+0.24%)
Oct 10, 2017	33.04	33.20	32.92	33.14	232,744	+0.02(+0.06%)
Oct 09, 2017	32.77	33.18	32.75	33.12	436,186	+0.51(+1.56%)
Oct 06, 2017	32.45	32.64	32.40	32.61	885,496	-0.22(-0.67%)
Oct 05, 2017	32.79	32.89	32.71	32.83	185,347	-0.66(-1.97%)
Oct 04, 2017	33.40	33.51	33.37	33.49	251,733	+0.06(+0.18%)
Oct 03, 2017	33.37	33.48	33.33	33.43	1,471,757	-0.66(-1.94%)