Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.28	53.53	52.00	52.98	1,533,333	-0.64(-1.19%)
Sep 27, 2018	54.15	54.55	53.60	53.62	1,577,418	-0.52(-0.96%)
Sep 26, 2018	55.14	55.15	54.03	54.14	898,122	-0.85(-1.55%)
Sep 25, 2018	56.10	56.17	54.67	54.99	1,997,728	-0.97(-1.73%)
Sep 24, 2018	54.95	56.02	54.86	55.96	1,436,271	+0.79(+1.43%)
Sep 21, 2018	53.99	55.26	53.87	55.17	2,094,491	+1.21(+2.23%)
Sep 20, 2018	53.42	54.26	53.32	53.97	1,281,340	+0.67(+1.26%)
Sep 19, 2018	53.15	53.33	52.80	53.29	811,958	+0.23(+0.43%)
Sep 18, 2018	52.69	53.12	52.56	53.06	679,635	+0.51(+0.98%)
Sep 17, 2018	52.91	53.36	52.31	52.55	1,146,431	-0.32(-0.61%)
Sep 14, 2018	52.57	53.15	52.25	52.87	1,345,683	+0.17(+0.32%)
Sep 13, 2018	52.55	53.26	52.31	52.70	1,170,240	+0.63(+1.20%)
Sep 12, 2018	51.48	52.26	51.25	52.08	863,895	+0.23(+0.44%)
Sep 11, 2018	51.42	51.88	50.72	51.85	1,165,702	+0.29(+0.57%)
Sep 10, 2018	50.41	51.82	50.41	51.56	1,298,617	+1.22(+2.43%)
Sep 07, 2018	49.81	50.87	49.67	50.33	854,907	+0.37(+0.74%)
Sep 06, 2018	49.88	50.32	49.81	49.96	945,701	+0.07(+0.13%)
Sep 05, 2018	50.58	50.58	49.57	49.89	759,998	-0.76(-1.50%)
Sep 04, 2018	50.99	51.09	50.26	50.65	733,711	-0.41(-0.80%)
Aug 31, 2018		51.06	51.06	51.06	0	+0.31(+0.62%)
Aug 30, 2018	50.35	51.15	50.31	50.75	923,772	+0.37(+0.73%)
Aug 29, 2018	50.39	50.56	49.66	50.38	1,054,764	+0.03(+0.06%)
Aug 28, 2018	50.13	50.83	50.05	50.35	1,007,126	+0.55(+1.11%)
Aug 27, 2018	49.12	50.44	49.12	49.80	1,024,498	+0.75(+1.53%)
Aug 24, 2018	49.35	49.69	48.61	49.05	971,016	-1.20(-2.38%)
Aug 23, 2018	50.30	50.53	50.00	50.25	598,258	-0.21(-0.41%)
Aug 22, 2018	50.49	50.90	50.03	50.45	705,641	-0.07(-0.13%)
Aug 21, 2018	49.81	50.73	49.43	50.52	1,059,644	+0.76(+1.53%)
Aug 20, 2018	49.70	50.11	49.47	49.76	646,364	+0.00(+0.00%)
Aug 17, 2018	49.79	49.95	49.14	49.76	559,156	-0.17(-0.34%)
Aug 16, 2018	49.70	50.11	49.53	49.93	1,093,928	+0.34(+0.68%)
Aug 15, 2018	49.52	49.71	48.74	49.60	1,153,678	-0.19(-0.38%)
Aug 14, 2018	49.31	49.99	49.31	49.79	1,379,915	+0.49(+1.00%)
Aug 13, 2018	49.89	50.03	49.22	49.29	1,256,590	-0.65(-1.31%)
Aug 10, 2018	49.70	50.29	49.32	49.95	1,061,382	-0.31(-0.62%)
Aug 09, 2018	50.68	50.71	50.06	50.26	805,301	-0.25(-0.49%)
Aug 08, 2018	50.46	50.89	50.04	50.51	1,116,887	+0.00(+0.00%)
Aug 07, 2018	50.26	50.73	49.82	50.51	1,225,784	+0.29(+0.59%)
Aug 06, 2018	50.01	50.45	49.71	50.21	1,400,168	+0.07(+0.13%)
Aug 03, 2018	49.07	50.20	48.53	50.15	1,467,270	+1.00(+2.03%)
Aug 02, 2018	48.43	49.74	47.99	49.15	1,379,534	+0.58(+1.19%)
Aug 01, 2018	48.93	49.79	47.63	48.57	2,924,815	-1.48(-2.96%)
Jul 31, 2018	45.99	51.62	45.99	50.05	5,220,491	+8.09(+19.28%)
Jul 30, 2018	43.38	43.64	41.90	41.96	1,402,340	-1.34(-3.09%)
Jul 27, 2018	44.41	44.60	42.88	43.30	1,085,531	-0.66(-1.51%)
Jul 26, 2018	42.98	44.08	42.67	43.96	1,121,715	+1.05(+2.45%)
Jul 25, 2018	42.23	43.11	42.21	42.91	1,149,419	+0.71(+1.69%)
Jul 24, 2018	42.64	43.25	41.93	42.20	836,123	-0.29(-0.69%)
Jul 23, 2018	42.64	42.74	41.54	42.49	1,012,001	-0.13(-0.31%)
Jul 20, 2018	42.62	43.13	42.41	42.63	963,112	+0.08(+0.18%)
Jul 19, 2018	43.06	43.06	42.22	42.55	833,377	-0.67(-1.56%)
Jul 18, 2018	43.05	43.41	42.83	43.22	1,224,805	+0.04(+0.09%)
Jul 17, 2018	43.04	43.34	42.67	43.19	850,767	+0.10(+0.24%)
Jul 16, 2018	43.37	43.53	42.87	43.08	1,009,028	-0.27(-0.63%)
Jul 13, 2018				43.36	787,851	+0.25(+0.57%)
Jul 12, 2018	43.36	43.43	42.68	43.11	1,232,183	+0.17(+0.40%)
Jul 11, 2018	45.29	45.52	42.86	42.94	1,909,970	-2.86(-6.25%)
Jul 10, 2018	44.81	45.89	44.68	45.80	1,688,241	+1.24(+2.79%)
Jul 09, 2018	44.11	44.64	43.83	44.56	749,055	+0.66(+1.51%)
Jul 06, 2018	43.27	44.09	43.17	43.90	963,329	+0.64(+1.47%)
Jul 05, 2018		43.30	41.96	43.26	1,286,477	+1.06(+2.52%)
Jul 03, 2018		42.20	42.20	42.20	0	+0.00(+0.00%)
Jul 02, 2018	42.09	42.51	41.47	42.20	949,679	-0.10(-0.25%)
Jun 29, 2018	41.82	43.07	41.79	42.30	1,135,640	+0.55(+1.32%)
Jun 28, 2018	41.41	42.06	40.73	41.75	888,511	+0.28(+0.66%)
Jun 27, 2018	41.95	42.47	41.46	41.48	1,042,471	-0.25(-0.59%)
Jun 26, 2018	41.51	42.18	41.28	41.72	955,992	+0.25(+0.59%)
Jun 25, 2018	42.59	42.64	41.02	41.48	1,127,108	-1.30(-3.04%)
Jun 22, 2018	43.37	43.62	42.52	42.78	2,040,467	-0.29(-0.68%)
Jun 21, 2018	43.05	43.29	42.78	43.07	979,431	-0.05(-0.11%)
Jun 20, 2018	43.10	43.32	42.81	43.12	624,827	+0.19(+0.44%)
Jun 19, 2018	43.02	43.25	42.16	42.93	1,108,435	-0.53(-1.22%)
Jun 18, 2018	43.00	43.76	42.66	43.46	1,339,085	+0.14(+0.33%)
Jun 15, 2018		43.41	42.64	43.32	2,129,870	-0.09(-0.22%)
Jun 14, 2018	44.05	44.13	43.35	43.41	1,072,180	-0.48(-1.10%)
Jun 13, 2018	44.10	44.51	43.79	43.90	1,385,260	-0.18(-0.41%)
Jun 12, 2018	44.01	44.44	43.51	44.08	1,000,659	+0.06(+0.13%)
Jun 11, 2018	44.82	44.88	43.99	44.02	721,841	-1.04(-2.31%)
Jun 08, 2018	44.24	45.15	43.91	45.06	1,414,974	+0.73(+1.65%)
Jun 07, 2018	44.45	44.61	43.86	44.33	1,142,667	-0.03(-0.06%)
Jun 06, 2018	44.52	44.55	43.77	44.36	1,122,974	-0.12(-0.28%)
Jun 05, 2018	44.57	45.18	44.34	44.48	752,286	+0.10(+0.24%)
Jun 04, 2018	43.95	44.42	43.70	44.38	858,749	+0.43(+0.97%)
Jun 01, 2018	43.75	44.22	43.55	43.95	1,026,923	+0.61(+1.40%)
May 31, 2018	43.88	44.26	42.82	43.35	1,340,643	-0.66(-1.51%)
May 30, 2018	44.74	44.99	43.97	44.01	1,416,813	-0.63(-1.40%)
May 29, 2018	44.27	45.68	44.13	44.64	1,700,167	+0.34(+0.77%)
May 25, 2018		44.29	44.29	44.29	0	+0.10(+0.24%)
May 24, 2018	44.19	44.29	43.56	44.19	1,051,834	+0.03(+0.06%)
May 23, 2018	43.65	44.20	43.31	44.16	971,877	+0.22(+0.50%)
May 22, 2018	43.58	44.37	43.38	43.94	1,358,286	+0.58(+1.33%)
May 21, 2018	43.38	44.44	43.03	43.37	1,538,922	+0.27(+0.62%)
May 18, 2018	44.24	44.31	42.98	43.10	2,868,788	-1.24(-2.80%)
May 17, 2018	45.52	45.52	44.23	44.34	1,728,970	-1.39(-3.04%)
May 16, 2018	44.80	46.12	44.38	45.73	1,743,716	+0.83(+1.86%)
May 15, 2018	46.28	46.57	44.78	44.90	2,413,207	-1.72(-3.70%)
May 14, 2018	45.95	47.04	45.95	46.62	1,963,936	+0.80(+1.74%)
May 11, 2018	45.91	46.10	45.54	45.83	1,342,443	-0.09(-0.21%)
May 10, 2018	45.76	46.37	45.57	45.92	1,700,275	+0.23(+0.50%)
May 09, 2018	44.66	45.79	44.46	45.69	1,746,254	+1.15(+2.57%)
May 08, 2018	43.60	44.62	43.60	44.55	2,370,191	+0.64(+1.47%)
May 07, 2018	43.12	44.27	42.90	43.90	3,158,419	-0.79(-1.76%)
May 04, 2018	43.75	45.58	42.94	44.69	2,343,621	+0.99(+2.25%)
May 03, 2018	42.60	43.96	42.42	43.70	2,875,781	+1.01(+2.37%)
May 02, 2018	43.23	43.38	42.28	42.69	3,330,099	-0.99(-2.26%)
May 01, 2018	37.90	43.76	37.80	43.68	12,909,676	-0.14(-0.32%)
Apr 30, 2018	43.69	44.42	42.73	43.82	3,826,227	+0.04(+0.09%)
Apr 27, 2018	44.48	44.59	43.40	43.78	3,143,348	-1.06(-2.37%)
Apr 26, 2018	44.95	45.20	44.53	44.84	1,984,811	+0.09(+0.19%)
Apr 25, 2018	45.63	45.65	44.33	44.76	1,963,414	-1.09(-2.38%)
Apr 24, 2018	47.29	47.66	45.35	45.85	1,285,967	-1.21(-2.58%)
Apr 23, 2018	48.13	48.41	46.83	47.06	3,038,359	-1.17(-2.42%)
Apr 20, 2018	46.98	48.28	46.76	48.22	2,470,362	+1.14(+2.41%)
Apr 19, 2018	47.66	48.10	46.75	47.09	1,829,661	-1.13(-2.34%)
Apr 18, 2018	48.94	48.94	47.79	48.21	1,613,843	-0.66(-1.36%)
Apr 17, 2018	48.46	49.24	48.01	48.88	1,604,631	+0.70(+1.46%)
Apr 16, 2018	48.03	48.38	47.32	48.18	2,179,093	+0.39(+0.81%)
Apr 13, 2018	48.27	48.53	47.60	47.79	1,311,370	-0.27(-0.55%)
Apr 12, 2018	47.83	48.35	47.50	48.05	1,258,086	+0.44(+0.92%)
Apr 11, 2018	47.38	47.95	46.92	47.62	2,160,674	-0.19(-0.40%)
Apr 10, 2018	46.66	48.04	45.51	47.81	4,317,301	+0.72(+1.53%)
Apr 09, 2018	47.05	47.81	46.73	47.09	1,618,644	+0.39(+0.83%)
Apr 06, 2018				46.70	1,833,957	-0.99(-2.09%)
Apr 05, 2018	48.02	49.20	47.59	47.69	1,939,224	+0.15(+0.32%)
Apr 04, 2018	46.87	47.64	46.05	47.54	3,454,056	+0.12(+0.26%)
Apr 03, 2018	47.13	47.63	46.44	47.42	3,062,193	+1.17(+2.52%)
Apr 02, 2018	49.02	49.24	45.91	46.25	2,952,740	-3.00(-6.10%)
Mar 29, 2018		49.26	49.26	49.26	0	+1.16(+2.40%)
Mar 28, 2018	50.31	50.53	48.03	48.10	2,223,451	-2.43(-4.80%)
Mar 27, 2018	51.59	52.12	50.22	50.53	3,417,489	-0.68(-1.33%)
Mar 26, 2018	50.71	51.31	49.93	51.21	1,894,120	+1.23(+2.46%)
Mar 23, 2018	51.20	51.49	49.95	49.98	2,956,794	-1.27(-2.48%)
Mar 22, 2018	52.19	52.74	51.22	51.25	3,082,115	-1.58(-2.99%)
Mar 21, 2018	53.05	53.55	52.62	52.83	2,042,791	-0.37(-0.69%)
Mar 20, 2018	51.54	53.36	51.53	53.20	2,146,280	+1.63(+3.16%)
Mar 19, 2018	51.77	51.92	50.49	51.57	2,237,503	-0.82(-1.57%)
Mar 16, 2018	51.78	52.52	51.32	52.39	2,749,469	+0.82(+1.60%)
Mar 15, 2018	52.15	52.45	51.33	51.57	1,473,050	-0.37(-0.71%)
Mar 14, 2018	51.88	52.57	51.52	51.94	2,065,907	-0.10(-0.20%)
Mar 13, 2018	53.83	54.17	51.89	52.04	1,585,562	-1.31(-2.45%)
Mar 12, 2018	53.44	54.43	53.34	53.35	1,663,707	+0.21(+0.39%)
Mar 09, 2018	52.15	53.43	51.72	53.14	1,585,033	+1.35(+2.62%)
Mar 08, 2018	52.12	52.28	51.22	51.79	1,646,065	-0.23(-0.44%)
Mar 07, 2018		52.18		52.01	2,205,780	+1.71(+3.39%)
Mar 06, 2018	49.77	50.85	49.76	50.31	1,992,219	+0.55(+1.10%)
Mar 05, 2018	49.68	50.14	49.09	49.76	1,550,443	-0.47(-0.94%)
Mar 02, 2018	49.59	50.38	48.77	50.23	1,754,137	+0.02(+0.04%)
Mar 01, 2018	50.66	51.11	49.69	50.21	1,900,078	-0.63(-1.24%)
Feb 28, 2018	50.69	51.73	50.59	50.84	2,220,575	+0.15(+0.30%)
Feb 27, 2018	51.12	51.67	50.48	50.69	1,863,941	-0.31(-0.61%)
Feb 26, 2018	51.38	51.47	50.28	51.00	3,186,754	-0.30(-0.59%)
Feb 23, 2018	51.33	52.24	50.77	51.31	2,104,399	-0.30(-0.59%)
Feb 22, 2018	53.86	53.92	50.80	51.61	4,053,192	-2.32(-4.30%)
Feb 21, 2018	53.66	54.93	53.58	53.93	4,762,889	+0.50(+0.94%)
Feb 20, 2018	52.06	54.13	52.06	53.43	3,966,259	+0.63(+1.20%)
Feb 16, 2018		52.79	52.79	52.79	0	-2.87(-5.15%)
Feb 15, 2018	56.67	56.79	54.08	55.66	2,803,640	+0.71(+1.29%)
Feb 14, 2018		55.04	52.22	54.95	2,862,606	+2.73(+5.22%)
Feb 13, 2018			51.64	52.22	2,579,655	+0.27(+0.51%)
Feb 12, 2018	52.81	53.01	51.09	51.96	2,130,680	-0.12(-0.24%)
Feb 09, 2018	51.34	52.56	49.74	52.08	2,727,290	+1.30(+2.55%)
Feb 08, 2018	53.96	54.28	50.78	50.79	1,998,139	-3.15(-5.84%)
Feb 07, 2018	54.48	54.76	53.53	53.94	1,595,073	-0.91(-1.66%)
Feb 06, 2018	51.57	55.00	50.31	54.85	3,285,643	+0.59(+1.08%)
Feb 05, 2018	56.34	56.50	53.32	54.26	3,617,341	-3.64(-6.29%)
Feb 02, 2018	58.99	59.61	57.86	57.90	1,379,389	-1.83(-3.06%)
Feb 01, 2018	58.54	60.18	57.85	59.73	1,578,202	+0.69(+1.17%)
Jan 31, 2018	60.24	60.57	58.74	59.04	2,075,498	-1.06(-1.76%)
Jan 30, 2018	61.10	61.10	59.02	60.10	2,527,777	-1.73(-2.80%)
Jan 29, 2018	62.91	63.12	61.26	61.83	1,971,238	-1.40(-2.22%)
Jan 26, 2018	64.24	64.24	62.09	63.23	2,230,524	-0.61(-0.95%)
Jan 25, 2018	64.28	64.51	63.20	63.84	1,128,755	+0.09(+0.15%)
Jan 24, 2018	65.87	66.01	63.38	63.74	1,336,978	-2.16(-3.27%)
Jan 23, 2018	65.59	66.26	65.38	65.90	1,294,272	+0.59(+0.90%)
Jan 22, 2018	65.43	65.78	64.61	65.32	1,148,882	-0.06(-0.09%)
Jan 19, 2018	64.84	66.23	64.74	65.37	1,615,863	+0.75(+1.16%)
Jan 18, 2018	64.74	65.01	64.21	64.63	1,480,558	-0.11(-0.18%)
Jan 17, 2018	64.03	65.09	63.89	64.74	1,421,212	+0.92(+1.44%)
Jan 16, 2018	64.66	65.78	63.77	63.82	1,409,081	-0.46(-0.72%)
Jan 12, 2018		64.28	64.28	64.28	0	+0.82(+1.30%)
Jan 11, 2018	63.60	63.74	63.09	63.46	1,031,622	+0.02(+0.03%)
Jan 10, 2018				63.44	951,435	-0.68(-1.06%)
Jan 09, 2018	64.18	64.73	64.04	64.12	1,038,031	-0.04(-0.06%)
Jan 08, 2018	62.99	64.38	62.91	64.16	1,907,088	+1.33(+2.11%)
Jan 05, 2018	62.93	63.31	62.00	62.84	1,460,174	+0.75(+1.20%)
Jan 04, 2018	60.83	62.39	60.73	62.09	2,211,843	+1.78(+2.95%)
Jan 03, 2018	58.31	60.55	58.04	60.31	2,038,551	+2.21(+3.80%)
Jan 02, 2018	58.04	58.25	57.62	58.10	1,245,163	+0.21(+0.36%)
Dec 29, 2017		57.89	57.89	57.89	0	-0.55(-0.94%)
Dec 28, 2017	58.32	58.63	58.01	58.44	914,925	+0.29(+0.50%)
Dec 27, 2017	57.86	58.34	57.72	58.15	904,079	+0.33(+0.57%)
Dec 26, 2017	58.14	58.31	57.55	57.82	1,098,963	-0.77(-1.31%)
Dec 22, 2017	58.49	58.62	57.83	58.59	993,439	-0.05(-0.08%)
Dec 21, 2017	58.87	59.20	58.42	58.63	1,566,281	-0.15(-0.26%)
Dec 20, 2017	59.13	59.50	58.32	58.78	1,113,484	-0.34(-0.58%)
Dec 19, 2017	58.61	59.55	58.11	59.13	2,318,463	+0.68(+1.17%)
Dec 18, 2017	58.15	59.31	57.94	58.44	2,734,066	+0.73(+1.26%)
Dec 15, 2017	57.87	58.49	57.42	57.72	3,851,106	+0.08(+0.13%)
Dec 14, 2017	59.72	59.72	57.44	57.64	3,430,192	-1.68(-2.82%)
Dec 13, 2017	60.06	60.30	59.20	59.31	2,691,072	-0.71(-1.18%)
Dec 12, 2017	60.05	60.94	59.82	60.02	1,584,032	-0.09(-0.14%)
Dec 11, 2017	60.94	61.26	59.68	60.11	1,300,839	-0.83(-1.37%)
Dec 08, 2017	60.12	61.34	60.11	60.94	2,250,800	+1.13(+1.88%)
Dec 07, 2017	58.15	60.12	57.93	59.82	2,216,202	+1.14(+1.94%)
Dec 06, 2017	58.97	59.45	57.44	58.68	2,453,546	-0.85(-1.43%)
Dec 05, 2017		61.38	59.16	59.53	2,849,173	-0.40(-0.66%)
Dec 04, 2017	67.21	67.89	59.78	59.93	3,974,428	-5.62(-8.57%)
Dec 01, 2017	65.15	66.55	64.98	65.55	2,713,345	-0.04(-0.06%)
Nov 30, 2017	64.37	65.90	63.55	65.59	11,967,745	+1.29(+2.01%)
Nov 29, 2017	68.08	68.43	62.95	64.29	4,238,323	-3.78(-5.56%)
Nov 28, 2017	68.33	68.45	67.45	68.08	2,195,699	+0.28(+0.42%)
Nov 27, 2017	68.59	68.65	67.34	67.79	2,695,641	-0.54(-0.80%)
Nov 24, 2017	68.04	68.83	68.02	68.34	2,160,122	+0.58(+0.86%)
Nov 22, 2017	69.09	69.09	67.31	67.75	2,198,771	-0.81(-1.18%)
Nov 21, 2017	67.65	68.63	67.48	68.56	1,875,898	+1.39(+2.07%)
Nov 20, 2017	67.11	67.54	66.44	67.17	1,583,342	+0.66(+1.00%)
Nov 17, 2017	65.40	66.60	65.34	66.51	2,552,576	+1.22(+1.87%)
Nov 16, 2017	65.43	65.79	64.98	65.29	1,436,657	+0.22(+0.33%)
Nov 15, 2017	64.72	65.17	63.74	65.07	1,723,650	-0.08(-0.12%)
Nov 14, 2017	65.04	66.66	64.55	65.15	2,263,061	+0.11(+0.17%)
Nov 13, 2017	64.44	65.56	63.97	65.04	1,628,998	+0.54(+0.84%)
Nov 10, 2017	63.57	65.36	63.57	64.50	1,754,257	+0.95(+1.50%)
Nov 09, 2017	63.70	63.82	62.80	63.55	1,528,296	-0.49(-0.77%)
Nov 08, 2017	63.87	65.16	63.85	64.04	1,918,791	-0.29(-0.46%)
Nov 07, 2017	63.64	64.74	63.24	64.33	2,149,390	+0.70(+1.09%)
Nov 06, 2017	62.48	63.82	62.36	63.64	2,199,114	+0.79(+1.25%)
Nov 03, 2017	60.59	63.71	60.39	62.85	5,322,905	+2.58(+4.29%)
Nov 02, 2017	59.19	60.58	58.27	60.27	2,611,363	+1.16(+1.97%)
Nov 01, 2017	59.12	59.80	58.00	59.11	2,575,342	+0.86(+1.47%)
Oct 31, 2017	60.54	61.44	56.81	58.25	5,040,388	-0.24(-0.41%)
Oct 30, 2017	59.60	59.60	57.78	58.49	2,858,020	-0.82(-1.39%)
Oct 27, 2017	58.88	59.40	58.71	59.31	1,564,387	+0.97(+1.66%)
Oct 26, 2017	58.20	58.94	58.06	58.34	1,039,712	+0.27(+0.47%)
Oct 25, 2017	58.17	58.87	56.52	58.07	1,638,740	-0.00(-0.01%)
Oct 24, 2017	58.23	58.38	57.71	58.07	1,435,826	+0.05(+0.08%)
Oct 23, 2017	58.14	58.45	57.62	58.03	961,347	+0.11(+0.20%)
Oct 20, 2017	56.99	57.92	56.88	57.91	1,084,782	+1.33(+2.35%)
Oct 19, 2017	57.38	57.54	55.19	56.58	1,528,203	-1.11(-1.92%)
Oct 18, 2017	57.34	57.80	56.60	57.69	1,224,704	+0.58(+1.02%)
Oct 17, 2017	56.85	57.70	56.85	57.11	1,283,512	+0.26(+0.46%)
Oct 16, 2017	56.10	56.97	56.10	56.85	1,097,864	+0.90(+1.61%)
Oct 13, 2017	56.47	56.60	55.89	55.95	1,291,168	-0.26(-0.47%)
Oct 12, 2017	55.43	56.45	55.43	56.22	1,032,435	+0.65(+1.17%)
Oct 11, 2017	55.53	55.77	54.99	55.57	1,245,005	-0.02(-0.03%)
Oct 10, 2017	55.05	55.59	54.91	55.59	1,179,262	+0.53(+0.97%)
Oct 09, 2017	55.19	55.39	54.87	55.05	939,001	+0.09(+0.16%)
Oct 06, 2017	54.55	55.36	54.47	54.97	1,178,226	+0.28(+0.51%)
Oct 05, 2017	54.87	54.89	54.14	54.69	955,946	-0.14(-0.26%)
Oct 04, 2017	54.18	54.85	53.75	54.83	1,150,074	+0.58(+1.07%)
Oct 03, 2017	53.25	54.27	53.25	54.25	1,344,830	+1.08(+2.03%)