Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	62.72	62.97	61.51	62.19	3,312,199	-0.78(-1.24%)
Oct 30, 2019	62.72	62.98	61.93	62.97	2,026,592	+0.15(+0.24%)
Oct 29, 2019	62.54	63.14	62.50	62.81	2,748,661	-0.12(-0.18%)
Oct 28, 2019	63.18	63.33	62.52	62.93	2,344,256	+0.15(+0.24%)
Oct 25, 2019	62.15	63.03	61.97	62.78	2,194,461	+0.83(+1.35%)
Oct 24, 2019	62.72	62.76	61.56	61.95	2,019,894	-0.60(-0.96%)
Oct 23, 2019	62.27	62.61	61.98	62.55	2,818,774	+0.29(+0.47%)
Oct 22, 2019	61.66	62.43	61.12	62.26	2,512,578	+0.71(+1.15%)
Oct 21, 2019	61.22	61.83	61.11	61.55	2,648,851	+0.69(+1.14%)
Oct 18, 2019	60.25	61.01	60.21	60.86	4,373,694	+0.53(+0.88%)
Oct 17, 2019	60.10	60.70	60.01	60.32	3,195,534	+0.65(+1.08%)
Oct 16, 2019	59.77	60.36	59.64	59.68	3,139,612	-0.36(-0.61%)
Oct 15, 2019	59.58	60.65	59.07	60.04	5,397,596	+0.46(+0.77%)
Oct 14, 2019	59.05	59.73	58.98	59.58	2,433,158	+0.15(+0.25%)
Oct 11, 2019	58.73	60.31	58.48	59.43	4,217,003	+1.76(+3.06%)
Oct 10, 2019	56.54	58.00	56.54	57.66	3,206,144	+1.27(+2.25%)
Oct 09, 2019	56.45	56.84	55.83	56.40	3,133,993	+0.41(+0.73%)
Oct 08, 2019	56.52	56.74	55.94	55.99	3,093,962	-1.14(-2.00%)
Oct 07, 2019	57.65	58.05	57.12	57.13	2,316,792	-0.66(-1.14%)
Oct 04, 2019	57.05	57.80	57.05	57.79	3,627,918	+0.70(+1.23%)
Oct 03, 2019	55.94	57.11	55.67	57.09	3,758,158	+0.80(+1.42%)
Oct 02, 2019	56.98	57.27	55.83	56.29	4,724,886	-1.55(-2.68%)
Oct 01, 2019	60.25	60.52	57.77	57.84	8,691,411	-1.43(-2.41%)
Sep 30, 2019	59.06	59.58	59.06	59.27	5,702,725	+0.41(+0.69%)
Sep 27, 2019	57.69	59.22	56.73	58.86	7,306,149	+1.96(+3.44%)
Sep 26, 2019	57.16	57.16	56.58	56.90	2,181,228	-0.24(-0.42%)
Sep 25, 2019	56.64	57.26	56.51	57.14	2,706,833	+0.42(+0.73%)
Sep 24, 2019	57.62	57.87	56.54	56.72	4,166,445	-0.83(-1.45%)
Sep 23, 2019	57.09	57.85	56.87	57.56	2,944,935	-0.02(-0.03%)
Sep 20, 2019	57.93	58.28	57.19	57.58	4,663,499	-0.20(-0.34%)
Sep 19, 2019	57.71	58.10	57.43	57.77	2,332,564	+0.23(+0.40%)
Sep 18, 2019	57.24	57.55	56.75	57.54	3,974,510	-0.04(-0.06%)
Sep 17, 2019	57.89	57.97	57.04	57.58	2,504,428	-0.63(-1.08%)
Sep 16, 2019	58.09	58.43	57.81	58.20	2,571,307	+0.10(+0.17%)
Sep 13, 2019	58.13	58.69	57.76	58.11	2,535,594	+0.74(+1.30%)
Sep 12, 2019	57.62	58.08	57.10	57.36	2,716,945	-0.43(-0.75%)
Sep 11, 2019	57.58	57.95	56.90	57.80	3,437,521	+0.35(+0.60%)
Sep 10, 2019	56.63	57.45	56.37	57.45	3,448,378	+0.91(+1.62%)
Sep 09, 2019	55.44	56.63	55.32	56.54	3,954,812	+1.36(+2.46%)
Sep 06, 2019	55.00	55.31	54.65	55.18	2,993,483	+0.36(+0.66%)
Sep 05, 2019	53.75	55.08	53.63	54.82	3,958,714	+1.98(+3.74%)
Sep 04, 2019	52.41	53.03	52.41	52.84	3,707,239	+1.07(+2.07%)
Sep 03, 2019	52.30	52.30	51.44	51.77	3,533,086	-1.05(-2.00%)
Aug 30, 2019	53.01	53.16	52.74	52.82	3,028,228	+0.40(+0.76%)
Aug 29, 2019	52.03	52.62	51.83	52.43	2,621,068	+1.16(+2.27%)
Aug 28, 2019	50.48	51.35	50.21	51.26	1,957,909	+0.50(+0.98%)
Aug 27, 2019	51.10	51.17	50.39	50.77	2,945,059	-0.01(-0.02%)
Aug 26, 2019	50.94	51.26	50.30	50.78	3,603,874	+0.25(+0.49%)
Aug 23, 2019	51.10	51.89	50.25	50.53	4,251,636	-1.06(-2.06%)
Aug 22, 2019	52.05	52.27	51.37	51.59	2,457,147	-0.23(-0.44%)
Aug 21, 2019	52.13	52.17	51.68	51.82	2,984,331	+0.43(+0.83%)
Aug 20, 2019	51.76	51.96	51.35	51.40	2,855,224	-0.51(-0.97%)
Aug 19, 2019	52.30	52.34	51.72	51.90	4,619,749	+0.56(+1.09%)
Aug 16, 2019	50.41	51.49	50.32	51.34	3,759,452	+1.34(+2.68%)
Aug 15, 2019	50.32	50.62	49.62	50.01	4,956,163	-0.21(-0.42%)
Aug 14, 2019	50.99	51.42	50.10	50.22	4,415,503	-1.80(-3.46%)
Aug 13, 2019	50.74	53.20	50.67	52.02	3,900,278	+0.79(+1.54%)
Aug 12, 2019	52.04	52.16	51.15	51.23	2,365,063	-1.05(-2.00%)
Aug 09, 2019	53.06	53.14	52.06	52.27	3,354,812	-1.13(-2.12%)
Aug 08, 2019	52.97	53.47	52.53	53.41	3,661,069	+1.05(+2.00%)
Aug 07, 2019	52.42	52.63	51.31	52.36	4,472,375	-1.09(-2.04%)
Aug 06, 2019	52.61	53.84	52.09	53.45	4,629,299	+1.20(+2.30%)
Aug 05, 2019	53.03	53.26	51.89	52.25	6,432,770	-1.94(-3.58%)
Aug 02, 2019	54.93	54.93	53.88	54.19	5,200,391	-0.97(-1.75%)
Aug 01, 2019	57.06	57.39	54.95	55.16	5,157,143	-1.86(-3.27%)
Jul 31, 2019	59.15	59.15	56.19	57.02	7,496,459	-2.12(-3.58%)
Jul 30, 2019	58.18	59.20	57.83	59.14	2,614,915	+0.87(+1.49%)
Jul 29, 2019	58.11	58.56	56.98	58.27	3,637,058	-0.32(-0.54%)
Jul 26, 2019	58.80	58.88	58.24	58.58	2,334,964	-0.24(-0.40%)
Jul 25, 2019	58.85	59.05	58.26	58.82	2,508,759	-0.29(-0.49%)
Jul 24, 2019	58.24	59.21	58.08	59.11	2,189,624	+0.36(+0.61%)
Jul 23, 2019	57.83	58.77	57.57	58.75	2,404,120	+1.27(+2.22%)
Jul 22, 2019	57.49	57.78	57.12	57.48	2,521,503	+0.10(+0.17%)
Jul 19, 2019	56.99	57.66	56.77	57.38	3,332,851	+0.93(+1.65%)
Jul 18, 2019	56.66	56.81	56.22	56.45	3,612,190	-0.39(-0.68%)
Jul 17, 2019	58.07	58.16	56.76	56.84	2,474,662	-1.38(-2.37%)
Jul 16, 2019	57.66	58.73	57.50	58.22	2,153,738	+0.48(+0.84%)
Jul 15, 2019	57.89	57.97	57.38	57.73	1,840,882	+0.00(+0.00%)
Jul 12, 2019	56.77	58.02	56.69	57.73	2,952,926	+1.34(+2.38%)
Jul 11, 2019	56.07	56.48	55.76	56.39	2,364,389	+0.40(+0.72%)
Jul 10, 2019	56.87	56.99	55.82	55.98	3,098,784	-0.48(-0.86%)
Jul 09, 2019	56.54	56.84	56.06	56.47	2,565,628	-0.53(-0.93%)
Jul 08, 2019	57.20	57.71	56.83	56.99	2,438,803	-0.48(-0.84%)
Jul 05, 2019	57.54	57.82	56.42	57.48	2,590,979	-0.69(-1.19%)
Jul 03, 2019	58.41	58.50	57.64	58.17	1,816,791	-0.10(-0.17%)
Jul 02, 2019	58.41	58.52	57.73	58.27	3,657,562	-0.36(-0.61%)
Jul 01, 2019	59.67	59.82	58.39	58.63	3,300,635	-0.01(-0.02%)
Jun 28, 2019	58.21	58.93	58.06	58.64	8,095,629	+0.54(+0.94%)
Jun 27, 2019	58.10	58.40	57.74	58.09	3,744,709	+0.22(+0.38%)
Jun 26, 2019	57.59	58.10	57.43	57.87	2,961,336	+0.49(+0.86%)
Jun 25, 2019	57.56	57.64	57.26	57.38	2,382,418	-0.11(-0.18%)
Jun 24, 2019	57.69	57.91	57.42	57.49	3,091,751	-0.19(-0.34%)
Jun 21, 2019	57.57	58.10	57.30	57.68	4,956,779	+0.11(+0.18%)
Jun 20, 2019	56.84	57.68	56.24	57.57	4,320,902	+1.78(+3.20%)
Jun 19, 2019	56.37	56.51	55.67	55.79	3,066,686	-0.42(-0.75%)
Jun 18, 2019	55.51	56.65	55.33	56.21	4,412,243	+1.12(+2.04%)
Jun 17, 2019	55.22	55.41	54.95	55.09	3,377,894	-0.08(-0.14%)
Jun 14, 2019	55.40	55.46	54.51	55.17	3,211,216	-0.38(-0.68%)
Jun 13, 2019	55.52	55.68	55.15	55.54	3,143,424	+0.40(+0.73%)
Jun 12, 2019	55.53	55.75	54.79	55.14	4,222,415	-0.63(-1.13%)
Jun 11, 2019	57.42	57.69	55.75	55.77	4,429,011	-1.03(-1.81%)
Jun 10, 2019	56.39	57.30	56.26	56.80	3,408,015	+0.83(+1.49%)
Jun 07, 2019	55.35	56.39	55.22	55.97	3,940,686	+0.91(+1.64%)
Jun 06, 2019	55.62	55.75	54.50	55.06	3,606,689	-0.56(-1.01%)
Jun 05, 2019	55.43	55.83	54.79	55.62	5,793,412	+0.73(+1.33%)
Jun 04, 2019	53.96	54.98	53.63	54.89	3,712,342	+1.65(+3.10%)
Jun 03, 2019	52.97	53.82	52.82	53.24	3,638,853	+0.30(+0.56%)
May 31, 2019	53.11	53.65	52.85	52.94	4,480,706	-0.84(-1.57%)
May 30, 2019	53.87	54.32	53.59	53.79	2,396,325	+0.18(+0.34%)
May 29, 2019	53.28	53.87	53.07	53.60	4,707,183	-0.18(-0.34%)
May 28, 2019	55.16	55.37	53.77	53.79	4,305,479	-1.17(-2.13%)
May 24, 2019	55.68	55.80	54.82	54.95	2,958,615	-0.13(-0.24%)
May 23, 2019	56.12	56.12	54.49	55.09	3,294,021	-1.75(-3.08%)
May 22, 2019	57.18	57.29	56.77	56.84	2,935,042	-0.58(-1.01%)
May 21, 2019	56.54	57.67	56.52	57.42	4,227,723	+1.26(+2.24%)
May 20, 2019	56.62	56.71	55.88	56.16	3,931,002	-0.81(-1.42%)
May 17, 2019	57.03	57.60	56.84	56.97	3,059,769	-0.74(-1.28%)
May 16, 2019	57.60	57.87	57.27	57.71	2,701,114	+0.53(+0.92%)
May 15, 2019	56.28	57.53	56.07	57.18	2,335,420	+0.35(+0.61%)
May 14, 2019	56.92	57.45	56.59	56.83	2,466,046	+0.44(+0.79%)
May 13, 2019	57.18	57.20	55.95	56.38	3,138,033	-2.00(-3.42%)
May 10, 2019	57.79	58.57	56.75	58.38	3,209,492	+0.11(+0.19%)
May 09, 2019	57.23	58.34	56.93	58.27	3,327,180	+0.44(+0.77%)
May 08, 2019	58.73	58.87	57.75	57.82	4,943,384	-1.08(-1.84%)
May 07, 2019	58.88	59.67	57.86	58.91	6,856,358	-2.29(-3.73%)
May 06, 2019	60.64	61.42	60.32	61.19	3,801,773	-0.83(-1.34%)
May 03, 2019	61.50	62.10	61.50	62.02	2,884,599	+0.87(+1.43%)
May 02, 2019	61.27	61.58	60.65	61.15	3,516,125	-0.16(-0.26%)
May 01, 2019	62.02	62.21	61.28	61.30	2,581,418	-0.62(-1.00%)
Apr 30, 2019	61.85	61.98	60.75	61.92	5,508,706	-0.07(-0.11%)
Apr 29, 2019	62.56	62.62	61.44	61.99	3,679,912	-0.57(-0.91%)
Apr 26, 2019	62.33	62.57	62.05	62.56	2,493,558	+0.38(+0.62%)
Apr 25, 2019	63.00	63.00	61.76	62.18	3,220,963	-1.09(-1.72%)
Apr 24, 2019	63.61	63.81	63.15	63.27	3,141,952	-0.55(-0.86%)
Apr 23, 2019	63.39	63.89	63.10	63.82	2,459,388	+0.38(+0.59%)
Apr 22, 2019	62.90	63.65	62.63	63.44	2,818,068	+0.19(+0.30%)
Apr 18, 2019	63.32	63.63	63.07	63.25	3,690,870	+0.17(+0.28%)
Apr 17, 2019	63.49	63.71	63.04	63.08	2,900,824	+0.11(+0.18%)
Apr 16, 2019	62.85	63.06	62.68	62.96	1,922,070	+0.33(+0.53%)
Apr 15, 2019	62.87	62.90	62.36	62.63	1,600,095	-0.26(-0.42%)
Apr 12, 2019	62.90	63.15	62.54	62.89	2,046,114	+0.56(+0.90%)
Apr 11, 2019	62.17	62.45	61.98	62.33	1,708,036	+0.29(+0.46%)
Apr 10, 2019	61.96	62.34	61.59	62.05	2,006,408	+0.28(+0.45%)
Apr 09, 2019	62.43	62.44	61.71	61.77	2,637,572	-0.78(-1.25%)
Apr 08, 2019	62.38	62.57	61.75	62.55	2,696,279	+0.50(+0.80%)
Apr 05, 2019	62.29	62.33	61.71	62.05	2,271,040	+0.02(+0.03%)
Apr 04, 2019	61.83	62.07	61.32	62.04	2,510,655	+0.31(+0.49%)
Apr 03, 2019	61.41	61.92	61.05	61.73	3,343,013	+0.73(+1.20%)
Apr 02, 2019	61.21	61.32	60.62	61.00	3,125,299	-0.17(-0.29%)
Apr 01, 2019	60.70	61.26	60.33	61.17	3,235,665	+1.45(+2.42%)
Mar 29, 2019	59.52	59.77	59.25	59.73	3,479,243	+0.79(+1.35%)
Mar 28, 2019	58.63	59.18	58.44	58.93	2,043,266	+0.36(+0.61%)
Mar 27, 2019	58.74	58.85	58.24	58.57	1,976,199	-0.11(-0.19%)
Mar 26, 2019	58.54	58.99	58.30	58.69	2,370,867	+0.70(+1.20%)
Mar 25, 2019	58.27	58.60	57.72	57.99	4,157,002	-0.33(-0.57%)
Mar 22, 2019	59.98	60.13	58.27	58.32	3,992,032	-2.09(-3.47%)
Mar 21, 2019	59.32	60.55	59.15	60.41	4,131,469	+0.85(+1.44%)
Mar 20, 2019	59.62	60.10	59.04	59.56	4,475,190	-0.12(-0.20%)
Mar 19, 2019	60.36	60.48	59.44	59.68	2,805,051	-0.32(-0.54%)
Mar 18, 2019	58.83	60.11	58.83	60.00	4,517,538	+1.27(+2.17%)
Mar 15, 2019	58.91	58.98	58.37	58.73	12,661,423	-0.13(-0.22%)
Mar 14, 2019	59.16	59.32	58.77	58.86	3,527,787	-0.38(-0.65%)
Mar 13, 2019	59.05	59.59	58.93	59.25	4,548,857	+0.52(+0.89%)
Mar 12, 2019	58.95	59.30	58.65	58.72	3,494,798	-0.10(-0.18%)
Mar 11, 2019	57.91	58.85	57.90	58.83	4,391,546	+0.73(+1.26%)
Mar 08, 2019	57.95	58.29	57.49	58.09	4,443,718	-0.61(-1.04%)
Mar 07, 2019	58.97	58.97	57.93	58.70	4,120,019	-0.35(-0.59%)
Mar 06, 2019	59.22	59.32	58.97	59.05	3,373,878	-0.03(-0.04%)
Mar 05, 2019	59.29	59.47	59.06	59.08	2,761,635	-0.29(-0.48%)
Mar 04, 2019	60.00	60.22	58.91	59.37	3,371,739	-0.30(-0.50%)
Mar 01, 2019	59.87	60.11	59.34	59.66	3,184,730	+0.22(+0.37%)
Feb 28, 2019	59.66	59.74	59.28	59.45	3,011,043	-0.34(-0.57%)
Feb 27, 2019	59.49	59.89	59.27	59.79	1,649,764	+0.17(+0.29%)
Feb 26, 2019	59.63	60.04	59.57	59.61	2,407,252	-0.36(-0.60%)
Feb 25, 2019	60.19	60.44	59.81	59.97	3,193,651	+0.17(+0.29%)
Feb 22, 2019	59.41	59.81	59.26	59.80	2,699,683	+0.71(+1.20%)
Feb 21, 2019	59.47	59.63	58.94	59.09	2,904,860	-0.73(-1.22%)
Feb 20, 2019	59.33	59.93	59.21	59.82	4,412,678	+0.60(+1.02%)
Feb 19, 2019	59.31	59.50	58.83	59.22	2,842,324	-0.37(-0.61%)
Feb 15, 2019	58.56	59.65	58.34	59.59	4,472,379	+1.60(+2.75%)
Feb 14, 2019	58.93	58.98	57.97	57.99	4,998,076	-1.26(-2.12%)
Feb 13, 2019	59.27	59.39	58.90	59.25	3,664,635	+0.29(+0.50%)
Feb 12, 2019	58.50	59.17	58.22	58.95	3,127,402	+1.00(+1.72%)
Feb 11, 2019	57.91	58.11	57.58	57.96	3,122,788	+0.16(+0.27%)
Feb 08, 2019	57.18	57.86	56.94	57.80	5,232,786	+0.35(+0.60%)
Feb 07, 2019	57.59	57.87	57.07	57.45	4,571,844	-0.58(-1.00%)
Feb 06, 2019	58.09	58.22	57.38	58.03	5,734,319	+0.10(+0.16%)
Feb 05, 2019	57.25	58.27	56.47	57.94	7,917,473	-0.65(-1.11%)
Feb 04, 2019	57.81	58.70	57.40	58.59	7,697,107	+0.87(+1.50%)
Feb 01, 2019	57.12	57.75	56.77	57.72	4,395,642	+1.02(+1.80%)
Jan 31, 2019	56.94	57.08	56.35	56.70	6,938,426	-0.19(-0.33%)
Jan 30, 2019	55.66	57.06	55.50	56.89	6,746,832	+1.96(+3.56%)
Jan 29, 2019	54.60	55.05	54.29	54.93	3,695,233	+0.88(+1.63%)
Jan 28, 2019	54.70	54.75	53.71	54.05	4,993,325	-1.33(-2.39%)
Jan 25, 2019	55.37	55.63	55.13	55.37	2,379,337	+0.78(+1.43%)
Jan 24, 2019	54.04	54.66	53.93	54.60	3,434,483	+0.55(+1.03%)
Jan 23, 2019	54.74	55.04	53.64	54.04	3,450,824	-0.53(-0.97%)
Jan 22, 2019	54.69	54.79	53.76	54.57	6,691,623	-0.58(-1.05%)
Jan 18, 2019	54.08	55.52	54.08	55.15	5,204,959	+1.45(+2.71%)
Jan 17, 2019	52.81	54.01	52.70	53.69	5,939,744	+0.54(+1.01%)
Jan 16, 2019	53.26	53.36	52.99	53.16	3,062,541	-0.12(-0.23%)
Jan 15, 2019	53.58	53.68	52.90	53.28	3,059,415	-0.15(-0.28%)
Jan 14, 2019	53.24	53.71	52.98	53.43	3,110,084	-0.29(-0.53%)
Jan 11, 2019	53.60	53.83	53.18	53.71	2,598,842	-0.08(-0.14%)
Jan 10, 2019	52.65	54.11	52.65	53.79	3,275,458	+0.61(+1.16%)
Jan 09, 2019	53.04	53.59	52.94	53.17	4,195,629	+0.63(+1.20%)
Jan 08, 2019	52.64	53.10	51.98	52.54	4,564,308	+0.43(+0.83%)
Jan 07, 2019	51.96	52.67	51.51	52.11	6,922,261	+0.39(+0.75%)
Jan 04, 2019	51.27	51.88	50.88	51.72	6,539,540	+1.09(+2.16%)
Jan 03, 2019	51.39	52.09	50.43	50.63	6,800,056	-1.12(-2.16%)
Jan 02, 2019	50.92	51.81	50.70	51.75	3,858,723	+0.00(+0.00%)
Dec 31, 2018	51.42	51.85	51.17	51.75	4,791,236	+0.54(+1.05%)
Dec 28, 2018	51.53	51.99	51.03	51.21	4,920,791	-0.17(-0.34%)
Dec 27, 2018	49.81	51.38	49.58	51.38	6,597,059	+0.74(+1.47%)
Dec 26, 2018	48.41	50.68	47.96	50.64	6,294,004	+2.58(+5.37%)
Dec 24, 2018	48.78	49.23	48.02	48.06	4,295,069	-1.20(-2.43%)
Dec 21, 2018	49.10	50.20	49.02	49.25	11,783,873	+0.15(+0.30%)
Dec 20, 2018	49.55	49.91	48.65	49.10	7,252,660	-0.85(-1.70%)
Dec 19, 2018	50.65	51.91	49.46	49.95	5,878,979	-0.70(-1.38%)
Dec 18, 2018	51.27	51.94	50.34	50.65	6,882,570	-0.20(-0.39%)
Dec 17, 2018	52.05	52.14	50.46	50.85	7,530,428	-1.49(-2.85%)
Dec 14, 2018	52.08	52.77	51.93	52.34	7,103,833	-0.25(-0.48%)
Dec 13, 2018	53.23	53.40	52.40	52.59	7,480,112	-0.30(-0.57%)
Dec 12, 2018	52.54	53.82	52.46	52.90	8,656,488	-1.04(-1.93%)
Dec 11, 2018	55.18	55.43	53.44	53.94	3,576,223	-0.23(-0.43%)
Dec 10, 2018	54.11	54.60	52.95	54.17	4,689,156	-0.35(-0.64%)
Dec 07, 2018	55.33	56.18	54.38	54.52	6,041,525	-0.73(-1.32%)
Dec 06, 2018	55.58	55.72	53.73	55.24	8,775,215	-1.61(-2.83%)
Dec 04, 2018	59.46	59.92	56.79	56.86	7,560,163	-2.78(-4.66%)
Dec 03, 2018	60.09	60.58	59.24	59.64	5,783,937	+1.16(+1.98%)
Nov 30, 2018	58.15	58.59	57.52	58.48	4,003,397	+0.16(+0.28%)
Nov 29, 2018	58.67	58.84	58.01	58.31	3,560,417	-0.64(-1.09%)
Nov 28, 2018	58.02	58.95	57.35	58.95	2,607,461	+1.14(+1.98%)
Nov 27, 2018	57.59	58.09	57.11	57.81	2,490,497	+0.11(+0.19%)
Nov 26, 2018	57.40	58.11	57.02	57.70	3,538,360	+0.70(+1.23%)
Nov 23, 2018	57.58	57.73	56.86	56.99	2,180,962	-1.27(-2.18%)
Nov 21, 2018		58.27	58.27	58.27	0	+0.15(+0.25%)
Nov 20, 2018	58.84	58.99	57.77	58.12	3,868,993	-1.17(-1.97%)
Nov 19, 2018	60.01	60.05	58.63	59.29	6,090,108	-1.00(-1.67%)
Nov 16, 2018	59.30	60.89	59.23	60.29	5,464,877	+0.70(+1.18%)
Nov 15, 2018	57.70	59.96	57.44	59.59	4,982,170	+1.65(+2.84%)
Nov 14, 2018	58.06	59.31	57.46	57.95	5,571,060	+0.55(+0.96%)
Nov 13, 2018	57.85	59.13	57.15	57.40	5,673,531	-0.21(-0.37%)
Nov 12, 2018	58.85	59.14	57.49	57.61	5,503,004	-1.27(-2.16%)
Nov 09, 2018	59.18	59.78	58.37	58.88	4,927,051	-1.09(-1.82%)
Nov 08, 2018	59.31	60.41	59.31	59.98	6,214,354	-0.09(-0.16%)
Nov 07, 2018	61.11	61.20	58.96	60.07	7,577,048	-0.57(-0.94%)
Nov 06, 2018	58.04	61.04	57.76	60.64	5,338,726	+0.15(+0.26%)
Nov 05, 2018	60.10	61.02	59.94	60.48	4,861,332	+0.63(+1.05%)
Nov 02, 2018	60.76	61.01	59.39	59.86	5,380,093	-0.28(-0.47%)