Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.99	38.31	37.64	37.94	362,756	+0.10(+0.25%)
Sep 28, 2017	37.76	38.18	37.72	37.84	232,427	+0.09(+0.23%)
Sep 27, 2017	38.13	38.37	37.25	37.76	489,344	-0.22(-0.58%)
Sep 26, 2017	37.33	38.50	37.33	37.98	275,605	+0.81(+2.18%)
Sep 25, 2017	37.26	37.95	36.92	37.17	230,104	+0.02(+0.05%)
Sep 22, 2017	36.40	37.20	36.34	37.15	172,133	+0.73(+2.02%)
Sep 21, 2017	36.00	37.11	35.87	36.41	191,379	+0.40(+1.11%)
Sep 20, 2017	36.15	36.32	35.65	36.01	223,993	+0.06(+0.16%)
Sep 19, 2017	36.05	36.21	35.45	35.95	232,997	+0.16(+0.45%)
Sep 18, 2017	35.18	36.03	34.93	35.79	194,321	+0.91(+2.60%)
Sep 15, 2017	34.59	35.08	34.40	34.88	387,764	+0.34(+0.99%)
Sep 14, 2017	32.93	34.60	32.93	34.54	250,412	+1.48(+4.47%)
Sep 13, 2017	32.88	33.20	32.77	33.06	132,329	+0.22(+0.67%)
Sep 12, 2017	32.71	33.07	32.55	32.84	82,968	+0.23(+0.70%)
Sep 11, 2017	33.12	33.20	32.40	32.61	157,450	-0.25(-0.76%)
Sep 08, 2017	32.64	33.06	32.35	32.86	135,667	+0.04(+0.12%)
Sep 07, 2017	31.52	32.85	31.47	32.82	260,206	+1.36(+4.34%)
Sep 06, 2017	31.41	31.73	31.10	31.46	190,683	+0.55(+1.79%)
Sep 05, 2017	31.34	31.93	30.62	30.90	202,632	-0.40(-1.28%)
Sep 01, 2017	30.54	31.31	30.33	31.31	129,497	+0.83(+2.72%)
Aug 31, 2017	30.09	30.73	29.98	30.47	185,627	+0.49(+1.62%)
Aug 30, 2017	29.61	30.22	29.54	29.99	89,929	+0.24(+0.80%)
Aug 29, 2017	29.21	30.01	29.17	29.75	162,964	+0.15(+0.52%)
Aug 28, 2017	29.57	29.72	29.25	29.60	113,536	+0.09(+0.29%)
Aug 25, 2017	29.46	29.66	29.06	29.51	95,936	+0.24(+0.82%)
Aug 24, 2017	29.52	29.70	28.98	29.27	132,112	-0.10(-0.32%)
Aug 23, 2017	29.66	29.92	29.13	29.37	212,495	-0.51(-1.69%)
Aug 22, 2017	29.59	30.13	29.33	29.87	168,911	+0.50(+1.69%)
Aug 21, 2017	29.60	29.77	29.23	29.38	113,302	-0.31(-1.06%)
Aug 18, 2017	29.20	29.88	28.94	29.69	215,916	+0.13(+0.45%)
Aug 17, 2017	30.18	30.65	29.52	29.56	147,727	-0.86(-2.82%)
Aug 16, 2017	30.60	31.08	30.10	30.42	148,254	-0.16(-0.53%)
Aug 15, 2017	30.82	30.89	29.94	30.58	177,744	-0.17(-0.56%)
Aug 14, 2017	30.64	30.87	30.26	30.75	169,476	+0.39(+1.29%)
Aug 11, 2017	29.14	30.61	28.20	30.36	234,127	+0.98(+3.35%)
Aug 10, 2017	32.73	32.83	29.11	29.38	605,521	-2.46(-7.73%)
Aug 09, 2017	31.82	32.05	31.59	31.84	193,027	-0.03(-0.09%)
Aug 08, 2017	31.78	32.30	31.63	31.87	177,953	-0.10(-0.33%)
Aug 07, 2017	31.69	32.43	31.60	31.97	403,604	+0.16(+0.51%)
Aug 04, 2017	32.28	32.35	31.68	31.81	253,160	-0.44(-1.36%)
Aug 03, 2017	32.55	32.70	31.82	32.25	164,165	-0.33(-1.03%)
Aug 02, 2017	32.44	32.77	31.97	32.58	180,533	+0.29(+0.89%)
Aug 01, 2017	32.02	32.35	31.53	32.30	149,161	+0.34(+1.08%)
Jul 31, 2017	32.67	32.67	31.79	31.95	163,777	-0.75(-2.31%)
Jul 28, 2017	32.43	32.73	32.20	32.71	94,529	+0.26(+0.79%)
Jul 27, 2017	32.71	32.90	32.12	32.45	130,694	-0.12(-0.38%)
Jul 26, 2017	33.01	33.11	32.15	32.57	156,525	-0.35(-1.07%)
Jul 25, 2017	33.03	33.27	32.74	32.93	169,387	+0.37(+1.14%)
Jul 24, 2017	32.34	32.79	32.03	32.56	200,890	+0.18(+0.56%)
Jul 21, 2017	32.71	32.77	32.04	32.37	212,217	-0.06(-0.18%)
Jul 20, 2017		33.16	32.27	32.43	258,650	-0.73(-2.19%)
Jul 19, 2017	32.71	33.28	32.52	33.16	284,739	+0.67(+2.06%)
Jul 18, 2017	32.66	32.77	31.93	32.49	278,513	-0.24(-0.73%)
Jul 17, 2017	31.95	32.82	31.62	32.73	257,049	+0.81(+2.54%)
Jul 14, 2017	31.90	32.25	31.75	31.92	188,109	-0.01(-0.03%)
Jul 13, 2017	31.47	31.93	31.01	31.93	156,399	+0.31(+0.97%)
Jul 12, 2017	31.74	32.04	31.30	31.62	221,154	-0.10(-0.30%)
Jul 11, 2017	31.35	31.73	30.63	31.72	244,829	+0.18(+0.57%)
Jul 10, 2017	31.58	31.83	30.91	31.53	355,191	-0.13(-0.42%)
Jul 07, 2017	31.08	31.73	30.82	31.67	246,884	+0.79(+2.57%)
Jul 06, 2017	30.63	31.38	30.49	30.88	307,502	+0.26(+0.84%)
Jul 05, 2017	30.05	30.73	29.44	30.62	325,176	+0.60(+2.00%)
Jul 03, 2017	29.68	30.26	29.51	30.02	139,915	+0.20(+0.67%)
Jun 30, 2017	30.47	30.79	29.49	29.82	358,406	-0.65(-2.13%)
Jun 29, 2017	31.09	31.69	30.39	30.47	282,442	-0.42(-1.36%)
Jun 28, 2017	30.01	31.45	29.97	30.89	379,569	+1.10(+3.68%)
Jun 27, 2017	31.35	31.85	29.57	29.79	626,649	-1.48(-4.73%)
Jun 26, 2017	31.80	32.14	31.08	31.27	407,527	-0.09(-0.27%)
Jun 23, 2017	29.14	32.02	29.08	31.35	3,043,385	+2.70(+9.43%)
Jun 22, 2017	28.20	28.84	27.91	28.65	227,571	+0.31(+1.08%)
Jun 21, 2017	28.75	29.28	28.16	28.35	203,968	-0.35(-1.23%)
Jun 20, 2017	28.70	29.11	28.29	28.70	223,480	-0.04(-0.13%)
Jun 19, 2017	28.14	28.95	28.14	28.74	180,050	+0.64(+2.28%)
Jun 16, 2017	27.83	28.19	27.55	28.10	269,654	+0.10(+0.34%)
Jun 15, 2017	28.01	28.67	27.78	28.00	222,651	-0.35(-1.25%)
Jun 14, 2017	28.82	28.91	27.52	28.36	339,487	-0.48(-1.66%)
Jun 13, 2017	27.97	29.11	27.97	28.83	304,225	+0.85(+3.04%)
Jun 12, 2017	28.83	28.83	27.66	27.98	409,871	-0.63(-2.20%)
Jun 09, 2017	27.67	29.46	27.64	28.61	347,389	+0.89(+3.20%)
Jun 08, 2017	27.44	27.81	27.30	27.73	174,394	+0.29(+1.04%)
Jun 07, 2017	28.03	28.12	27.39	27.44	108,144	-0.64(-2.28%)
Jun 06, 2017	27.62	28.17	27.34	28.08	187,705	+0.33(+1.20%)
Jun 05, 2017	27.34	27.82	27.30	27.75	378,510	+0.49(+1.79%)
Jun 02, 2017	27.42	27.81	27.18	27.26	197,178	-0.22(-0.80%)
Jun 01, 2017	27.54	28.39	27.44	27.48	186,417	+0.02(+0.07%)
May 31, 2017	27.54	27.63	26.66	27.46	319,511	-0.17(-0.62%)
May 30, 2017	28.13	28.22	27.22	27.63	321,440	-0.45(-1.60%)
May 26, 2017	28.50	28.72	27.79	28.08	194,155	-0.67(-2.32%)
May 25, 2017	28.84	29.00	28.66	28.75	187,271	-0.09(-0.30%)
May 24, 2017	28.96	29.48	28.69	28.83	249,257	-0.09(-0.30%)
May 23, 2017	28.50	29.19	28.08	28.92	237,341	+0.53(+1.88%)
May 22, 2017	29.01	29.27	28.32	28.38	673,114	-0.51(-1.75%)
May 19, 2017	28.49	29.26	28.21	28.89	531,090	+0.58(+2.06%)
May 18, 2017	29.47	29.71	28.12	28.31	422,881	-1.02(-3.48%)
May 17, 2017	29.22	29.79	29.07	29.33	403,272	+0.11(+0.36%)
May 16, 2017	29.78	29.95	29.05	29.22	576,606	-0.77(-2.58%)
May 15, 2017	30.00	31.35	29.83	30.00	503,570	+0.28(+0.93%)
May 12, 2017	27.63	30.42	27.52	29.72	720,986	+2.07(+7.49%)
May 11, 2017	26.35	28.31	26.35	27.65	994,181	+1.94(+7.53%)
May 10, 2017	25.60	26.30	25.59	25.71	217,000	+0.04(+0.15%)
May 09, 2017	25.37	25.91	25.33	25.67	172,109	+0.31(+1.20%)
May 08, 2017	26.04	26.22	25.24	25.37	208,143	-0.85(-3.24%)
May 05, 2017	25.67	26.28	25.53	26.22	222,281	+0.64(+2.50%)
May 04, 2017	25.95	25.96	25.41	25.58	183,788	-0.37(-1.43%)
May 03, 2017	25.93	26.23	25.55	25.95	204,866	-0.17(-0.66%)
May 02, 2017	26.14	26.32	25.75	26.12	206,359	-0.07(-0.26%)
May 01, 2017	26.09	26.54	25.82	26.19	310,831	+0.17(+0.66%)
Apr 28, 2017	24.71	26.05	24.71	26.02	350,489	+1.15(+4.65%)
Apr 27, 2017	25.36	25.36	24.82	24.86	141,727	-0.62(-2.43%)
Apr 26, 2017	24.83	25.56	24.81	25.48	226,658	+0.52(+2.10%)
Apr 25, 2017	24.46	25.21	24.29	24.96	260,733	+0.75(+3.12%)
Apr 24, 2017	24.23	24.61	23.87	24.20	163,547	+0.19(+0.79%)
Apr 21, 2017	23.98	24.27	23.89	24.01	128,046	+0.03(+0.12%)
Apr 20, 2017	23.72	24.37	23.72	23.98	139,136	+0.21(+0.88%)
Apr 19, 2017	24.08	24.42	23.72	23.77	146,978	-0.26(-1.07%)
Apr 18, 2017	24.04	24.26	23.59	24.03	196,554	-0.11(-0.44%)
Apr 17, 2017	24.10	24.45	24.05	24.14	98,078	+0.05(+0.20%)
Apr 13, 2017	24.62	25.05	24.05	24.09	148,685	-0.68(-2.74%)
Apr 12, 2017	25.81	25.82	24.69	24.77	259,152	-1.32(-5.05%)
Apr 11, 2017	25.67	26.14	25.36	26.08	132,689	+0.34(+1.33%)
Apr 10, 2017	25.55	26.07	25.45	25.74	130,170	+0.09(+0.33%)
Apr 07, 2017	24.88	26.29	24.76	25.65	237,225	+0.78(+3.15%)
Apr 06, 2017	24.47	24.97	24.05	24.87	207,840	+0.45(+1.84%)
Apr 05, 2017	24.92	25.24	24.13	24.42	143,039	-0.33(-1.35%)
Apr 04, 2017	24.70	24.82	24.19	24.76	224,217	-0.16(-0.65%)
Apr 03, 2017	25.80	25.86	24.46	24.92	300,305	-1.15(-4.43%)
Mar 31, 2017	26.28	26.50	25.87	26.07	166,133	-0.10(-0.36%)
Mar 30, 2017	25.25	26.28	25.19	26.17	185,921	+0.84(+3.32%)
Mar 29, 2017	25.36	25.45	24.99	25.33	136,026	-0.03(-0.11%)
Mar 28, 2017	24.91	25.44	24.80	25.36	148,872	+0.50(+2.00%)
Mar 27, 2017	24.90	25.10	24.59	24.86	190,271	-0.46(-1.81%)
Mar 24, 2017	25.60	25.86	25.20	25.32	137,426	-0.19(-0.75%)
Mar 23, 2017	24.77	25.79	24.60	25.51	199,893	+0.72(+2.89%)
Mar 22, 2017	25.09	25.15	24.27	24.80	227,355	-0.52(-2.04%)
Mar 21, 2017	26.25	26.25	24.98	25.31	212,498	-0.86(-3.28%)
Mar 20, 2017	25.30	26.28	25.08	26.17	174,985	+0.92(+3.63%)
Mar 17, 2017	25.31	25.47	24.87	25.25	520,095	+0.11(+0.46%)
Mar 16, 2017	25.48	25.58	25.07	25.14	104,030	-0.15(-0.60%)
Mar 15, 2017	25.17	25.55	24.82	25.29	338,821	+0.18(+0.72%)
Mar 14, 2017	25.52	25.52	24.96	25.11	120,238	-0.57(-2.23%)
Mar 13, 2017	24.92	25.89	24.92	25.68	134,055	+0.77(+3.10%)
Mar 10, 2017	24.75	25.07	24.59	24.91	160,562	+0.27(+1.08%)
Mar 09, 2017	25.05	25.56	24.37	24.64	215,534	-0.53(-2.12%)
Mar 08, 2017	25.67	25.80	25.08	25.18	174,165	-0.51(-1.97%)
Mar 07, 2017	25.90	26.40	25.29	25.68	287,594	-0.39(-1.50%)
Mar 06, 2017	27.92	27.92	25.98	26.07	399,164	-1.57(-5.70%)
Mar 03, 2017	25.58	28.73	25.48	27.65	463,197	+1.91(+7.42%)
Mar 02, 2017	27.02	27.03	25.70	25.74	438,441	-1.37(-5.07%)
Mar 01, 2017	26.45	27.67	26.16	27.12	255,093	+1.08(+4.14%)
Feb 28, 2017	26.61	26.78	25.99	26.04	193,096	-0.56(-2.12%)
Feb 27, 2017	26.25	27.31	26.24	26.60	262,345	+0.37(+1.42%)
Feb 24, 2017	25.29	26.43	25.04	26.23	285,202	+0.73(+2.84%)
Feb 23, 2017	26.98	27.04	25.43	25.50	272,601	-1.30(-4.84%)
Feb 22, 2017	28.21	28.35	26.75	26.80	411,353	-1.47(-5.20%)
Feb 21, 2017	27.92	28.83	27.92	28.27	301,313	+0.37(+1.33%)
Feb 17, 2017		27.90	27.90	27.90	0	+0.74(+2.74%)
Feb 16, 2017	26.72	27.20	26.29	27.15	158,673	+0.58(+2.19%)
Feb 15, 2017	25.27	27.25	25.16	26.57	324,079	+1.23(+4.86%)
Feb 14, 2017	25.29	25.43	24.90	25.34	127,307	+0.18(+0.72%)
Feb 13, 2017	25.31	25.50	24.89	25.16	154,103	+0.27(+1.07%)
Feb 10, 2017	24.70	25.64	23.95	24.89	358,989	+0.37(+1.52%)
Feb 09, 2017	23.48	25.18	23.49	24.52	263,382	+1.04(+4.43%)
Feb 08, 2017	23.81	23.81	23.07	23.48	621,352	-0.35(-1.48%)
Feb 07, 2017	24.82	25.10	23.73	23.83	682,572	-1.06(-4.26%)
Feb 06, 2017	25.23	25.23	24.60	24.89	228,482	-0.35(-1.40%)
Feb 03, 2017	25.40	25.40	25.16	25.24	116,371	-0.05(-0.19%)
Feb 02, 2017	24.93	25.55	24.81	25.29	271,656	+0.49(+1.96%)
Feb 01, 2017	24.65	24.95	24.50	24.81	253,868	+0.29(+1.17%)
Jan 31, 2017	24.81	25.44	24.26	24.52	164,511	-0.29(-1.15%)
Jan 30, 2017	24.18	24.83	24.10	24.81	308,256	+0.42(+1.72%)
Jan 27, 2017	24.66	24.76	24.19	24.39	158,949	-0.17(-0.70%)
Jan 26, 2017	25.02	25.05	24.18	24.56	339,186	-0.40(-1.61%)
Jan 25, 2017	26.14	26.51	24.96	24.96	431,687	-0.85(-3.29%)
Jan 24, 2017	24.82	26.15	24.59	25.81	404,304	+1.17(+4.77%)
Jan 23, 2017	24.25	24.65	24.10	24.63	234,296	+0.54(+2.26%)
Jan 20, 2017	23.55	24.10	23.55	24.09	275,589	+0.73(+3.10%)
Jan 19, 2017	23.21	23.48	22.79	23.36	294,041	+0.22(+0.95%)
Jan 18, 2017	22.19	23.15	22.15	23.14	460,830	+1.12(+5.07%)
Jan 17, 2017	21.47	22.06	21.21	22.03	372,895	+0.62(+2.90%)
Jan 13, 2017		21.41	21.41	21.41	0	+0.98(+4.81%)
Jan 12, 2017	20.96	20.97	19.93	20.42	342,161	-0.16(-0.79%)
Jan 11, 2017	20.80	20.95	20.55	20.59	166,764	-0.18(-0.87%)
Jan 10, 2017	20.54	20.93	20.28	20.77	230,674	+0.27(+1.30%)
Jan 09, 2017	21.35	21.35	20.50	20.50	223,994	-0.80(-3.76%)
Jan 06, 2017	21.57	21.65	21.00	21.30	211,550	-0.18(-0.84%)
Jan 05, 2017	22.01	22.01	21.39	21.48	154,200	-0.47(-2.13%)
Jan 04, 2017	21.15	21.95	21.09	21.95	311,756	+0.95(+4.55%)
Jan 03, 2017	21.00	21.00	20.51	21.00	426,624	-0.13(-0.63%)
Dec 30, 2016		21.13	21.13	21.13	0	-0.28(-1.29%)
Dec 29, 2016	21.36	21.53	21.17	21.41	293,281	-0.06(-0.27%)
Dec 28, 2016	21.93	22.29	21.16	21.46	207,179	-0.43(-1.96%)
Dec 27, 2016	21.54	22.19	21.54	21.89	190,126	+0.25(+1.15%)
Dec 23, 2016		21.65	21.65	21.65	0	+0.05(+0.22%)
Dec 22, 2016	21.84	21.94	21.47	21.60	123,361	-0.32(-1.48%)
Dec 21, 2016	20.37	22.18	20.19	21.92	344,314	+1.49(+7.29%)
Dec 20, 2016	20.60	20.63	20.04	20.43	202,815	-0.20(-0.97%)
Dec 19, 2016	21.91	21.91	20.12	20.63	328,023	-0.58(-2.74%)
Dec 16, 2016	20.14	21.51	19.60	21.22	1,040,730	+1.04(+5.16%)
Dec 15, 2016	19.42	20.20	19.11	20.18	327,058	+0.73(+3.73%)
Dec 14, 2016	19.16	19.47	18.87	19.45	253,560	+0.11(+0.59%)
Dec 13, 2016	18.84	19.43	18.84	19.34	341,262	+0.55(+2.95%)
Dec 12, 2016	19.04	19.60	18.73	18.78	231,235	-0.30(-1.55%)
Dec 09, 2016	19.41	19.47	18.74	19.08	574,460	-0.35(-1.82%)
Dec 08, 2016	19.79	20.04	19.29	19.43	356,271	-0.34(-1.74%)
Dec 07, 2016	19.55	20.11	19.09	19.78	443,532	+0.24(+1.22%)
Dec 06, 2016	18.90	19.73	18.52	19.54	283,283	+0.77(+4.12%)
Dec 05, 2016	18.42	18.95	18.13	18.76	259,524	+0.52(+2.88%)
Dec 02, 2016	18.18	18.43	18.00	18.24	150,856	+0.11(+0.58%)
Dec 01, 2016	18.02	18.67	17.94	18.13	350,002	+0.29(+1.60%)
Nov 30, 2016	18.37	19.02	17.78	17.85	742,355	-0.55(-3.01%)
Nov 29, 2016	18.99	19.06	18.24	18.40	311,807	-0.52(-2.77%)
Nov 28, 2016	19.32	19.32	18.62	18.93	312,943	-0.28(-1.44%)
Nov 25, 2016	19.02	19.43	18.79	19.20	118,060	+0.33(+1.77%)
Nov 23, 2016		18.87	18.87	18.87	0	+0.22(+1.18%)
Nov 22, 2016	18.78	19.36	18.47	18.65	813,667	+0.04(+0.20%)
Nov 21, 2016	17.37	18.66	17.20	18.61	683,774	+1.41(+8.21%)
Nov 18, 2016	15.94	17.34	15.75	17.20	595,035	+1.42(+9.01%)
Nov 17, 2016	15.37	15.93	15.37	15.78	304,973	+0.31(+2.04%)
Nov 16, 2016	15.66	15.66	14.95	15.46	318,872	-0.18(-1.16%)
Nov 15, 2016	15.11	15.70	14.49	15.64	559,189	+0.40(+2.63%)
Nov 14, 2016	15.85	15.88	15.23	15.24	280,861	-0.64(-4.03%)
Nov 11, 2016	15.27	15.99	14.87	15.88	428,105	+0.55(+3.61%)
Nov 10, 2016	14.53	15.40	14.52	15.33	1,000,466	+0.70(+4.76%)
Nov 09, 2016	14.38	15.15	14.22	14.63	1,451,693	+0.28(+1.93%)
Nov 08, 2016	14.16	14.36	14.05	14.35	826,633	+0.07(+0.47%)
Nov 07, 2016	14.30	14.47	14.08	14.29	512,015	+0.05(+0.33%)
Nov 04, 2016	14.24	14.61	14.13	14.24	349,147	+0.02(+0.13%)
Nov 03, 2016	14.31	14.69	13.98	14.22	355,786	+0.05(+0.34%)
Nov 02, 2016	14.13	14.35	13.98	14.17	706,712	-0.09(-0.60%)
Nov 01, 2016	15.27	15.39	14.15	14.26	520,088	-0.97(-6.39%)
Oct 31, 2016	14.94	15.30	14.24	15.23	697,695	+0.29(+1.92%)
Oct 28, 2016	15.11	15.52	14.89	14.95	411,099	-0.26(-1.69%)
Oct 27, 2016	15.62	15.69	14.84	15.20	422,754	-0.50(-3.16%)
Oct 26, 2016	15.66	16.10	15.40	15.70	727,544	-0.11(-0.66%)
Oct 25, 2016	15.80	16.20	15.64	15.81	680,243	-0.15(-0.96%)
Oct 24, 2016	15.73	16.19	15.32	15.96	554,360	+0.37(+2.39%)
Oct 21, 2016	15.44	16.15	15.27	15.59	744,532	-0.04(-0.24%)
Oct 20, 2016	15.32	15.76	15.04	15.62	602,519	+0.15(+0.99%)
Oct 19, 2016	15.34	15.80	15.23	15.47	636,140	+0.11(+0.68%)
Oct 18, 2016	15.56	15.57	15.27	15.37	701,207	+0.08(+0.50%)
Oct 17, 2016	14.73	15.59	14.61	15.29	923,807	+0.38(+2.56%)
Oct 14, 2016	14.35	15.37	14.23	14.91	1,172,281	+0.47(+3.24%)
Oct 13, 2016	14.46	14.62	14.24	14.44	1,202,646	+0.14(+1.00%)
Oct 12, 2016	14.34	14.97	13.57	14.30	2,215,655	-0.63(-4.22%)
Oct 11, 2016	14.38	15.30	14.32	14.93	1,947,797	+0.02(+0.13%)
Oct 10, 2016	14.51	15.58	14.49	14.91	1,962,577	+0.50(+3.44%)
Oct 07, 2016	13.36	14.82	13.08	14.41	4,463,399	+1.04(+7.78%)
Oct 06, 2016	13.23	13.79	13.12	13.37	2,546,072	-0.14(-1.06%)
Oct 05, 2016	14.22	14.26	13.36	13.51	3,900,095	-0.80(-5.60%)
Oct 04, 2016	15.70	15.70	14.22	14.32	2,397,407	-1.35(-8.59%)