Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	94.67	96.21	93.31	94.84	1,788,096	-0.79(-0.82%)
Oct 30, 2018	93.82	95.67	93.62	95.63	2,006,068	+1.81(+1.92%)
Oct 29, 2018	91.53	95.08	91.53	93.82	2,337,655	+3.08(+3.39%)
Oct 26, 2018	90.53	91.80	89.77	90.74	1,952,514	-0.28(-0.31%)
Oct 25, 2018	89.92	91.99	87.76	91.03	2,741,139	-4.72(-4.93%)
Oct 24, 2018	95.50	96.94	95.21	95.74	2,026,430	+0.41(+0.43%)
Oct 23, 2018	93.22	95.59	93.22	95.34	1,624,134	+1.71(+1.82%)
Oct 22, 2018	94.36	94.73	93.31	93.63	1,063,903	-0.71(-0.75%)
Oct 19, 2018	93.36	94.52	93.21	94.34	1,472,915	+1.77(+1.91%)
Oct 18, 2018	93.30	94.13	91.91	92.57	1,783,781	-0.54(-0.58%)
Oct 17, 2018	93.30	93.61	92.40	93.11	959,234	-0.27(-0.29%)
Oct 16, 2018	92.88	93.63	92.49	93.38	818,785	+0.48(+0.51%)
Oct 15, 2018	91.49	93.28	91.46	92.90	880,636	+1.37(+1.50%)
Oct 12, 2018	90.75	91.81	90.20	91.53	960,214	+1.17(+1.29%)
Oct 11, 2018	92.17	92.36	89.98	90.36	1,075,807	-1.46(-1.59%)
Oct 10, 2018	93.05	93.82	91.74	91.82	1,329,388	-1.04(-1.12%)
Oct 09, 2018	93.84	94.15	92.78	92.87	982,717	-1.16(-1.23%)
Oct 08, 2018	92.06	94.30	92.06	94.03	1,056,904	+1.63(+1.76%)
Oct 05, 2018	91.42	92.65	91.31	92.40	1,285,821	+1.47(+1.62%)
Oct 04, 2018	90.28	91.04	89.77	90.93	905,960	+0.56(+0.62%)
Oct 03, 2018	90.82	91.40	89.96	90.37	1,054,191	-0.53(-0.58%)
Oct 02, 2018	90.49	91.39	90.20	90.90	631,976	+0.94(+1.04%)
Oct 01, 2018	90.50	90.54	89.57	89.96	877,986	-0.32(-0.35%)
Sep 28, 2018	89.84	90.67	89.66	90.28	749,055	+0.23(+0.26%)
Sep 27, 2018	89.76	90.84	89.56	90.05	588,958	-0.23(-0.25%)
Sep 26, 2018	90.63	91.13	90.22	90.28	851,648	-0.26(-0.28%)
Sep 25, 2018	90.24	90.75	90.16	90.54	965,066	+0.09(+0.10%)
Sep 24, 2018	91.75	91.91	90.33	90.45	700,043	-1.51(-1.65%)
Sep 21, 2018	92.09	92.71	91.77	91.96	1,577,422	+0.40(+0.44%)
Sep 20, 2018	91.01	91.80	90.76	91.57	984,226	+0.70(+0.77%)
Sep 19, 2018	91.95	91.95	90.58	90.87	722,944	-0.69(-0.75%)
Sep 18, 2018	91.55	92.02	89.93	91.56	1,220,170	-0.29(-0.32%)
Sep 17, 2018	93.73	93.73	91.78	91.85	2,069,310	-1.95(-2.08%)
Sep 14, 2018	94.42	94.49	93.20	93.80	1,093,304	-0.56(-0.59%)
Sep 13, 2018	93.82	94.38	93.20	94.35	1,154,717	+0.51(+0.55%)
Sep 12, 2018	92.50	93.90	91.97	93.84	1,598,014	+1.58(+1.71%)
Sep 11, 2018	92.71	93.30	92.00	92.26	1,042,090	-0.15(-0.16%)
Sep 10, 2018	91.64	92.72	91.51	92.41	1,297,160	+0.68(+0.74%)
Sep 07, 2018	91.76	92.10	90.98	91.73	1,325,364	-0.53(-0.58%)
Sep 06, 2018	91.00	92.45	90.72	92.26	1,460,134	+1.21(+1.33%)
Sep 05, 2018	89.63	91.66	89.47	91.05	2,324,794	+1.21(+1.35%)
Sep 04, 2018	89.14	90.12	88.87	89.84	1,392,485	+0.87(+0.97%)
Aug 31, 2018		88.97	88.97	88.97	0	+0.53(+0.60%)
Aug 30, 2018	88.02	88.80	87.78	88.44	1,023,929	+0.27(+0.31%)
Aug 29, 2018	87.86	88.33	87.71	88.17	751,843	+0.75(+0.86%)
Aug 28, 2018	87.88	88.14	87.18	87.41	703,023	-0.47(-0.53%)
Aug 27, 2018	88.72	88.82	87.49	87.88	692,180	-0.42(-0.48%)
Aug 24, 2018	87.61	88.53	87.33	88.31	1,036,927	+0.69(+0.79%)
Aug 23, 2018	87.74	88.06	87.42	87.62	739,309	-0.43(-0.49%)
Aug 22, 2018	88.75	88.79	87.61	88.05	931,297	-0.78(-0.88%)
Aug 21, 2018	89.80	90.02	88.24	88.83	1,104,997	-1.19(-1.32%)
Aug 20, 2018	89.54	90.31	89.35	90.02	1,098,198	+0.84(+0.95%)
Aug 17, 2018	88.31	89.60	88.12	89.17	2,854,778	+0.86(+0.98%)
Aug 16, 2018	88.49	88.86	87.65	88.31	1,658,547	+0.05(+0.06%)
Aug 15, 2018	86.86	88.32	86.12	88.26	1,272,453	+1.61(+1.86%)
Aug 14, 2018	86.20	86.91	86.04	86.65	712,351	+0.48(+0.56%)
Aug 13, 2018	85.88	86.23	85.24	86.17	810,526	+0.32(+0.37%)
Aug 10, 2018	85.33	86.08	85.02	85.85	721,376	+0.32(+0.37%)
Aug 09, 2018	85.93	86.14	85.17	85.54	869,704	-0.31(-0.36%)
Aug 08, 2018	86.57	86.70	85.67	85.84	851,648	-0.78(-0.90%)
Aug 07, 2018	87.96	87.97	86.13	86.63	1,563,267	-1.31(-1.49%)
Aug 06, 2018	87.41	88.11	86.96	87.94	1,433,941	+0.80(+0.92%)
Aug 03, 2018	86.16	88.61	85.87	87.14	1,553,593	+1.42(+1.66%)
Aug 02, 2018	84.59	85.80	84.19	85.71	1,426,078	+0.89(+1.05%)
Aug 01, 2018	86.40	86.50	84.80	84.82	1,567,178	-1.48(-1.71%)
Jul 31, 2018	86.12	86.73	85.39	86.30	1,856,663	+0.36(+0.42%)
Jul 30, 2018	84.71	86.11	84.60	85.94	1,783,608	+0.71(+0.84%)
Jul 27, 2018	87.14	87.14	85.05	85.23	2,522,711	-2.35(-2.68%)
Jul 26, 2018	83.48	89.36	83.44	87.58	4,021,284	+6.00(+7.36%)
Jul 25, 2018	81.15	81.79	80.55	81.57	1,644,242	+0.68(+0.84%)
Jul 24, 2018	79.90	81.25	79.68	80.90	1,593,509	+0.90(+1.12%)
Jul 23, 2018	80.51	80.84	79.54	80.00	950,086	-0.77(-0.96%)
Jul 20, 2018	81.07	81.20	80.46	80.77	959,006	-0.27(-0.34%)
Jul 19, 2018	80.33	81.55	80.18	81.05	1,110,730	+0.72(+0.90%)
Jul 18, 2018	82.12	82.14	80.24	80.33	1,243,113	-1.89(-2.30%)
Jul 17, 2018	81.46	82.56	81.46	82.21	685,037	+0.71(+0.87%)
Jul 16, 2018	82.60	82.72	81.27	81.50	884,015	-1.09(-1.32%)
Jul 13, 2018	82.25	82.94	82.17	82.59	974,193	+0.29(+0.35%)
Jul 12, 2018	82.78	83.08	81.87	82.30	1,006,289	-0.33(-0.40%)
Jul 11, 2018				82.64	1,058,162	+0.20(+0.25%)
Jul 10, 2018	82.52	82.76	81.92	82.43	1,053,977	-0.10(-0.12%)
Jul 09, 2018	83.69	84.20	82.29	82.53	894,382	-1.43(-1.71%)
Jul 06, 2018	83.61	84.62	82.94	83.96	1,509,708	+0.34(+0.41%)
Jul 05, 2018	81.93	83.66	81.58	83.62	1,360,397	+2.10(+2.58%)
Jul 03, 2018		81.52	81.52	81.52	0	+0.47(+0.59%)
Jul 02, 2018	81.63	81.87	80.65	81.05	1,244,992	-0.73(-0.89%)
Jun 29, 2018	83.00	83.00	81.75	81.78	1,357,823	-0.98(-1.19%)
Jun 28, 2018	82.58	83.36	82.15	82.76	1,018,538	+0.22(+0.27%)
Jun 27, 2018	82.46	83.49	82.21	82.54	1,181,233	-0.10(-0.12%)
Jun 26, 2018	82.72	82.96	82.07	82.64	1,951,815	-0.14(-0.17%)
Jun 25, 2018	81.50	82.94	81.50	82.78	1,694,381	+1.34(+1.65%)
Jun 22, 2018	81.01	81.85	80.78	81.43	1,135,371	+0.67(+0.83%)
Jun 21, 2018	80.77	81.25	80.56	80.76	1,393,587	+0.04(+0.05%)
Jun 20, 2018	80.79	81.18	80.06	80.72	804,561	-0.05(-0.07%)
Jun 19, 2018	80.44	81.21	80.23	80.77	1,447,923	+0.33(+0.40%)
Jun 18, 2018	81.80	82.57	80.22	80.45	1,532,551	-2.15(-2.61%)
Jun 15, 2018		82.60	80.97	82.60	2,879,625	+1.63(+2.02%)
Jun 14, 2018	80.45	81.11	80.13	80.97	1,434,786	+0.81(+1.01%)
Jun 13, 2018	80.57	81.04	78.95	80.16	3,293,780	-1.90(-2.31%)
Jun 12, 2018	81.49	82.16	81.12	82.06	984,045	+0.85(+1.05%)
Jun 11, 2018	80.84	81.57	80.49	81.20	1,427,190	+0.56(+0.70%)
Jun 08, 2018	80.15	80.84	80.08	80.64	1,138,672	+0.61(+0.76%)
Jun 07, 2018	79.05	80.47	78.46	80.04	1,439,827	+0.47(+0.59%)
Jun 06, 2018			78.76	79.57	1,017,909	+0.04(+0.06%)
Jun 05, 2018	80.30	80.34	79.30	79.53	1,272,282	-0.71(-0.89%)
Jun 04, 2018	79.53	80.48	79.44	80.24	1,987,345	+1.14(+1.44%)
Jun 01, 2018	79.19	79.46	78.95	79.10	1,347,333	-0.03(-0.03%)
May 31, 2018	80.52	80.52	78.81	79.12	2,651,053	-1.37(-1.70%)
May 30, 2018	80.61	80.96	80.19	80.49	1,908,764	+0.01(+0.01%)
May 29, 2018	80.62	81.17	80.17	80.48	1,279,997	-0.39(-0.48%)
May 25, 2018		80.87	80.87	80.87	0	+0.32(+0.39%)
May 24, 2018	80.51	81.03	79.82	80.55	921,116	+0.20(+0.25%)
May 23, 2018	79.95	80.40	79.56	80.36	1,192,531	+0.39(+0.49%)
May 22, 2018	80.43	80.86	79.75	79.96	936,120	-0.36(-0.45%)
May 21, 2018	80.02	80.49	79.57	80.32	1,170,635	+0.50(+0.62%)
May 18, 2018	80.21	80.64	78.55	79.82	1,926,718	-0.97(-1.20%)
May 17, 2018	81.67	81.89	80.49	80.79	1,280,603	-0.91(-1.11%)
May 16, 2018	81.09	81.72	80.92	81.70	1,959,190	+0.86(+1.07%)
May 15, 2018	80.15	82.27	79.11	80.84	2,913,560	+0.10(+0.12%)
May 14, 2018	80.55	80.85	80.49	80.74	1,029,403	+0.07(+0.09%)
May 11, 2018	81.14	81.72	80.41	80.67	807,314	-0.38(-0.46%)
May 10, 2018	81.09	81.41	80.83	81.04	836,664	+0.24(+0.30%)
May 09, 2018	80.61	81.04	80.25	80.80	1,035,292	+0.40(+0.50%)
May 08, 2018	79.61	80.72	79.35	80.40	1,599,396	+0.43(+0.53%)
May 07, 2018	80.18	80.26	79.56	79.97	1,455,963	-0.10(-0.13%)
May 04, 2018	78.25	80.46	78.09	80.08	1,417,189	+1.81(+2.32%)
May 03, 2018	78.53	78.95	77.74	78.26	1,980,937	+0.14(+0.18%)
May 02, 2018	79.13	79.55	78.06	78.12	2,587,022	-1.55(-1.95%)
May 01, 2018	80.27	80.43	79.29	79.67	1,625,891	-0.54(-0.67%)
Apr 30, 2018	81.64	82.01	80.14	80.22	1,475,965	-1.26(-1.54%)
Apr 27, 2018	80.52	82.12	80.29	81.47	2,033,311	+0.08(+0.10%)
Apr 26, 2018	81.15	82.45	79.75	81.39	4,039,634	-0.22(-0.27%)
Apr 25, 2018	80.79	82.23	80.71	81.61	1,586,705	+0.67(+0.83%)
Apr 24, 2018	81.55	81.86	80.20	80.94	1,842,958	-0.36(-0.44%)
Apr 23, 2018	80.90	81.52	80.54	81.30	1,471,892	+0.61(+0.76%)
Apr 20, 2018	81.76	82.38	80.32	80.69	2,096,259	-0.94(-1.15%)
Apr 19, 2018	82.97	83.05	81.18	81.63	2,122,087	-1.55(-1.87%)
Apr 18, 2018	84.25	84.36	83.15	83.18	1,261,845	-1.19(-1.41%)
Apr 17, 2018	84.61	84.89	83.97	84.37	887,944	-0.09(-0.10%)
Apr 16, 2018	83.57	84.79	83.29	84.46	1,270,600	+0.73(+0.88%)
Apr 13, 2018	83.46	84.01	83.20	83.72	812,601	+0.34(+0.41%)
Apr 12, 2018	84.53	84.63	82.97	83.38	890,387	-0.94(-1.12%)
Apr 11, 2018	83.57	84.77	83.47	84.33	1,177,996	+0.69(+0.82%)
Apr 10, 2018	84.81	85.47	83.35	83.64	2,831,418	-3.05(-3.52%)
Apr 09, 2018	86.52	87.58	85.61	86.69	853,688	+0.44(+0.52%)
Apr 06, 2018	86.71	87.80	85.76	86.24	887,167	-0.74(-0.85%)
Apr 05, 2018	88.12	88.12	86.41	86.99	1,190,900	-0.79(-0.89%)
Apr 04, 2018	84.85	88.18	84.85	87.77	1,525,547	+2.43(+2.85%)
Apr 03, 2018	85.18	85.68	84.45	85.34	972,231	+0.67(+0.79%)
Apr 02, 2018	85.97	86.10	84.20	84.67	921,910	-1.68(-1.94%)
Mar 29, 2018		86.34	86.34	86.34	0	+0.62(+0.72%)
Mar 28, 2018	85.55	86.76	85.55	85.72	1,219,205	+0.40(+0.47%)
Mar 27, 2018	85.57	86.22	84.93	85.32	1,183,421	-0.20(-0.23%)
Mar 26, 2018	84.55	85.63	84.02	85.52	1,243,922	+1.71(+2.04%)
Mar 23, 2018	84.89	85.98	83.69	83.81	1,625,475	-0.86(-1.02%)
Mar 22, 2018	85.75	86.65	84.64	84.67	1,142,541	-1.24(-1.44%)
Mar 21, 2018	86.65	86.70	84.94	85.91	1,710,592	-1.62(-1.85%)
Mar 20, 2018	87.48	88.07	87.12	87.54	891,264	+0.23(+0.26%)
Mar 19, 2018	88.06	88.48	86.99	87.31	1,314,187	-0.83(-0.94%)
Mar 16, 2018	88.25	88.82	87.27	88.14	2,628,387	+0.07(+0.08%)
Mar 15, 2018	88.94	89.59	87.68	88.07	1,396,553	-0.65(-0.73%)
Mar 14, 2018	88.84	89.87	88.55	88.71	1,140,238	-0.10(-0.12%)
Mar 13, 2018	88.42	89.17	87.99	88.82	1,429,196	+0.70(+0.79%)
Mar 12, 2018	87.70	88.84	87.70	88.12	938,045	+0.56(+0.64%)
Mar 09, 2018	87.08	87.56	86.64	87.56	742,600	+0.62(+0.71%)
Mar 08, 2018	87.25	87.55	86.31	86.94	1,070,890	-0.20(-0.23%)
Mar 07, 2018		87.14		87.14	1,157,257	+0.44(+0.51%)
Mar 06, 2018	86.77	86.92	86.09	86.70	1,156,765	-0.07(-0.08%)
Mar 05, 2018	85.95	86.81	85.95	86.77	1,387,029	+0.51(+0.59%)
Mar 02, 2018	84.93	86.59	84.93	86.26	1,116,040	+0.93(+1.09%)
Mar 01, 2018	85.68	86.47	84.67	85.33	1,398,553	-0.40(-0.47%)
Feb 28, 2018	86.14	86.53	85.64	85.73	1,500,432	+0.06(+0.07%)
Feb 27, 2018	85.62	86.77	85.32	85.67	1,711,132	+0.17(+0.19%)
Feb 26, 2018	84.70	85.94	84.59	85.50	1,010,086	+0.92(+1.08%)
Feb 23, 2018	84.64	85.25	84.08	84.59	1,435,525	-0.10(-0.12%)
Feb 22, 2018				84.69	1,375,700	-0.14(-0.17%)
Feb 21, 2018	86.44	86.94	84.82	84.83	1,346,101	-1.74(-2.01%)
Feb 20, 2018	87.04	87.14	86.37	86.58	1,331,383	-0.70(-0.80%)
Feb 16, 2018		87.28	87.28	87.28	0	-0.07(-0.08%)
Feb 15, 2018	85.91	87.50	85.07	87.35	1,111,433	+1.53(+1.79%)
Feb 14, 2018	85.63	86.29	85.02	85.81	1,102,902	-0.45(-0.52%)
Feb 13, 2018	86.05	86.63	85.42	86.26	1,304,284	-0.21(-0.24%)
Feb 12, 2018	86.66	87.08	86.08	86.47	1,424,019	+0.10(+0.11%)
Feb 09, 2018	85.29	86.91	84.79	86.38	2,190,658	+1.75(+2.07%)
Feb 08, 2018		86.54	84.60	84.63	2,073,414	-1.20(-1.40%)
Feb 07, 2018	87.53	87.69	85.82	85.83	1,908,266	-1.95(-2.22%)
Feb 06, 2018	86.21	88.17	85.67	87.78	2,935,613	-0.03(-0.03%)
Feb 05, 2018	89.12	89.36	87.23	87.81	2,161,224	-1.43(-1.60%)
Feb 02, 2018	88.68	91.25	88.52	89.24	2,692,463	-0.69(-0.77%)
Feb 01, 2018	91.39	92.08	89.09	89.93	3,641,839	-5.69(-5.95%)
Jan 31, 2018	94.81	96.14	94.79	95.62	1,447,729	+0.69(+0.73%)
Jan 30, 2018	94.68	95.46	94.45	94.92	995,328	-0.12(-0.13%)
Jan 29, 2018	95.98	96.24	95.03	95.04	921,549	-1.21(-1.26%)
Jan 26, 2018	96.67	96.90	95.88	96.26	1,287,976	-0.14(-0.14%)
Jan 25, 2018	95.75	96.70	95.48	96.40	649,566	+0.80(+0.83%)
Jan 24, 2018	95.68	96.19	95.10	95.60	1,039,716	-0.43(-0.45%)
Jan 23, 2018	95.40	96.40	95.16	96.03	880,140	+0.74(+0.77%)
Jan 22, 2018	94.82	95.33	94.59	95.29	1,312,285	+0.51(+0.54%)
Jan 19, 2018	93.73	94.94	93.69	94.78	1,207,606	+1.37(+1.47%)
Jan 18, 2018	94.51	94.70	93.24	93.41	790,177	-0.99(-1.05%)
Jan 17, 2018	94.03	95.03	93.68	94.40	1,742,098	+0.55(+0.59%)
Jan 16, 2018	93.00	94.71	92.95	93.85	1,893,636	-0.85(-0.90%)
Jan 12, 2018		94.70	94.70	94.70	0	-0.71(-0.74%)
Jan 11, 2018	95.98	96.01	95.18	95.41	881,888	-0.63(-0.66%)
Jan 10, 2018	96.49	97.05	94.96	96.04	1,511,249	-2.57(-2.60%)
Jan 09, 2018	98.94	99.18	98.49	98.61	673,992	-0.24(-0.25%)
Jan 08, 2018	98.13	99.34	97.93	98.85	1,003,578	+0.95(+0.97%)
Jan 05, 2018	97.55	98.05	96.73	97.89	885,102	+0.47(+0.48%)
Jan 04, 2018	97.22	97.70	96.92	97.43	784,275	+0.68(+0.70%)
Jan 03, 2018	97.26	97.44	96.52	96.75	944,857	-0.41(-0.42%)
Jan 02, 2018	98.35	98.79	97.03	97.16	975,992	-1.21(-1.23%)
Dec 29, 2017		98.37	98.37	98.37	0	-0.74(-0.74%)
Dec 28, 2017	99.54	99.65	98.83	99.11	619,002	-0.19(-0.19%)
Dec 27, 2017	99.86	100.17	99.03	99.30	501,682	-0.37(-0.37%)
Dec 26, 2017	99.62	100.06	99.38	99.67	469,026	+0.05(+0.05%)
Dec 22, 2017	99.66	99.99	99.14	99.62	457,012	+0.25(+0.25%)
Dec 21, 2017	99.99	100.08	99.26	99.37	662,710	-0.29(-0.29%)
Dec 20, 2017	100.24	100.36	99.09	99.65	1,133,696	-0.40(-0.40%)
Dec 19, 2017	99.57	100.37	99.51	100.05	1,334,989	+1.03(+1.04%)
Dec 18, 2017	98.18	99.94	97.63	99.02	1,459,545	+0.10(+0.11%)
Dec 15, 2017	98.41	99.57	98.09	98.92	1,842,612	+0.68(+0.69%)
Dec 14, 2017	98.00	98.77	97.83	98.24	933,349	+0.17(+0.18%)
Dec 13, 2017	98.16	98.51	97.83	98.07	1,124,217	-0.21(-0.21%)
Dec 12, 2017	98.28	98.41	97.22	98.28	1,040,046	+0.52(+0.53%)
Dec 11, 2017	97.93	97.98	97.06	97.76	668,082	-0.35(-0.35%)
Dec 08, 2017	98.42	98.54	97.80	98.10	681,173	-0.31(-0.32%)
Dec 07, 2017	98.34	98.74	97.89	98.41	795,999	-0.17(-0.18%)
Dec 06, 2017	97.70	98.71	97.49	98.59	912,114	+0.87(+0.89%)
Dec 05, 2017	97.80	98.41	97.08	97.72	1,165,587	-0.05(-0.05%)
Dec 04, 2017	96.58	96.69	96.58	97.77	1,352,480	+1.57(+1.63%)
Dec 01, 2017	96.23	96.23	94.71	96.20	835,300	+0.07(+0.07%)
Nov 30, 2017	95.94	96.97	95.55	96.14	1,970,129	+0.37(+0.39%)
Nov 29, 2017	95.22	96.65	94.74	95.76	973,776	+0.57(+0.60%)
Nov 28, 2017	94.12	95.22	93.60	95.19	1,057,366	+1.27(+1.36%)
Nov 27, 2017	93.38	94.20	92.85	93.92	732,290	+0.80(+0.86%)
Nov 24, 2017	93.89	93.99	93.10	93.12	336,010	-0.58(-0.62%)
Nov 22, 2017	94.04	94.38	93.47	93.70	1,105,028	-0.34(-0.36%)
Nov 21, 2017	94.72	95.32	93.93	94.04	1,224,024	-0.81(-0.85%)
Nov 20, 2017	93.99	95.41	93.75	94.85	1,070,255	+0.86(+0.92%)
Nov 17, 2017	94.14	95.31	93.88	93.99	2,313,908	-0.52(-0.55%)
Nov 16, 2017	93.07	94.86	92.66	94.50	1,396,078	+1.96(+2.12%)
Nov 15, 2017	94.29	95.58	92.23	92.54	1,072,731	-2.10(-2.22%)
Nov 14, 2017	93.04	95.03	92.74	94.64	1,158,233	+1.45(+1.55%)
Nov 13, 2017	93.70	94.37	93.08	93.19	1,091,032	-0.36(-0.39%)
Nov 10, 2017	92.47	93.79	92.47	93.56	872,553	+0.72(+0.77%)
Nov 09, 2017	92.58	93.33	92.44	92.84	991,356	+0.02(+0.02%)
Nov 08, 2017	91.27	92.97	91.26	92.82	926,859	+1.53(+1.68%)
Nov 07, 2017	89.75	91.39	89.67	91.29	1,108,774	+1.37(+1.52%)
Nov 06, 2017	91.35	91.35	89.71	89.92	906,058	-1.33(-1.45%)
Nov 03, 2017	91.68	92.00	91.17	91.25	939,527	-0.58(-0.63%)
Nov 02, 2017		92.00	91.02	91.82	1,014,622	-0.12(-0.13%)