Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	36.21	36.29	35.21	35.67	469,827	-0.36(-1.00%)
Oct 30, 2017	36.86	36.93	35.67	36.03	387,087	-1.04(-2.82%)
Oct 27, 2017	36.90	37.33	36.07	37.08	278,233	-0.07(-0.19%)
Oct 26, 2017	37.83	38.01	37.08	37.15	246,033	-0.68(-1.81%)
Oct 25, 2017	37.19	38.19	37.19	37.83	194,734	+0.40(+1.06%)
Oct 24, 2017	37.22	37.69	36.95	37.44	258,737	+0.22(+0.58%)
Oct 23, 2017	37.73	37.91	37.01	37.22	237,056	-0.54(-1.43%)
Oct 20, 2017	37.47	37.80	37.29	37.76	266,825	+0.40(+1.06%)
Oct 19, 2017	36.79	37.44	36.57	37.37	200,693	+0.29(+0.78%)
Oct 18, 2017	36.50	37.19	36.36	37.08	270,021	+0.58(+1.58%)
Oct 17, 2017	36.32	36.57	35.96	36.50	177,678	+0.04(+0.10%)
Oct 16, 2017	35.78	36.75	35.78	36.47	211,972	+0.68(+1.91%)
Oct 13, 2017	36.54	36.68	35.42	35.78	318,489	-0.72(-1.97%)
Oct 12, 2017	36.00	36.72	35.67	36.50	350,788	+0.47(+1.30%)
Oct 11, 2017	36.39	36.50	35.71	36.03	372,135	-0.50(-1.38%)
Oct 10, 2017	36.50	37.11	36.18	36.54	293,621	+0.04(+0.10%)
Oct 09, 2017	37.80	38.16	36.32	36.50	424,907	-1.48(-3.89%)
Oct 06, 2017	38.66	38.88	37.80	37.98	262,715	-1.01(-2.59%)
Oct 05, 2017	38.34	39.02	37.58	38.99	386,617	+0.79(+2.07%)
Oct 04, 2017	39.60	40.25	37.87	38.19	538,744	-1.15(-2.93%)
Oct 03, 2017	38.88	39.81	38.16	39.35	747,987	+0.83(+2.15%)
Oct 02, 2017	38.48	39.69	38.09	38.52	1,013,190	+1.30(+3.48%)
Sep 29, 2017	37.87	38.05	37.08	37.22	281,090	-0.61(-1.62%)
Sep 28, 2017	38.27	38.63	37.76	37.83	292,533	-0.47(-1.22%)
Sep 27, 2017	37.33	38.37	37.15	38.30	422,790	+1.08(+2.90%)
Sep 26, 2017	37.26	37.51	36.93	37.22	192,013	-0.07(-0.19%)
Sep 25, 2017	36.97	37.44	36.29	37.29	281,569	+0.58(+1.57%)
Sep 22, 2017	38.09	38.27	36.68	36.72	370,458	-1.33(-3.50%)
Sep 21, 2017	37.37	38.41	36.83	38.05	634,118	+0.61(+1.63%)
Sep 20, 2017	39.13	39.13	36.11	37.44	1,759,053	-1.69(-4.32%)
Sep 19, 2017	34.45	40.79	34.09	39.13	2,222,562	+4.72(+13.70%)
Sep 18, 2017	34.13	34.45	33.87	34.41	303,874	+0.36(+1.06%)
Sep 15, 2017	34.09	34.38	33.84	34.05	758,037	+0.07(+0.21%)
Sep 14, 2017	34.09	34.34	33.71	33.98	279,738	-0.04(-0.11%)
Sep 13, 2017	33.80	34.09	33.66	34.02	384,521	+0.29(+0.85%)
Sep 12, 2017	33.30	34.45	33.26	33.73	541,919	+0.47(+1.41%)
Sep 11, 2017	33.55	35.13	33.08	33.26	603,193	-0.04(-0.11%)
Sep 08, 2017	32.25	33.78	32.25	33.30	860,481	-1.04(-3.04%)
Sep 07, 2017	33.80	34.70	33.62	34.34	472,520	+0.65(+1.92%)
Sep 06, 2017	33.01	33.77	32.79	33.69	371,694	+0.76(+2.29%)
Sep 05, 2017	33.15	33.59	32.54	32.94	423,855	-0.36(-1.08%)
Sep 01, 2017	33.01	33.42	32.58	33.30	497,294	+0.32(+0.98%)
Aug 31, 2017	33.41	33.73	32.90	32.97	383,268	-0.36(-1.08%)
Aug 30, 2017	33.59	33.66	32.76	33.33	620,951	-0.40(-1.17%)
Aug 29, 2017	34.34	34.67	33.55	33.73	652,429	-0.83(-2.40%)
Aug 28, 2017	35.28	35.28	34.38	34.56	332,283	-0.61(-1.74%)
Aug 25, 2017	35.13	35.60	34.85	35.17	253,988	+0.18(+0.51%)
Aug 24, 2017	35.06	35.71	34.92	34.99	280,002	+0.07(+0.21%)
Aug 23, 2017	35.39	35.57	34.45	34.92	343,847	-0.58(-1.62%)
Aug 22, 2017	36.54	36.65	35.21	35.49	394,884	-1.01(-2.76%)
Aug 21, 2017	36.00	36.68	35.93	36.50	467,817	+1.04(+2.94%)
Aug 18, 2017	34.81	35.70	34.70	35.46	265,003	+0.40(+1.13%)
Aug 17, 2017	34.85	35.49	34.63	35.06	366,070	+0.32(+0.93%)
Aug 16, 2017	35.31	35.49	34.59	34.74	230,471	-0.54(-1.53%)
Aug 15, 2017	35.75	35.75	34.92	35.28	316,068	-0.36(-1.01%)
Aug 14, 2017	36.07	36.29	35.39	35.64	479,511	-0.36(-1.00%)
Aug 11, 2017	36.07	36.97	35.84	36.00	338,297	-0.30(-0.83%)
Aug 10, 2017	35.98	36.66	35.55	36.30	366,526	+0.32(+0.90%)
Aug 09, 2017	36.12	36.44	35.76	35.98	314,550	-0.25(-0.69%)
Aug 08, 2017	36.95	37.48	36.09	36.23	373,695	-0.32(-0.88%)
Aug 07, 2017	37.81	37.81	36.55	36.55	446,415	-1.36(-3.59%)
Aug 04, 2017	37.73	38.63	37.34	37.91	354,111	+0.04(+0.09%)
Aug 03, 2017	36.73	38.41	35.87	37.88	1,240,276	-3.48(-8.41%)
Aug 02, 2017	41.28	41.80	40.89	41.35	455,776	+0.04(+0.09%)
Aug 01, 2017	41.21	41.93	40.99	41.32	626,877	+0.04(+0.09%)
Jul 31, 2017	40.85	41.39	40.78	41.28	350,273	+0.50(+1.23%)
Jul 28, 2017	40.46	40.85	40.17	40.78	156,464	+0.14(+0.35%)
Jul 27, 2017	40.71	40.89	40.31	40.64	126,156	-0.07(-0.18%)
Jul 26, 2017	40.74	41.32	40.46	40.71	238,565	-0.04(-0.09%)
Jul 25, 2017	40.96	41.50	40.53	40.74	171,742	-0.11(-0.26%)
Jul 24, 2017	41.17	41.42	40.21	40.85	257,634	-0.32(-0.78%)
Jul 21, 2017	42.61	42.61	41.03	41.17	228,430	-1.08(-2.54%)
Jul 20, 2017	42.61	42.65	41.93	42.25	138,273	-0.25(-0.59%)
Jul 19, 2017	42.46	42.72	41.96	42.50	123,452	+0.14(+0.34%)
Jul 18, 2017	43.07	43.15	42.14	42.36	177,509	-0.82(-1.91%)
Jul 17, 2017	42.97	43.26	42.32	43.18	247,379	+0.04(+0.08%)
Jul 14, 2017	43.00	43.40	43.00	43.15	161,969	+0.11(+0.25%)
Jul 13, 2017	43.00	43.29	42.18	43.04	249,834	-0.14(-0.33%)
Jul 12, 2017	43.54	43.92	43.04	43.18	175,636	-0.25(-0.58%)
Jul 11, 2017	43.54	44.02	43.07	43.43	267,798	-0.18(-0.41%)
Jul 10, 2017	43.90	44.61	43.15	43.61	258,514	-0.61(-1.38%)
Jul 07, 2017	44.79	45.26	43.86	44.22	169,582	-0.57(-1.28%)
Jul 06, 2017	44.08	45.80	43.68	44.79	372,105	+0.61(+1.38%)
Jul 05, 2017	45.04	45.56	43.47	44.18	397,118	-0.90(-1.99%)
Jul 03, 2017	44.90	45.47	44.51	45.08	196,411	+0.54(+1.21%)
Jun 30, 2017	46.94	46.94	43.76	44.54	917,362	-3.76(-7.79%)
Jun 29, 2017	47.34	48.59	47.16	48.31	240,770	+0.93(+1.97%)
Jun 28, 2017	46.87	47.88	46.84	47.37	196,624	+0.57(+1.22%)
Jun 27, 2017	46.98	47.45	46.73	46.80	216,207	-0.29(-0.61%)
Jun 26, 2017	47.70	47.91	46.86	47.09	253,844	-0.65(-1.35%)
Jun 23, 2017	47.95	48.41	47.73	47.73	292,210	-0.21(-0.45%)
Jun 22, 2017	48.09	48.66	47.80	47.95	167,105	-0.14(-0.30%)
Jun 21, 2017	47.91	48.27	47.48	48.09	347,496	+0.29(+0.60%)
Jun 20, 2017	48.84	48.84	47.66	47.80	411,960	-1.04(-2.13%)
Jun 19, 2017	48.41	48.88	47.88	48.84	271,436	+0.29(+0.59%)
Jun 16, 2017	47.98	48.70	47.77	48.56	537,728	+0.29(+0.59%)
Jun 15, 2017	48.13	48.70	47.91	48.27	284,199	-0.39(-0.81%)
Jun 14, 2017	48.38	48.91	47.73	48.66	282,587	+0.72(+1.49%)
Jun 13, 2017	49.02	49.02	47.45	47.95	460,018	-1.11(-2.26%)
Jun 12, 2017	48.63	49.31	48.43	49.06	274,184	+0.32(+0.66%)
Jun 09, 2017	47.52	48.81	47.37	48.74	281,497	+1.11(+2.33%)
Jun 08, 2017	46.94	48.02	46.94	47.62	157,022	+0.43(+0.91%)
Jun 07, 2017	47.37	47.55	46.98	47.19	291,259	-0.07(-0.15%)
Jun 06, 2017	46.76	47.62	46.37	47.27	174,447	+0.32(+0.69%)
Jun 05, 2017	47.37	47.44	46.30	46.94	196,312	-0.39(-0.83%)
Jun 02, 2017	46.62	48.13	46.59	47.34	342,480	+0.68(+1.46%)
Jun 01, 2017	45.65	46.80	45.22	46.66	364,572	+1.00(+2.20%)
May 31, 2017	45.33	46.26	45.33	45.65	240,314	+0.32(+0.71%)
May 30, 2017	45.33	45.83	45.17	45.33	200,230	-0.04(-0.08%)
May 26, 2017	44.87	45.42	44.44	45.37	167,145	+0.57(+1.28%)
May 25, 2017	45.30	45.51	44.58	44.79	210,990	-0.32(-0.72%)
May 24, 2017	45.76	46.15	45.12	45.12	190,094	-0.57(-1.25%)
May 23, 2017	45.33	45.87	45.19	45.69	220,573	+0.57(+1.27%)
May 22, 2017	45.65	46.17	44.97	45.12	360,193	-0.54(-1.18%)
May 19, 2017	44.97	46.01	44.97	45.65	508,164	+0.65(+1.43%)
May 18, 2017	44.54	45.22	44.33	45.01	259,446	+0.32(+0.72%)
May 17, 2017	44.84	45.12	44.51	44.69	238,466	-0.16(-0.35%)
May 16, 2017	45.23	45.25	44.70	44.84	328,419	-0.50(-1.10%)
May 15, 2017	45.09	46.20	45.09	45.34	280,362	+0.53(+1.19%)
May 12, 2017	44.70	45.20	44.27	44.81	326,475	+0.04(+0.08%)
May 11, 2017	44.59	45.34	43.53	44.77	388,727	-0.92(-2.02%)
May 10, 2017	44.81	45.95	44.77	45.70	471,367	+0.89(+1.98%)
May 09, 2017	43.14	47.48	43.14	44.81	1,375,076	+4.02(+9.85%)
May 08, 2017	42.67	42.85	40.68	40.79	511,844	-1.88(-4.42%)
May 05, 2017	42.18	42.75	42.14	42.67	1,038,388	+0.50(+1.18%)
May 04, 2017	42.28	42.28	41.36	42.18	293,731	+0.00(+0.00%)
May 03, 2017	42.21	42.21	41.57	42.18	269,924	-0.14(-0.34%)
May 02, 2017	42.11	42.50	41.75	42.32	459,498	+0.18(+0.42%)
May 01, 2017	42.89	42.89	41.71	42.14	502,908	-0.85(-1.99%)
Apr 28, 2017	42.39	43.10	42.21	42.99	778,038	+0.71(+1.68%)
Apr 27, 2017	41.61	42.32	41.61	42.28	172,338	+0.46(+1.11%)
Apr 26, 2017	41.39	41.93	41.25	41.82	363,181	+0.43(+1.03%)
Apr 25, 2017	40.79	41.43	40.72	41.39	302,335	+0.68(+1.66%)
Apr 24, 2017	40.04	40.79	39.97	40.72	314,999	+0.68(+1.69%)
Apr 21, 2017	40.19	40.51	40.01	40.04	242,720	-0.36(-0.88%)
Apr 20, 2017	40.43	40.86	40.36	40.40	154,935	+0.04(+0.09%)
Apr 19, 2017	40.26	40.61	40.11	40.36	140,948	+0.21(+0.53%)
Apr 18, 2017	40.75	41.07	39.72	40.15	285,310	-0.75(-1.83%)
Apr 17, 2017	40.40	41.04	40.12	40.90	159,877	+0.46(+1.14%)
Apr 13, 2017	40.54	40.68	40.01	40.43	140,072	-0.32(-0.79%)
Apr 12, 2017	41.75	42.25	40.65	40.75	255,793	-1.14(-2.72%)
Apr 11, 2017	40.54	42.11	40.49	41.89	531,434	+1.28(+3.15%)
Apr 10, 2017	39.79	40.61	39.30	40.61	298,109	+0.78(+1.96%)
Apr 07, 2017	40.26	40.54	39.76	39.83	220,034	-0.43(-1.06%)
Apr 06, 2017	39.26	40.26	39.26	40.26	195,907	+0.89(+2.26%)
Apr 05, 2017	38.34	39.94	38.34	39.37	325,818	+1.10(+2.88%)
Apr 04, 2017	39.69	39.72	37.70	38.26	315,099	-1.46(-3.67%)
Apr 03, 2017	38.26	40.47	38.26	39.72	1,147,928	+1.64(+4.30%)
Mar 31, 2017	37.62	38.34	37.45	38.09	414,780	+0.60(+1.61%)
Mar 30, 2017	37.20	37.77	36.77	37.48	332,051	+0.36(+0.96%)
Mar 29, 2017	36.98	37.48	36.66	37.13	251,871	-0.07(-0.19%)
Mar 28, 2017	36.59	37.20	36.34	37.20	311,749	+0.57(+1.55%)
Mar 27, 2017	36.31	37.02	35.56	36.63	292,741	-0.28(-0.77%)
Mar 24, 2017	37.62	37.66	36.88	36.91	256,736	-0.85(-2.26%)
Mar 23, 2017	37.98	38.26	37.73	37.77	233,488	-0.28(-0.75%)
Mar 22, 2017	37.94	38.34	37.77	38.05	401,746	+0.11(+0.28%)
Mar 21, 2017	37.91	38.02	37.20	37.94	349,273	+0.18(+0.47%)
Mar 20, 2017	38.05	38.55	37.73	37.77	372,472	-0.32(-0.84%)
Mar 17, 2017	37.94	38.16	37.66	38.09	630,689	+0.25(+0.66%)
Mar 16, 2017	37.77	37.94	37.55	37.84	353,521	+0.11(+0.28%)
Mar 15, 2017	37.59	38.00	37.34	37.73	389,869	+0.46(+1.22%)
Mar 14, 2017	37.03	37.52	36.92	37.28	611,239	+0.25(+0.67%)
Mar 13, 2017	36.92	37.17	36.46	37.03	547,269	+0.25(+0.67%)
Mar 10, 2017	35.65	36.85	35.65	36.78	664,977	+1.09(+3.06%)
Mar 09, 2017	35.69	35.87	34.95	35.69	428,686	+0.04(+0.10%)
Mar 08, 2017	34.31	35.65	34.31	35.65	523,544	+1.38(+4.01%)
Mar 07, 2017	33.89	34.49	33.68	34.28	582,113	+0.14(+0.41%)
Mar 06, 2017	34.38	34.42	33.74	34.14	563,301	-0.25(-0.72%)
Mar 03, 2017	35.12	35.21	34.17	34.38	802,590	-1.09(-3.08%)
Mar 02, 2017	35.27	35.97	35.05	35.48	614,903	+0.25(+0.70%)
Mar 01, 2017	35.05	35.41	34.91	35.23	496,243	+0.07(+0.20%)
Feb 28, 2017	35.30	35.55	35.02	35.16	655,697	-0.25(-0.70%)
Feb 27, 2017	35.37	35.76	35.12	35.41	456,364	+0.25(+0.70%)
Feb 24, 2017	35.44	35.44	34.21	35.16	851,924	-0.21(-0.60%)
Feb 23, 2017	36.25	36.36	35.20	35.37	907,775	-0.11(-0.30%)
Feb 22, 2017	34.77	35.50	34.70	35.48	540,511	+0.71(+2.03%)
Feb 21, 2017	34.98	35.48	34.63	34.77	613,781	-0.28(-0.81%)
Feb 17, 2017		35.05	35.05	35.05	0	-0.21(-0.60%)
Feb 16, 2017	34.49	35.44	34.10	35.27	601,624	+0.60(+1.73%)
Feb 15, 2017	34.95	35.34	34.38	34.67	711,981	-0.42(-1.21%)
Feb 14, 2017	35.05	35.72	34.98	35.09	648,922	-0.18(-0.50%)
Feb 13, 2017	35.41	35.62	34.95	35.27	487,649	-0.11(-0.30%)
Feb 10, 2017	35.09	35.58	35.09	35.37	423,680	+0.60(+1.72%)
Feb 09, 2017	35.65	35.80	34.53	34.77	786,370	-0.88(-2.47%)
Feb 08, 2017	34.77	35.87	34.67	35.65	511,317	+0.81(+2.33%)
Feb 07, 2017	35.27	35.39	34.21	34.84	691,232	-0.60(-1.69%)
Feb 06, 2017	35.27	35.55	34.60	35.44	489,239	+0.14(+0.40%)
Feb 03, 2017	36.15	36.43	35.20	35.30	542,073	-0.60(-1.67%)
Feb 02, 2017	36.15	36.22	35.55	35.90	274,133	-0.21(-0.59%)
Feb 01, 2017	37.06	37.21	36.08	36.11	322,188	-1.09(-2.94%)
Jan 31, 2017	35.55	37.42	35.55	37.21	788,653	+1.69(+4.77%)
Jan 30, 2017	36.64	36.67	35.41	35.51	496,285	-1.06(-2.89%)
Jan 27, 2017	36.82	36.85	36.08	36.57	195,710	-0.18(-0.48%)
Jan 26, 2017	36.57	36.78	36.21	36.75	263,070	+0.21(+0.58%)
Jan 25, 2017	36.15	36.61	35.97	36.54	251,370	+0.35(+0.97%)
Jan 24, 2017	35.58	36.43	35.37	36.18	456,940	+0.63(+1.79%)
Jan 23, 2017	35.72	35.79	35.34	35.55	274,915	-0.18(-0.49%)
Jan 20, 2017	36.25	36.46	35.69	35.72	314,526	-0.63(-1.75%)
Jan 19, 2017	36.43	36.85	35.90	36.36	476,208	+0.00(+0.00%)
Jan 18, 2017	36.89	36.96	36.00	36.36	558,303	-0.46(-1.25%)
Jan 17, 2017	36.18	37.06	36.01	36.82	602,757	+0.60(+1.66%)
Jan 13, 2017		36.22	36.22	36.22	0	-0.39(-1.06%)
Jan 12, 2017	36.50	36.75	36.11	36.61	467,671	-0.14(-0.38%)
Jan 11, 2017	37.10	37.21	36.39	36.75	348,506	-0.49(-1.33%)
Jan 10, 2017	37.45	37.88	37.10	37.24	329,580	-0.18(-0.47%)
Jan 09, 2017	38.30	38.40	37.35	37.42	317,797	-0.78(-2.03%)
Jan 06, 2017	38.16	38.40	37.84	38.19	426,327	+0.04(+0.09%)
Jan 05, 2017	37.49	38.26	37.21	38.16	327,241	+0.85(+2.27%)
Jan 04, 2017	37.70	38.05	36.85	37.31	541,610	-0.39(-1.03%)
Jan 03, 2017	37.31	37.77	37.10	37.70	319,761	+0.53(+1.42%)
Dec 30, 2016		37.17	37.17	37.17	0	-0.04(-0.09%)
Dec 29, 2016	37.28	37.59	36.89	37.21	229,768	-0.07(-0.19%)
Dec 28, 2016	37.88	37.91	37.04	37.28	305,082	-0.71(-1.86%)
Dec 27, 2016	38.16	38.16	37.35	37.98	412,013	-0.14(-0.37%)
Dec 23, 2016		38.12	38.12	38.12	0	+0.53(+1.41%)
Dec 22, 2016	37.66	37.84	37.35	37.59	257,146	-0.18(-0.47%)
Dec 21, 2016	37.91	37.95	37.45	37.77	288,817	+0.04(+0.09%)
Dec 20, 2016	37.38	38.09	37.31	37.73	360,280	+0.46(+1.23%)
Dec 19, 2016	37.66	37.77	37.13	37.28	526,231	-0.42(-1.12%)
Dec 16, 2016	36.57	37.77	36.54	37.70	2,122,105	+1.13(+3.09%)
Dec 15, 2016	36.32	36.89	36.20	36.57	451,989	+0.21(+0.58%)
Dec 14, 2016	36.54	37.25	36.22	36.36	437,855	-0.14(-0.39%)
Dec 13, 2016	36.71	36.93	36.18	36.50	306,148	-0.04(-0.10%)
Dec 12, 2016	36.43	36.99	36.15	36.54	374,173	-0.07(-0.19%)
Dec 09, 2016	36.36	36.96	36.29	36.61	312,140	+0.18(+0.48%)
Dec 08, 2016	35.51	36.68	35.51	36.43	406,696	+0.78(+2.18%)
Dec 07, 2016	35.65	36.01	35.37	35.65	325,179	-0.07(-0.20%)
Dec 06, 2016	35.72	35.79	35.27	35.72	587,331	-0.11(-0.30%)
Dec 05, 2016	35.72	35.94	35.23	35.83	582,751	+0.39(+1.09%)
Dec 02, 2016	36.96	36.96	35.27	35.44	1,321,977	-2.15(-5.72%)
Dec 01, 2016	36.22	37.80	35.97	37.59	764,299	+1.34(+3.70%)
Nov 30, 2016	37.63	37.77	36.18	36.25	431,602	-1.41(-3.75%)
Nov 29, 2016	37.28	38.65	37.21	37.66	556,651	+0.25(+0.66%)
Nov 28, 2016	36.96	37.63	36.25	37.42	504,252	+0.39(+1.05%)
Nov 25, 2016	37.06	37.63	36.89	37.03	233,038	+0.00(+0.00%)
Nov 23, 2016		37.03	37.03	37.03	0	-0.56(-1.50%)
Nov 22, 2016	37.38	37.63	37.03	37.59	362,564	+0.21(+0.57%)
Nov 21, 2016	37.63	37.88	37.03	37.38	415,761	-0.14(-0.38%)
Nov 18, 2016	37.70	38.09	37.13	37.52	367,375	+0.11(+0.28%)
Nov 17, 2016	36.92	38.37	37.17	37.42	524,843	+0.49(+1.34%)
Nov 16, 2016	37.03	37.19	36.32	36.92	466,197	+0.08(+0.21%)
Nov 15, 2016	37.02	37.34	36.36	36.85	1,186,123	+1.33(+3.74%)
Nov 14, 2016	33.66	35.59	33.03	35.52	1,893,968	+2.27(+6.84%)
Nov 11, 2016	34.64	35.48	33.00	33.24	1,792,678	-0.66(-1.96%)
Nov 10, 2016	39.23	39.26	33.59	33.91	2,838,657	-4.65(-12.07%)
Nov 09, 2016	40.34	40.94	38.14	38.56	2,411,644	-6.51(-14.44%)
Nov 08, 2016	45.17	45.91	44.89	45.07	431,623	+0.38(+0.86%)
Nov 07, 2016	45.38	46.15	44.44	44.68	524,927	-0.04(-0.08%)
Nov 04, 2016	43.77	44.96	43.63	44.72	391,732	+1.08(+2.49%)
Nov 03, 2016	43.39	44.19	42.90	43.63	303,654	+0.35(+0.81%)
Nov 02, 2016	43.21	43.88	42.16	43.28	444,069	+0.80(+1.89%)