Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	24.27	24.70	24.09	24.18	60,586	-0.08(-0.33%)
Oct 30, 2017	24.82	24.85	24.19	24.26	53,450	-0.67(-2.69%)
Oct 27, 2017	24.97	25.08	24.75	24.93	115,882	-0.03(-0.12%)
Oct 26, 2017	24.99	25.16	24.56	24.96	101,119	-0.01(-0.06%)
Oct 25, 2017	24.82	25.17	24.61	24.97	51,409	+0.22(+0.88%)
Oct 24, 2017	24.70	24.85	24.40	24.75	76,546	+0.64(+2.66%)
Oct 23, 2017	24.70	24.71	24.02	24.11	36,003	-0.58(-2.34%)
Oct 20, 2017	24.88	24.98	24.43	24.69	89,062	+0.04(+0.18%)
Oct 19, 2017	24.37	24.74	24.21	24.65	39,449	+0.18(+0.72%)
Oct 18, 2017	24.59	24.71	24.28	24.47	42,790	+0.08(+0.33%)
Oct 17, 2017	24.78	24.82	24.35	24.39	43,489	-0.38(-1.53%)
Oct 16, 2017	24.75	24.92	24.57	24.77	55,175	+0.01(+0.06%)
Oct 13, 2017	24.70	24.82	24.56	24.75	50,186	+0.08(+0.33%)
Oct 12, 2017	24.84	24.96	24.65	24.67	49,737	-0.10(-0.41%)
Oct 11, 2017	24.83	24.89	24.70	24.78	72,706	-0.04(-0.18%)
Oct 10, 2017	24.82	24.93	24.54	24.82	86,677	-0.06(-0.23%)
Oct 09, 2017	24.82	24.96	24.53	24.88	56,528	+0.08(+0.32%)
Oct 06, 2017	24.77	24.82	23.89	24.80	39,375	+0.15(+0.62%)
Oct 05, 2017	24.50	24.92	23.31	24.65	30,832	+0.33(+1.35%)
Oct 04, 2017	24.80	24.82	24.22	24.32	31,167	-0.49(-1.97%)
Oct 03, 2017	24.82	24.82	24.41	24.81	37,132	-0.01(-0.03%)
Oct 02, 2017	24.54	24.87	24.15	24.81	45,366	+0.29(+1.19%)
Sep 29, 2017	24.82	24.82	24.50	24.52	41,844	-0.28(-1.12%)
Sep 28, 2017	24.73	24.82	24.12	24.80	40,951	+0.17(+0.68%)
Sep 27, 2017	24.66	24.86	24.34	24.63	88,869	+0.31(+1.26%)
Sep 26, 2017	24.00	24.56	23.64	24.32	44,942	+0.45(+1.86%)
Sep 25, 2017	23.60	23.92	23.60	23.88	19,825	+0.09(+0.37%)
Sep 22, 2017	23.46	24.02	23.38	23.79	64,775	+0.36(+1.56%)
Sep 21, 2017	23.94	23.94	23.14	23.43	58,249	-0.52(-2.16%)
Sep 20, 2017	23.45	24.08	23.43	23.94	44,967	+0.56(+2.40%)
Sep 19, 2017	23.59	23.71	23.25	23.38	61,731	+0.01(+0.03%)
Sep 18, 2017	22.82	23.57	22.82	23.38	40,501	+0.01(+0.03%)
Sep 15, 2017	23.08	23.43	22.84	23.37	149,528	+0.30(+1.30%)
Sep 14, 2017	23.27	23.35	23.02	23.07	26,925	-0.20(-0.85%)
Sep 13, 2017	23.00	23.34	23.00	23.27	28,951	+0.31(+1.37%)
Sep 12, 2017	22.62	23.01	22.59	22.95	29,918	+0.36(+1.62%)
Sep 11, 2017	22.38	22.65	22.38	22.59	38,026	+0.33(+1.48%)
Sep 08, 2017	22.04	22.56	22.04	22.26	33,182	+0.37(+1.67%)
Sep 07, 2017	22.20	22.33	21.57	21.89	39,080	-0.41(-1.83%)
Sep 06, 2017	22.30	22.54	22.16	22.30	53,952	+0.07(+0.30%)
Sep 05, 2017	22.60	22.67	22.16	22.24	38,699	-0.54(-2.37%)
Sep 01, 2017	22.67	22.89	22.63	22.78	27,882	+0.10(+0.45%)
Aug 31, 2017	22.50	22.92	22.49	22.67	47,774	+0.17(+0.75%)
Aug 30, 2017	22.52	22.65	22.36	22.51	34,560	+0.01(+0.06%)
Aug 29, 2017	22.27	22.73	22.23	22.49	41,519	-0.08(-0.36%)
Aug 28, 2017	22.38	22.63	22.38	22.57	39,832	+0.04(+0.19%)
Aug 25, 2017	22.32	22.61	22.21	22.53	35,100	+0.24(+1.08%)
Aug 24, 2017	22.21	22.37	22.12	22.29	19,140	+0.06(+0.26%)
Aug 23, 2017	22.10	22.57	22.10	22.23	25,313	-0.06(-0.26%)
Aug 22, 2017	22.35	22.46	22.19	22.29	22,247	+0.01(+0.03%)
Aug 21, 2017	22.16	22.34	22.00	22.28	24,892	+0.01(+0.03%)
Aug 18, 2017	21.64	22.54	21.64	22.27	56,675	+0.36(+1.63%)
Aug 17, 2017	22.39	22.66	21.89	21.92	55,448	-0.53(-2.37%)
Aug 16, 2017	22.70	22.74	22.38	22.45	36,829	-0.14(-0.61%)
Aug 15, 2017	22.94	22.94	22.46	22.59	54,187	-0.23(-0.99%)
Aug 14, 2017	22.13	22.93	22.03	22.81	83,364	+0.86(+3.92%)
Aug 11, 2017	22.41	22.51	21.81	21.95	43,762	-0.40(-1.80%)
Aug 10, 2017	22.36	22.65	22.31	22.35	44,521	-0.28(-1.26%)
Aug 09, 2017	22.74	23.11	22.55	22.64	47,057	-0.28(-1.21%)
Aug 08, 2017	23.11	23.62	22.89	22.92	63,804	-0.30(-1.29%)
Aug 07, 2017	23.51	23.60	23.20	23.21	21,662	-0.31(-1.30%)
Aug 04, 2017	23.51	23.94	23.46	23.52	41,530	+0.28(+1.19%)
Aug 03, 2017	23.67	23.73	23.17	23.24	27,374	-0.33(-1.39%)
Aug 02, 2017	23.65	23.81	23.49	23.57	21,829	-0.19(-0.80%)
Aug 01, 2017	23.80	23.80	23.42	23.76	31,232	+0.12(+0.52%)
Jul 31, 2017	23.73	23.75	23.46	23.64	60,666	+0.07(+0.28%)
Jul 28, 2017	23.86	23.86	23.49	23.57	44,655	-0.30(-1.25%)
Jul 27, 2017	24.16	24.52	23.66	23.87	65,073	-0.21(-0.87%)
Jul 26, 2017	23.96	25.05	23.94	24.08	84,531	-0.16(-0.66%)
Jul 25, 2017	23.01	24.53	22.71	24.24	105,873	+1.86(+8.33%)
Jul 24, 2017	22.49	22.78	22.31	22.38	37,421	-0.10(-0.45%)
Jul 21, 2017	23.10	23.10	22.43	22.48	62,943	-0.34(-1.49%)
Jul 20, 2017	22.63	23.03	22.59	22.82	33,027	+0.20(+0.87%)
Jul 19, 2017	23.17	23.19	22.55	22.62	78,642	-0.32(-1.39%)
Jul 18, 2017	22.83	23.06	22.80	22.94	36,420	-0.13(-0.57%)
Jul 17, 2017	22.93	23.21	22.93	23.07	78,382	+0.00(+0.00%)
Jul 14, 2017	23.08	23.30	22.87	23.07	57,428	-0.30(-1.27%)
Jul 13, 2017	23.44	23.71	23.08	23.37	27,168	-0.07(-0.31%)
Jul 12, 2017	23.44	23.56	22.99	23.44	39,242	-0.01(-0.06%)
Jul 11, 2017	21.96	23.58	21.96	23.46	37,720	-0.02(-0.09%)
Jul 10, 2017	23.65	23.83	23.46	23.48	25,327	-0.32(-1.34%)
Jul 07, 2017	23.63	23.94	23.44	23.80	74,981	+0.07(+0.31%)
Jul 06, 2017	23.96	23.96	23.62	23.73	26,422	-0.24(-1.00%)
Jul 05, 2017	24.01	24.01	23.44	23.96	29,602	-0.05(-0.21%)
Jul 03, 2017	23.46	24.21	23.46	24.02	22,952	+0.72(+3.08%)
Jun 30, 2017	23.70	23.70	23.22	23.30	37,041	-0.33(-1.41%)
Jun 29, 2017	23.74	23.75	23.08	23.63	59,652	+0.22(+0.96%)
Jun 28, 2017	22.97	23.60	22.97	23.41	38,643	+0.52(+2.28%)
Jun 27, 2017	22.82	23.11	22.68	22.88	37,263	+0.07(+0.32%)
Jun 26, 2017	22.86	23.12	22.65	22.81	33,598	-0.01(-0.03%)
Jun 23, 2017	22.99	22.99	22.66	22.82	118,864	-0.15(-0.66%)
Jun 22, 2017	23.06	23.45	22.84	22.97	15,473	-0.04(-0.19%)
Jun 21, 2017	23.71	23.75	22.92	23.02	35,398	-0.62(-2.64%)
Jun 20, 2017	23.73	23.78	23.49	23.64	31,530	-0.14(-0.58%)
Jun 19, 2017	23.89	24.25	22.73	23.78	51,896	-0.07(-0.27%)
Jun 16, 2017	23.68	24.12	23.61	23.84	94,622	-0.18(-0.75%)
Jun 15, 2017	23.66	24.06	23.65	24.02	36,933	+0.09(+0.39%)
Jun 14, 2017	24.15	24.22	23.52	23.93	66,033	-0.36(-1.46%)
Jun 13, 2017	24.33	24.39	24.08	24.28	73,909	+0.01(+0.06%)
Jun 12, 2017	24.53	24.65	23.64	24.27	68,167	-0.15(-0.62%)
Jun 09, 2017	23.80	24.65	23.80	24.42	112,899	+0.82(+3.47%)
Jun 08, 2017	22.93	23.99	22.80	23.60	55,445	+0.75(+3.27%)
Jun 07, 2017	22.81	22.97	22.44	22.86	52,540	+0.14(+0.64%)
Jun 06, 2017	22.53	22.87	22.26	22.71	43,208	-0.09(-0.38%)
Jun 05, 2017	22.91	23.09	22.72	22.80	36,104	-0.01(-0.03%)
Jun 02, 2017	22.56	23.43	22.56	22.80	56,817	+0.16(+0.70%)
Jun 01, 2017	21.99	22.67	21.79	22.65	70,786	+0.71(+3.24%)
May 31, 2017	22.11	22.11	21.54	21.93	126,181	-0.14(-0.62%)
May 30, 2017	22.39	22.39	21.94	22.07	28,254	-0.44(-1.96%)
May 26, 2017	22.40	22.57	22.33	22.51	31,148	+0.14(+0.62%)
May 25, 2017	22.65	22.77	22.22	22.38	42,196	-0.15(-0.68%)
May 24, 2017	22.73	22.73	22.31	22.53	33,062	-0.12(-0.54%)
May 23, 2017	22.56	22.83	22.14	22.65	48,614	+0.17(+0.77%)
May 22, 2017	22.32	22.58	21.77	22.48	61,012	+0.18(+0.81%)
May 19, 2017	22.48	22.62	22.22	22.30	59,357	-0.20(-0.90%)
May 18, 2017	22.43	22.77	22.43	22.50	63,843	+0.01(+0.06%)
May 17, 2017	23.28	23.46	22.39	22.49	52,577	-1.27(-5.34%)
May 16, 2017	23.38	23.81	23.25	23.75	92,615	+0.54(+2.34%)
May 15, 2017	23.25	23.46	23.12	23.21	149,809	-0.07(-0.31%)
May 12, 2017	23.46	23.61	23.15	23.28	56,876	-0.33(-1.38%)
May 11, 2017	23.86	23.88	23.38	23.61	29,071	-0.26(-1.09%)
May 10, 2017	23.82	23.92	23.70	23.87	34,766	+0.02(+0.09%)
May 09, 2017	24.15	24.15	23.69	23.85	29,340	-0.15(-0.63%)
May 08, 2017	24.01	24.22	23.89	24.00	47,002	-0.07(-0.27%)
May 05, 2017	24.20	24.23	23.89	24.07	28,533	-0.07(-0.27%)
May 04, 2017	24.38	24.52	24.06	24.13	16,129	+0.04(+0.15%)
May 03, 2017	24.07	24.21	23.73	24.10	36,348	-0.02(-0.09%)
May 02, 2017	24.51	24.51	23.98	24.12	31,604	-0.27(-1.09%)
May 01, 2017	24.36	24.51	24.08	24.38	39,296	+0.25(+1.05%)
Apr 28, 2017	24.51	24.51	24.02	24.13	85,461	-0.69(-2.79%)
Apr 27, 2017	24.99	25.16	24.76	24.82	109,151	-0.11(-0.43%)
Apr 26, 2017	24.69	25.54	24.15	24.93	150,475	+0.19(+0.76%)
Apr 25, 2017	24.64	24.95	24.10	24.74	106,108	+0.42(+1.72%)
Apr 24, 2017	24.43	24.65	24.20	24.33	211,001	+0.45(+1.87%)
Apr 21, 2017	23.79	23.98	23.64	23.88	58,933	-0.03(-0.12%)
Apr 20, 2017	23.33	23.93	23.10	23.91	40,764	+0.68(+2.95%)
Apr 19, 2017	23.23	23.33	23.16	23.22	48,641	+0.01(+0.06%)
Apr 18, 2017	22.73	23.21	22.73	23.21	39,242	+0.25(+1.07%)
Apr 17, 2017	22.57	22.99	22.36	22.96	48,659	+0.55(+2.44%)
Apr 13, 2017	22.63	22.63	21.85	22.42	41,979	-0.32(-1.43%)
Apr 12, 2017	22.86	23.01	22.53	22.74	29,505	-0.24(-1.04%)
Apr 11, 2017	22.49	22.99	22.49	22.98	34,712	+0.44(+1.95%)
Apr 10, 2017	22.81	22.81	22.17	22.54	39,092	-0.18(-0.79%)
Apr 07, 2017	22.52	22.78	22.37	22.72	30,378	+0.02(+0.10%)
Apr 06, 2017	22.42	22.73	22.27	22.70	34,867	+0.24(+1.06%)
Apr 05, 2017	22.75	23.00	22.40	22.46	59,549	-0.18(-0.80%)
Apr 04, 2017	22.70	22.74	22.50	22.64	35,031	+0.04(+0.19%)
Apr 03, 2017	22.83	22.83	22.37	22.60	37,607	-0.22(-0.98%)
Mar 31, 2017	22.97	23.03	22.78	22.82	48,675	-0.13(-0.57%)
Mar 30, 2017	22.39	23.13	22.08	22.95	60,161	+0.53(+2.35%)
Mar 29, 2017	22.52	22.62	22.34	22.42	21,442	-0.18(-0.80%)
Mar 28, 2017	22.17	22.63	21.88	22.60	32,793	+0.40(+1.82%)
Mar 27, 2017	21.84	22.32	21.49	22.20	39,244	-0.05(-0.23%)
Mar 24, 2017	22.56	22.59	21.70	22.25	46,779	-0.24(-1.06%)
Mar 23, 2017	22.15	22.78	22.15	22.49	22,424	+0.23(+1.04%)
Mar 22, 2017	22.28	22.60	21.89	22.26	100,790	+0.00(+0.00%)
Mar 21, 2017	23.52	23.52	22.20	22.26	126,915	-1.17(-4.98%)
Mar 20, 2017	23.78	23.78	23.34	23.43	31,052	-0.35(-1.48%)
Mar 17, 2017	23.35	23.86	23.31	23.78	114,151	+0.30(+1.29%)
Mar 16, 2017	23.19	23.56	23.13	23.48	88,712	+0.43(+1.88%)
Mar 15, 2017	23.25	23.46	22.90	23.04	73,496	-0.06(-0.28%)
Mar 14, 2017	22.92	23.19	22.86	23.11	39,239	-0.04(-0.16%)
Mar 13, 2017	23.01	23.40	23.01	23.14	43,756	+0.06(+0.25%)
Mar 10, 2017	23.35	23.35	22.76	23.09	70,834	-0.01(-0.06%)
Mar 09, 2017	23.28	23.32	23.07	23.10	75,052	-0.06(-0.28%)
Mar 08, 2017	23.48	23.48	23.11	23.17	47,426	-0.10(-0.43%)
Mar 07, 2017	23.26	23.43	23.09	23.27	47,652	+0.04(+0.16%)
Mar 06, 2017	23.26	23.43	23.14	23.23	56,193	-0.08(-0.34%)
Mar 03, 2017	23.48	23.52	23.09	23.31	42,116	-0.03(-0.12%)
Mar 02, 2017	23.99	23.99	22.69	23.34	35,363	-0.59(-2.47%)
Mar 01, 2017	23.91	24.19	23.76	23.93	80,924	+0.49(+2.09%)
Feb 28, 2017	23.66	23.77	23.15	23.44	121,537	-0.18(-0.76%)
Feb 27, 2017	23.63	23.75	23.47	23.62	34,612	-0.07(-0.30%)
Feb 24, 2017	23.74	23.81	23.61	23.69	31,701	-0.14(-0.57%)
Feb 23, 2017	23.79	23.93	23.51	23.83	43,013	+0.15(+0.64%)
Feb 22, 2017	23.75	23.81	23.61	23.68	44,302	-0.07(-0.30%)
Feb 21, 2017	23.79	24.00	23.63	23.75	46,316	+0.06(+0.24%)
Feb 17, 2017		23.69	23.69	23.69	0	-0.21(-0.87%)
Feb 16, 2017	23.79	23.92	23.54	23.90	103,906	+0.19(+0.82%)
Feb 15, 2017	23.50	23.76	23.50	23.71	25,830	+0.17(+0.70%)
Feb 14, 2017	23.22	23.60	23.22	23.54	47,309	+0.17(+0.74%)
Feb 13, 2017	23.43	23.68	23.30	23.37	57,616	+0.12(+0.50%)
Feb 10, 2017	23.04	23.28	22.81	23.25	44,776	+0.26(+1.13%)
Feb 09, 2017	22.70	23.03	22.70	22.99	67,449	+0.25(+1.11%)
Feb 08, 2017	22.67	22.89	22.61	22.74	86,535	-0.19(-0.82%)
Feb 07, 2017	22.90	22.94	22.57	22.93	62,719	+0.17(+0.73%)
Feb 06, 2017	22.60	22.96	22.54	22.76	74,694	+0.11(+0.48%)
Feb 03, 2017	22.24	22.70	22.24	22.65	41,049	+0.59(+2.68%)
Feb 02, 2017	22.16	22.24	21.86	22.06	74,193	-0.21(-0.93%)
Feb 01, 2017	22.49	22.93	22.25	22.27	166,926	+0.04(+0.16%)
Jan 31, 2017	21.99	22.31	21.92	22.23	51,492	+0.09(+0.39%)
Jan 30, 2017	22.83	22.83	22.07	22.15	66,620	-0.92(-4.00%)
Jan 27, 2017	23.12	23.62	22.46	23.07	52,965	+0.02(+0.09%)
Jan 26, 2017	23.18	23.18	22.08	23.05	34,967	-0.06(-0.28%)
Jan 25, 2017	22.92	23.17	22.84	23.12	49,972	+0.22(+0.97%)
Jan 24, 2017	22.11	22.91	22.11	22.89	55,782	+0.63(+2.83%)
Jan 23, 2017	22.37	22.39	22.01	22.26	58,843	-0.24(-1.08%)
Jan 20, 2017	22.21	22.55	21.97	22.51	98,440	+0.36(+1.62%)
Jan 19, 2017	22.28	22.28	21.82	22.15	62,949	-0.27(-1.18%)
Jan 18, 2017	22.27	22.43	21.72	22.41	60,579	+0.22(+1.00%)
Jan 17, 2017	22.71	22.71	22.08	22.19	48,483	-0.59(-2.58%)
Jan 13, 2017		22.78	22.78	22.78	0	+0.23(+1.02%)
Jan 12, 2017	22.88	23.04	22.37	22.55	29,406	-0.51(-2.21%)
Jan 11, 2017	22.95	23.07	22.66	23.06	49,932	+0.12(+0.53%)
Jan 10, 2017	22.40	22.99	22.39	22.94	53,809	+0.36(+1.59%)
Jan 09, 2017	22.88	22.88	22.44	22.58	44,461	-0.46(-1.99%)
Jan 06, 2017	23.10	23.19	22.35	23.04	61,089	+0.16(+0.72%)
Jan 05, 2017	23.11	23.12	22.70	22.87	59,363	-0.39(-1.69%)
Jan 04, 2017	23.10	23.55	23.03	23.27	126,225	+0.28(+1.22%)
Jan 03, 2017	23.38	23.57	22.74	22.99	106,496	-0.26(-1.11%)
Dec 30, 2016		23.24	23.24	23.24	0	-0.03(-0.12%)
Dec 29, 2016	23.12	23.29	22.83	23.27	50,604	+0.23(+0.99%)
Dec 28, 2016	22.93	23.15	22.89	23.04	121,605	-0.06(-0.25%)
Dec 27, 2016	22.93	23.48	22.67	23.10	76,855	+0.16(+0.69%)
Dec 23, 2016		22.94	22.94	22.94	0	-0.20(-0.87%)
Dec 22, 2016	23.62	23.62	22.85	23.14	84,937	-0.36(-1.52%)
Dec 21, 2016	23.18	23.58	22.81	23.50	68,484	+0.26(+1.14%)
Dec 20, 2016	22.83	23.27	22.51	23.24	94,024	+0.62(+2.75%)
Dec 19, 2016	22.16	22.64	22.06	22.61	75,386	+0.41(+1.84%)
Dec 16, 2016	22.36	22.44	21.91	22.21	183,337	-0.16(-0.74%)
Dec 15, 2016	22.06	22.62	21.78	22.37	92,338	+0.21(+0.94%)
Dec 14, 2016	22.18	22.36	21.82	22.16	106,714	-0.06(-0.29%)
Dec 13, 2016	22.35	22.39	22.06	22.23	65,446	+0.01(+0.06%)
Dec 12, 2016	22.21	22.31	22.14	22.21	98,670	+0.00(+0.00%)
Dec 09, 2016	22.19	22.36	22.06	22.21	91,600	+0.01(+0.06%)
Dec 08, 2016	21.76	22.37	21.73	22.20	102,333	+0.44(+2.04%)
Dec 07, 2016	21.61	21.84	21.36	21.76	45,890	+0.17(+0.80%)
Dec 06, 2016	21.26	21.66	21.12	21.58	85,119	+0.42(+2.00%)
Dec 05, 2016	20.77	21.26	20.76	21.16	74,077	+0.49(+2.36%)
Dec 02, 2016	21.37	21.37	19.84	20.67	56,392	-0.70(-3.28%)
Dec 01, 2016	20.89	21.39	20.89	21.38	53,542	+0.46(+2.19%)
Nov 30, 2016	21.23	21.38	20.80	20.92	83,111	-0.09(-0.44%)
Nov 29, 2016	20.75	21.18	20.75	21.01	72,904	+0.29(+1.38%)
Nov 28, 2016	20.75	21.00	20.62	20.72	71,119	-0.08(-0.38%)
Nov 25, 2016	20.82	20.94	20.46	20.80	36,082	-0.01(-0.07%)
Nov 23, 2016		20.82	20.82	20.82	0	+0.06(+0.31%)
Nov 22, 2016	20.35	20.77	20.35	20.75	101,991	+0.37(+1.79%)
Nov 21, 2016	20.55	20.55	20.07	20.39	85,922	-0.17(-0.84%)
Nov 18, 2016	20.37	20.89	20.27	20.56	108,257	+0.27(+1.34%)
Nov 17, 2016	19.72	20.31	19.72	20.29	76,452	+0.15(+0.75%)
Nov 16, 2016	19.87	20.20	19.87	20.14	89,490	+0.09(+0.43%)
Nov 15, 2016	20.05	20.32	19.25	20.05	85,246	-0.17(-0.85%)
Nov 14, 2016	20.21	20.87	19.91	20.22	89,382	+0.22(+1.11%)
Nov 11, 2016	18.98	20.19	18.76	20.00	163,609	+1.15(+6.12%)
Nov 10, 2016	18.55	19.30	17.39	18.85	115,747	+0.43(+2.33%)
Nov 09, 2016	17.79	18.51	17.78	18.42	106,616	+0.69(+3.88%)
Nov 08, 2016	17.82	17.89	17.67	17.73	43,411	-0.13(-0.72%)
Nov 07, 2016	17.37	17.88	17.34	17.86	39,169	+0.51(+2.93%)
Nov 04, 2016	17.42	17.66	17.34	17.35	43,368	-0.06(-0.37%)
Nov 03, 2016	17.33	17.54	17.30	17.42	33,842	+0.06(+0.33%)
Nov 02, 2016	17.75	17.75	17.36	17.36	33,306	-0.26(-1.46%)