Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.00	46.16	44.00	45.86	462,585	+1.99(+4.53%)
Jul 30, 2018	44.81	45.86	43.83	43.87	520,055	-1.19(-2.63%)
Jul 27, 2018	46.36	46.46	44.95	45.06	230,863	-1.30(-2.80%)
Jul 26, 2018	47.21	48.02	45.74	46.36	294,957	-0.89(-1.88%)
Jul 25, 2018	44.44	47.36	44.35	47.24	516,890	+2.24(+4.98%)
Jul 24, 2018	53.45	53.45	44.54	45.00	1,424,904	-11.75(-20.71%)
Jul 23, 2018	57.18	57.63	56.42	56.75	80,096	-0.53(-0.93%)
Jul 20, 2018	57.45	57.93	57.12	57.29	84,890	-0.28(-0.49%)
Jul 19, 2018	57.16	57.64	56.85	57.57	98,195	+0.21(+0.36%)
Jul 18, 2018	56.71	57.48	56.43	57.36	70,721	+0.64(+1.14%)
Jul 17, 2018	56.68	57.35	56.64	56.72	42,201	-0.03(-0.05%)
Jul 16, 2018	57.42	57.50	56.39	56.74	65,620	-0.65(-1.14%)
Jul 13, 2018	56.62	57.84	56.62	57.40	42,978	+0.63(+1.10%)
Jul 12, 2018		57.02	56.55	56.77	77,052	-0.24(-0.43%)
Jul 11, 2018	58.12	58.66	57.00	57.02	86,155	-1.63(-2.79%)
Jul 10, 2018	58.90	59.45	58.18	58.65	100,043	+0.19(+0.32%)
Jul 09, 2018	57.21	58.64	57.03	58.46	97,956	+1.48(+2.60%)
Jul 06, 2018	56.78	57.39	56.06	56.98	97,810	+0.11(+0.20%)
Jul 05, 2018	55.90	56.89	55.37	56.87	169,232	+1.21(+2.18%)
Jul 03, 2018		55.65	55.65	55.65	0	+0.28(+0.51%)
Jul 02, 2018	55.54	55.55	54.98	55.37	95,819	-0.45(-0.80%)
Jun 29, 2018	55.42	56.53	55.13	55.82	88,652	+0.50(+0.91%)
Jun 28, 2018	56.35	56.35	54.85	55.32	124,471	-1.11(-1.97%)
Jun 27, 2018	56.83	57.48	55.73	56.43	158,164	-0.41(-0.72%)
Jun 26, 2018	56.02	57.19	56.01	56.84	129,256	+0.87(+1.55%)
Jun 25, 2018	56.10	56.13	54.97	55.97	130,780	-0.39(-0.70%)
Jun 22, 2018	56.97	57.51	55.97	56.36	360,616	-0.06(-0.10%)
Jun 21, 2018	56.44	56.80	55.55	56.42	129,107	+0.05(+0.08%)
Jun 20, 2018	56.54	56.76	55.61	56.37	63,561	+0.15(+0.27%)
Jun 19, 2018	56.53	56.54	55.76	56.22	115,874	-0.74(-1.29%)
Jun 18, 2018	56.15	57.35	56.15	56.96	85,845	+0.50(+0.89%)
Jun 15, 2018		56.93	56.12	56.46	181,085	+0.34(+0.60%)
Jun 14, 2018	56.42	56.42	55.34	56.12	94,356	-0.19(-0.33%)
Jun 13, 2018	56.69	56.89	56.15	56.31	155,394	-0.47(-0.82%)
Jun 12, 2018	56.10	57.26	55.62	56.77	112,942	+0.77(+1.37%)
Jun 11, 2018	55.96	56.94	55.68	56.01	77,108	+0.10(+0.18%)
Jun 08, 2018	56.22	56.96	55.77	55.90	96,821	-0.29(-0.52%)
Jun 07, 2018	55.93	56.54	55.48	56.19	113,543	+0.38(+0.69%)
Jun 06, 2018	56.02	56.13	55.53	55.81	106,622	-0.21(-0.37%)
Jun 05, 2018	54.88	56.02	54.33	56.02	184,639	+1.26(+2.30%)
Jun 04, 2018	55.13	55.38	54.38	54.76	111,771	-0.27(-0.49%)
Jun 01, 2018	55.02	55.50	54.78	55.03	128,329	+0.41(+0.75%)
May 31, 2018	55.73	55.73	54.16	54.62	83,445	-1.12(-2.01%)
May 30, 2018	54.69	56.27	54.63	55.74	100,289	+1.16(+2.12%)
May 29, 2018	53.69	54.65	53.31	54.58	109,115	+0.55(+1.02%)
May 25, 2018		54.03	54.03	54.03	0	-0.65(-1.19%)
May 24, 2018	53.89	54.88	53.74	54.68	93,041	+0.66(+1.23%)
May 23, 2018	54.79	54.81	53.09	54.02	169,153	-1.14(-2.06%)
May 22, 2018	55.82	56.00	55.12	55.16	81,129	-0.50(-0.91%)
May 21, 2018	55.37	55.90	55.12	55.66	122,598	+0.62(+1.12%)
May 18, 2018	54.24	55.37	54.19	55.05	132,266	+1.00(+1.85%)
May 17, 2018	53.93	54.74	53.59	54.05	63,815	+0.13(+0.24%)
May 16, 2018	52.91	54.35	52.91	53.92	96,146	+1.00(+1.89%)
May 15, 2018	52.39	53.44	52.17	52.92	62,730	+0.37(+0.71%)
May 14, 2018	52.84	53.23	52.12	52.54	93,028	-0.20(-0.37%)
May 11, 2018	53.23	53.40	52.21	52.74	45,043	-0.50(-0.95%)
May 10, 2018	53.55	53.61	53.06	53.24	80,229	-0.31(-0.57%)
May 09, 2018	52.97	53.75	52.42	53.55	75,588	+0.66(+1.25%)
May 08, 2018	52.43	53.35	52.18	52.89	71,712	+0.45(+0.85%)
May 07, 2018	51.48	52.94	51.48	52.44	56,619	+1.23(+2.40%)
May 04, 2018	50.74	51.75	50.42	51.21	78,999	+0.37(+0.73%)
May 03, 2018	50.56	50.94	49.47	50.84	104,525	+0.07(+0.13%)
May 02, 2018	50.85	51.96	50.65	50.77	144,429	-0.08(-0.16%)
May 01, 2018	51.71	52.12	50.18	50.86	191,727	-0.91(-1.76%)
Apr 30, 2018	52.01	52.68	51.59	51.77	90,822	-0.15(-0.29%)
Apr 27, 2018	51.81	51.99	50.99	51.92	67,684	+0.15(+0.29%)
Apr 26, 2018	52.29	52.60	51.34	51.77	94,984	-0.48(-0.93%)
Apr 25, 2018	51.30	52.45	51.30	52.26	114,360	+0.89(+1.72%)
Apr 24, 2018	53.62	55.38	50.18	51.37	250,178	-2.02(-3.79%)
Apr 23, 2018	53.44	54.01	53.03	53.39	114,285	+0.13(+0.25%)
Apr 20, 2018	53.85	53.94	53.08	53.26	85,690	-0.75(-1.38%)
Apr 19, 2018	54.08	54.30	53.65	54.01	76,000	-0.21(-0.40%)
Apr 18, 2018	53.59	54.86	53.24	54.22	87,673	+0.54(+1.01%)
Apr 17, 2018	53.55	54.30	53.22	53.68	81,679	+0.48(+0.91%)
Apr 16, 2018	52.44	53.34	51.63	53.20	102,880	+1.01(+1.93%)
Apr 13, 2018	52.07	52.52	51.58	52.19	93,567	+0.03(+0.05%)
Apr 12, 2018	51.42	52.82	51.42	52.16	100,404	+1.08(+2.12%)
Apr 11, 2018	51.13	51.43	50.77	51.08	67,888	-0.37(-0.72%)
Apr 10, 2018	50.83	51.91	50.50	51.45	76,334	+1.33(+2.66%)
Apr 09, 2018	50.66	51.32	50.02	50.12	84,384	-0.35(-0.70%)
Apr 06, 2018	51.57	52.06	49.89	50.48	96,396	-1.56(-2.99%)
Apr 05, 2018	51.37	52.55	51.06	52.03	68,808	+0.95(+1.86%)
Apr 04, 2018	50.04	51.27	49.56	51.08	89,023	+0.34(+0.66%)
Apr 03, 2018	49.93	51.46	49.24	50.75	106,608	+1.08(+2.18%)
Apr 02, 2018	51.28	53.35	49.33	49.67	128,399	-1.75(-3.41%)
Mar 29, 2018		51.42	51.42	51.42	0	+0.62(+1.23%)
Mar 28, 2018	50.87	51.80	50.22	50.79	151,571	+0.02(+0.04%)
Mar 27, 2018	52.15	52.96	50.54	50.77	113,229	-1.26(-2.42%)
Mar 26, 2018	51.05	52.46	50.60	52.03	130,940	+1.52(+3.01%)
Mar 23, 2018	52.57	52.83	50.42	50.51	264,330	-1.90(-3.63%)
Mar 22, 2018	53.82	54.78	52.29	52.41	158,081	-1.93(-3.55%)
Mar 21, 2018	54.06	54.94	53.91	54.34	139,285	+0.27(+0.50%)
Mar 20, 2018	54.25	55.01	53.99	54.07	64,681	-0.08(-0.15%)
Mar 19, 2018	55.17	55.17	53.06	54.16	131,056	-1.02(-1.86%)
Mar 16, 2018	54.74	56.27	54.67	55.18	299,049	+0.43(+0.78%)
Mar 15, 2018	55.10	55.56	54.48	54.75	92,802	-0.14(-0.25%)
Mar 14, 2018	55.37	56.24	54.59	54.89	152,330	-0.31(-0.56%)
Mar 13, 2018	56.38	56.39	55.00	55.20	203,042	-0.99(-1.76%)
Mar 12, 2018	56.23	56.38	55.26	56.19	122,325	+0.04(+0.07%)
Mar 09, 2018	55.42	56.70	53.97	56.15	116,520	+1.18(+2.15%)
Mar 08, 2018	54.92	55.53	54.18	54.97	132,821	+0.33(+0.60%)
Mar 07, 2018		54.89	54.06	54.64	235,383	+0.05(+0.09%)
Mar 06, 2018	54.15	54.87	53.74	54.60	112,498	+0.59(+1.08%)
Mar 05, 2018	53.14	54.47	52.84	54.01	153,075	+0.62(+1.17%)
Mar 02, 2018	53.49	53.64	52.32	53.39	177,502	-0.36(-0.67%)
Mar 01, 2018	54.89	55.24	53.39	53.75	154,178	-1.04(-1.90%)
Feb 28, 2018	56.79	57.12	54.52	54.79	215,248	-1.88(-3.32%)
Feb 27, 2018	57.51	58.07	56.35	56.67	226,706	-0.76(-1.33%)
Feb 26, 2018	58.39	58.39	56.87	57.43	99,858	-0.60(-1.04%)
Feb 23, 2018	58.26	58.30	57.57	58.04	110,071	+0.14(+0.24%)
Feb 22, 2018	58.40	58.62	57.87	57.90	164,235	-0.09(-0.16%)
Feb 21, 2018	60.28	60.28	57.42	57.99	370,037	+2.15(+3.85%)
Feb 20, 2018	57.02	57.80	55.37	55.84	200,466	-1.47(-2.56%)
Feb 16, 2018		57.31	57.31	57.31	0	+1.12(+1.99%)
Feb 15, 2018	56.28	56.53	55.60	56.20	114,299	+0.32(+0.57%)
Feb 14, 2018	54.98	56.29	54.73	55.88	132,476	+0.40(+0.72%)
Feb 13, 2018	55.45	55.76	54.37	55.48	127,260	-0.14(-0.25%)
Feb 12, 2018	55.81	55.81	54.52	55.62	165,205	+0.38(+0.69%)
Feb 09, 2018	55.24	55.77	53.96	55.24	184,042	+0.69(+1.26%)
Feb 08, 2018	55.13	55.67	54.47	54.55	228,247	-0.56(-1.01%)
Feb 07, 2018	54.96	54.96	54.96	55.11	123,151	+0.04(+0.07%)
Feb 06, 2018	54.41	56.07	52.64	55.07	347,265	-0.15(-0.27%)
Feb 05, 2018	57.41	57.52	54.36	55.22	256,559	-2.39(-4.15%)
Feb 02, 2018	58.01	58.74	57.51	57.61	257,188	-0.87(-1.48%)
Feb 01, 2018	57.77	59.40	57.77	58.47	153,077	+0.43(+0.74%)
Jan 31, 2018	58.90	59.15	57.95	58.05	216,763	-0.60(-1.02%)
Jan 30, 2018	58.26	59.00	58.26	58.64	244,191	+0.00(+0.00%)
Jan 29, 2018	58.82	59.34	58.55	58.64	96,329	-0.22(-0.38%)
Jan 26, 2018	58.81	59.05	58.51	58.87	65,334	+0.29(+0.49%)
Jan 25, 2018	59.16	59.16	58.14	58.58	208,049	-0.04(-0.06%)
Jan 24, 2018	59.00	59.14	58.45	58.61	135,541	+0.00(+0.00%)
Jan 23, 2018	58.71	59.23	58.43	58.61	140,704	-0.05(-0.08%)
Jan 22, 2018	59.64	59.64	58.43	58.66	156,081	-1.12(-1.87%)
Jan 19, 2018	58.61	59.79	58.30	59.78	133,063	+1.25(+2.13%)
Jan 18, 2018	58.72	59.32	58.45	58.53	316,866	-0.19(-0.32%)
Jan 17, 2018	59.13	59.50	58.50	58.72	142,960	-0.26(-0.44%)
Jan 16, 2018	59.80	60.11	58.66	58.98	253,904	-0.83(-1.38%)
Jan 12, 2018		59.81	59.81	59.81	0	+2.49(+4.35%)
Jan 11, 2018	56.27	57.41	55.81	57.31	213,739	+1.19(+2.12%)
Jan 10, 2018			55.63	56.12	305,105	-1.54(-2.68%)
Jan 09, 2018	58.07	58.39	57.36	57.67	208,243	-0.17(-0.29%)
Jan 08, 2018	58.33	58.62	57.73	57.83	181,263	-0.52(-0.89%)
Jan 05, 2018	59.61	59.63	58.26	58.35	223,370	-0.65(-1.10%)
Jan 04, 2018	57.63	59.26	57.27	59.01	341,147	+1.65(+2.87%)
Jan 03, 2018	57.36	58.33	56.59	57.36	211,631	+0.20(+0.34%)
Jan 02, 2018	56.17	57.23	54.79	57.16	390,638	+2.74(+5.04%)
Dec 29, 2017		54.42	54.42	54.42	0	+0.57(+1.05%)
Dec 28, 2017	53.25	54.00	52.95	53.85	152,058	+0.60(+1.12%)
Dec 27, 2017	53.15	53.40	52.81	53.26	83,565	+0.25(+0.47%)
Dec 26, 2017	53.30	53.34	52.67	53.01	61,113	-0.31(-0.58%)
Dec 22, 2017	52.93	53.65	52.27	53.31	110,593	+0.37(+0.70%)
Dec 21, 2017	51.60	53.16	51.03	52.94	150,996	+1.54(+3.00%)
Dec 20, 2017	51.81	51.97	51.35	51.40	128,376	-0.09(-0.18%)
Dec 19, 2017	52.07	52.51	51.42	51.49	152,390	-0.60(-1.14%)
Dec 18, 2017	51.30	52.45	51.04	52.08	149,097	+1.21(+2.38%)
Dec 15, 2017	50.36	51.46	50.25	50.87	694,407	+0.78(+1.56%)
Dec 14, 2017	50.12	50.74	49.44	50.09	231,547	+0.07(+0.15%)
Dec 13, 2017	49.44	50.62	48.97	50.02	120,602	+0.59(+1.19%)
Dec 12, 2017	50.86	50.96	49.27	49.43	161,554	-1.29(-2.55%)
Dec 11, 2017	50.87	51.02	50.54	50.73	161,970	-0.05(-0.09%)
Dec 08, 2017	51.52	51.52	50.75	50.77	169,133	-0.35(-0.69%)
Dec 07, 2017	50.58	51.35	49.86	51.13	573,097	+0.43(+0.84%)
Dec 06, 2017	52.37	52.62	50.56	50.70	245,926	-1.82(-3.47%)
Dec 05, 2017	52.89	53.12	52.19	52.52	254,399	-0.13(-0.25%)
Dec 04, 2017	52.25	52.99	52.05	52.65	477,412	+1.02(+1.98%)
Dec 01, 2017	51.53	51.86	50.80	51.63	288,697	+0.12(+0.23%)
Nov 30, 2017	51.64	52.18	51.27	51.51	205,425	+0.14(+0.27%)
Nov 29, 2017	50.65	52.30	50.47	51.37	223,892	+0.70(+1.38%)
Nov 28, 2017	50.06	50.80	49.88	50.67	132,695	+0.77(+1.55%)
Nov 27, 2017	51.18	51.62	49.90	49.90	117,323	-1.18(-2.31%)
Nov 24, 2017	51.47	51.47	50.57	51.08	67,209	-0.24(-0.47%)
Nov 22, 2017	51.54	52.05	51.01	51.32	138,766	-0.07(-0.14%)
Nov 21, 2017	51.16	51.98	51.05	51.40	212,891	+0.36(+0.71%)
Nov 20, 2017	49.58	51.12	49.28	51.03	194,663	+1.47(+2.97%)
Nov 17, 2017	49.29	49.93	49.04	49.56	248,298	-0.03(-0.06%)
Nov 16, 2017	48.36	49.81	48.27	49.59	187,289	+1.50(+3.11%)
Nov 15, 2017	48.06	49.06	47.69	48.09	228,100	-0.32(-0.65%)
Nov 14, 2017	49.42	50.23	47.68	48.41	254,983	-1.27(-2.57%)
Nov 13, 2017	48.79	50.16	48.27	49.68	380,731	+0.79(+1.62%)
Nov 10, 2017	47.57	48.97	47.17	48.89	229,452	+1.19(+2.50%)
Nov 09, 2017	47.41	48.48	47.20	47.70	197,575	-0.03(-0.06%)
Nov 08, 2017	48.41	48.51	47.30	47.73	204,844	-0.80(-1.65%)
Nov 07, 2017	48.65	49.36	48.23	48.53	156,872	+0.05(+0.10%)
Nov 06, 2017	48.33	48.76	47.53	48.48	101,282	+0.38(+0.79%)
Nov 03, 2017	47.79	48.19	47.41	48.10	129,884	+0.31(+0.64%)
Nov 02, 2017	47.53	48.12	47.13	47.80	104,079	+0.26(+0.55%)
Nov 01, 2017	48.36	48.60	47.14	47.54	99,636	-0.70(-1.44%)
Oct 31, 2017	48.01	48.97	47.94	48.23	126,359	+0.35(+0.74%)
Oct 30, 2017	49.01	50.08	47.68	47.88	132,248	-0.50(-1.04%)
Oct 27, 2017	47.78	48.61	46.70	48.38	216,956	+0.76(+1.60%)
Oct 26, 2017	47.03	48.68	46.50	47.62	136,898	+0.23(+0.49%)
Oct 25, 2017	45.92	47.93	44.97	47.39	241,416	+0.81(+1.73%)
Oct 24, 2017	48.51	51.50	46.28	46.58	317,504	-1.88(-3.87%)
Oct 23, 2017	48.56	48.70	46.86	48.45	115,815	-0.07(-0.15%)
Oct 20, 2017	48.23	48.81	47.90	48.53	79,479	+0.60(+1.26%)
Oct 19, 2017	47.93	47.95	47.27	47.93	62,897	-0.34(-0.71%)
Oct 18, 2017	47.99	48.45	47.54	48.27	79,984	+0.46(+0.97%)
Oct 17, 2017	48.32	48.57	47.51	47.80	75,202	-0.52(-1.08%)
Oct 16, 2017	48.30	48.30	48.17	48.32	67,278	+0.22(+0.46%)
Oct 13, 2017	48.57	49.38	47.89	48.10	93,636	-0.33(-0.69%)
Oct 12, 2017	48.33	48.54	48.03	48.44	84,602	-0.02(-0.04%)
Oct 11, 2017	48.78	48.79	48.27	48.45	84,793	-0.14(-0.29%)
Oct 10, 2017	48.84	49.62	48.44	48.59	90,819	+0.03(+0.06%)
Oct 09, 2017	49.21	50.15	48.38	48.57	138,266	-0.39(-0.80%)
Oct 06, 2017	49.70	50.02	48.85	48.96	184,483	-0.97(-1.93%)
Oct 05, 2017	50.17	50.89	49.88	49.92	130,640	-0.27(-0.54%)
Oct 04, 2017	51.02	51.06	50.12	50.19	99,144	-0.71(-1.40%)
Oct 03, 2017	53.34	53.34	49.48	50.91	337,219	+2.16(+4.44%)
Oct 02, 2017	49.67	50.23	47.84	48.74	289,910	-3.26(-6.27%)
Sep 29, 2017	52.85	52.98	51.80	52.00	103,299	-0.79(-1.49%)
Sep 28, 2017	52.29	52.86	51.81	52.79	125,042	+0.39(+0.74%)
Sep 27, 2017	51.81	52.84	51.17	52.40	224,412	+0.83(+1.60%)
Sep 26, 2017	51.22	52.36	50.88	51.57	302,038	+0.45(+0.89%)
Sep 25, 2017	49.75	51.15	49.75	51.12	165,994	+1.45(+2.92%)
Sep 22, 2017	49.20	49.86	49.20	49.67	124,056	+0.59(+1.21%)
Sep 21, 2017	48.97	49.42	48.56	49.08	101,895	+0.13(+0.27%)
Sep 20, 2017	49.37	49.37	48.32	48.95	119,873	-0.14(-0.28%)
Sep 19, 2017	48.02	49.50	47.81	49.09	168,375	+1.10(+2.28%)
Sep 18, 2017	47.59	48.15	47.30	47.99	166,026	+0.50(+1.06%)
Sep 15, 2017	47.14	48.22	46.61	47.49	186,395	+0.45(+0.97%)
Sep 14, 2017	46.87	47.16	46.23	47.03	112,669	+0.14(+0.30%)
Sep 13, 2017	45.94	47.26	45.57	46.90	142,941	+0.96(+2.08%)
Sep 12, 2017	45.36	46.18	45.21	45.94	105,486	+0.76(+1.69%)
Sep 11, 2017	45.60	45.69	44.69	45.18	103,031	-0.02(-0.04%)
Sep 08, 2017	44.55	45.31	44.15	45.20	166,190	+0.59(+1.33%)
Sep 07, 2017	44.58	44.84	44.11	44.60	185,937	-0.13(-0.29%)
Sep 06, 2017	44.72	45.47	44.56	44.73	145,577	+0.17(+0.37%)
Sep 05, 2017	45.57	45.68	43.89	44.56	166,097	-1.27(-2.77%)
Sep 01, 2017	46.27	46.82	45.43	45.84	109,415	-0.29(-0.62%)
Aug 31, 2017	45.74	46.53	45.47	46.12	250,860	+0.75(+1.66%)
Aug 30, 2017	43.92	45.81	43.78	45.37	200,790	+1.48(+3.36%)
Aug 29, 2017	43.68	44.04	42.86	43.90	137,599	-0.07(-0.17%)
Aug 28, 2017	44.13	44.23	43.70	43.97	162,065	+0.15(+0.34%)
Aug 25, 2017		43.93	43.15	43.82	92,571	+0.64(+1.48%)
Aug 24, 2017	43.57	43.57	43.09	43.18	61,917	-0.16(-0.36%)
Aug 23, 2017	42.91	43.59	42.80	43.34	128,581	+0.19(+0.45%)
Aug 22, 2017	43.33	43.85	43.05	43.14	94,514	-0.11(-0.26%)
Aug 21, 2017	43.18	43.66	42.85	43.26	95,135	+0.06(+0.15%)
Aug 18, 2017	42.50	43.55	42.43	43.19	167,286	+0.37(+0.87%)
Aug 17, 2017	44.33	44.33	42.82	42.82	95,679	-1.61(-3.62%)
Aug 16, 2017	44.47	45.08	44.26	44.43	130,018	+0.15(+0.34%)
Aug 15, 2017	44.77	44.93	44.16	44.28	171,899	-0.43(-0.96%)
Aug 14, 2017	43.83	44.77	43.83	44.70	196,335	+1.13(+2.60%)
Aug 11, 2017	43.07	44.05	43.07	43.57	298,097	+0.49(+1.14%)
Aug 10, 2017	42.74	43.43	42.50	43.08	170,239	+0.09(+0.22%)
Aug 09, 2017	43.62	43.93	42.48	42.99	201,404	-0.80(-1.82%)
Aug 08, 2017	44.38	45.16	43.70	43.78	236,186	-0.69(-1.54%)
Aug 07, 2017	44.90	45.08	44.28	44.47	107,747	-0.42(-0.93%)
Aug 04, 2017		45.29	43.73	44.89	153,966	+1.00(+2.28%)
Aug 03, 2017	44.66	44.93	43.67	43.89	214,794	-0.78(-1.74%)
Aug 02, 2017	45.40	45.73	44.20	44.66	246,236	-0.83(-1.83%)