Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	56.86	56.90	55.70	56.29	454,402	-0.51(-0.90%)
Jul 30, 2019	57.27	57.47	56.74	56.80	314,288	-0.76(-1.32%)
Jul 29, 2019	58.27	58.37	57.15	57.56	350,828	-0.46(-0.79%)
Jul 26, 2019	58.00	58.65	57.90	58.02	431,404	+0.23(+0.40%)
Jul 25, 2019	57.58	57.89	57.17	57.79	530,452	+0.28(+0.49%)
Jul 24, 2019	56.67	57.53	56.42	57.51	379,290	+0.69(+1.21%)
Jul 23, 2019	57.19	57.32	56.47	56.82	356,161	-0.09(-0.16%)
Jul 22, 2019	55.99	57.07	55.85	56.91	570,516	+1.09(+1.95%)
Jul 19, 2019	55.94	56.17	55.78	55.82	607,094	+0.18(+0.32%)
Jul 18, 2019	55.36	55.80	55.35	55.64	477,947	+0.17(+0.31%)
Jul 17, 2019	55.59	56.02	55.43	55.47	492,437	-0.05(-0.09%)
Jul 16, 2019	55.70	55.84	55.40	55.52	379,719	-0.23(-0.41%)
Jul 15, 2019	55.49	55.83	55.09	55.75	645,674	+0.39(+0.70%)
Jul 12, 2019	56.10	56.26	55.20	55.36	671,970	-0.67(-1.20%)
Jul 11, 2019	56.68	56.68	55.85	56.03	846,961	+0.42(+0.76%)
Jul 10, 2019	55.91	56.34	55.45	55.61	813,537	-0.12(-0.22%)
Jul 09, 2019	54.50	56.29	54.50	55.73	570,923	+1.00(+1.83%)
Jul 08, 2019	54.71	54.93	54.33	54.73	544,411	-0.17(-0.31%)
Jul 05, 2019	55.21	55.39	54.67	54.90	452,918	-0.48(-0.87%)
Jul 04, 2019	55.36	55.47	55.01	55.38	125,602	+0.03(+0.05%)
Jul 03, 2019	54.91	55.47	54.87	55.35	310,258	+0.44(+0.80%)
Jul 02, 2019	54.99	55.00	54.27	54.91	773,822	+0.87(+1.61%)
Jun 28, 2019		54.04	54.04	54.04	0	+0.06(+0.11%)
Jun 27, 2019	53.90	54.38	53.85	53.98	455,908	+0.14(+0.26%)
Jun 26, 2019	54.06	54.25	53.48	53.84	461,860	-0.03(-0.06%)
Jun 25, 2019	54.87	54.96	53.84	53.87	480,808	-1.07(-1.95%)
Jun 24, 2019	54.50	55.36	54.33	54.94	428,754	+0.35(+0.64%)
Jun 21, 2019	54.85	54.88	54.21	54.59	1,931,166	-0.28(-0.51%)
Jun 20, 2019	55.13	55.80	54.59	54.87	722,357	-0.07(-0.13%)
Jun 19, 2019	55.29	55.32	54.51	54.94	549,729	-0.22(-0.40%)
Jun 18, 2019	55.16	55.50	54.78	55.16	604,878	+0.36(+0.66%)
Jun 17, 2019	55.21	55.26	54.52	54.80	743,990	-0.56(-1.01%)
Jun 14, 2019	55.05	55.41	54.85	55.36	376,095	+0.20(+0.36%)
Jun 13, 2019	55.29	55.31	54.88	55.16	496,351	+0.11(+0.20%)
Jun 12, 2019	54.50	55.15	54.19	55.05	510,170	+0.60(+1.10%)
Jun 11, 2019	55.13	55.13	53.98	54.45	578,208	-0.33(-0.60%)
Jun 10, 2019	54.78	55.15	54.60	54.78	231,434	+0.14(+0.26%)
Jun 07, 2019	54.53	54.88	54.37	54.64	444,827	+0.14(+0.26%)
Jun 06, 2019	53.98	54.59	53.88	54.50	521,049	+0.65(+1.21%)
Jun 05, 2019	53.28	53.93	53.24	53.85	408,000	+0.81(+1.53%)
Jun 04, 2019	52.68	53.04	52.21	53.04	484,453	+0.59(+1.12%)
Jun 03, 2019	53.88	53.89	52.18	52.45	584,200	-1.29(-2.40%)
May 31, 2019	53.40	54.00	53.35	53.74	408,657	+0.01(+0.02%)
May 30, 2019	53.74	54.00	53.55	53.73	222,929	-0.19(-0.35%)
May 29, 2019	54.50	54.81	53.86	53.92	321,357	-0.76(-1.39%)
May 28, 2019	54.93	55.15	54.61	54.68	685,354	-0.35(-0.64%)
May 27, 2019	54.52	55.03	54.36	55.03	164,807	+0.68(+1.25%)
May 24, 2019	54.57	54.99	54.34	54.35	397,405	-0.04(-0.07%)
May 23, 2019	54.78	55.00	54.05	54.39	535,535	-0.68(-1.23%)
May 22, 2019	54.61	55.24	54.52	55.07	438,295	+0.15(+0.27%)
May 21, 2019	54.74	55.09	54.60	54.92	671,462	+0.05(+0.09%)
May 17, 2019		54.87	54.87	54.87	0	+0.59(+1.09%)
May 16, 2019	53.82	54.34	53.50	54.28	532,382	+0.60(+1.12%)
May 15, 2019	53.39	54.07	53.39	53.68	384,958	+0.17(+0.32%)
May 14, 2019	53.59	53.73	53.24	53.51	435,409	+0.16(+0.30%)
May 13, 2019	53.40	53.63	53.08	53.35	497,233	-0.79(-1.46%)
May 10, 2019	54.14	54.32	53.18	54.14	557,797	-0.04(-0.07%)
May 09, 2019	53.98	54.42	53.54	54.18	642,535	-0.07(-0.13%)
May 08, 2019	53.04	54.51	52.91	54.25	665,161	+1.26(+2.38%)
May 07, 2019	53.69	53.96	52.86	52.99	836,772	-1.07(-1.98%)
May 06, 2019	53.35	54.09	53.27	54.06	525,550	-0.03(-0.06%)
May 03, 2019	53.59	54.13	53.43	54.09	674,609	+0.59(+1.10%)
May 02, 2019	52.65	54.30	51.98	53.50	1,238,896	+1.83(+3.54%)
May 01, 2019	51.60	51.88	51.27	51.67	411,862	+0.17(+0.33%)
Apr 30, 2019	51.46	51.87	51.32	51.50	500,862	+0.05(+0.10%)
Apr 29, 2019	51.79	51.79	51.13	51.45	434,915	-0.32(-0.62%)
Apr 26, 2019	51.75	51.77	51.05	51.77	392,761	+0.04(+0.08%)
Apr 25, 2019	51.47	51.77	51.26	51.73	417,431	+0.32(+0.62%)
Apr 24, 2019	51.25	51.91	51.23	51.41	529,929	+0.22(+0.43%)
Apr 23, 2019	50.72	51.26	50.72	51.19	652,378	+0.58(+1.15%)
Apr 22, 2019	50.85	51.11	50.51	50.61	233,158	-0.39(-0.76%)
Apr 18, 2019		51.00	51.00	51.00	0	+0.26(+0.51%)
Apr 17, 2019	51.81	51.81	50.55	50.74	539,051	-0.92(-1.78%)
Apr 16, 2019	51.78	52.48	51.59	51.66	636,945	+0.04(+0.08%)
Apr 15, 2019	51.74	51.92	51.52	51.62	472,542	-0.12(-0.23%)
Apr 12, 2019	51.84	51.84	51.46	51.74	422,518	+0.15(+0.29%)
Apr 11, 2019	51.43	51.90	51.16	51.59	387,131	+0.34(+0.66%)
Apr 10, 2019	51.53	51.74	51.21	51.25	443,339	-0.16(-0.31%)
Apr 09, 2019	50.76	51.45	50.63	51.41	334,970	+0.45(+0.88%)
Apr 08, 2019	51.39	51.48	50.68	50.96	518,042	-0.57(-1.11%)
Apr 05, 2019	50.94	51.53	50.93	51.53	337,486	+0.72(+1.42%)
Apr 04, 2019	51.66	51.79	50.62	50.81	506,058	-0.78(-1.51%)
Apr 03, 2019	51.44	51.74	51.16	51.59	663,011	+0.32(+0.62%)
Apr 02, 2019	51.47	51.50	50.86	51.27	397,238	-0.01(-0.02%)
Apr 01, 2019	51.58	51.84	51.02	51.28	442,386	-0.03(-0.06%)
Mar 29, 2019	51.75	51.90	50.87	51.31	672,865	-0.44(-0.85%)
Mar 28, 2019	51.38	51.76	50.74	51.75	587,169	+0.90(+1.77%)
Mar 27, 2019	50.61	51.07	50.35	50.85	500,527	+0.37(+0.73%)
Mar 26, 2019	50.99	50.99	50.40	50.48	357,062	+0.17(+0.34%)
Mar 25, 2019	50.13	50.48	49.91	50.31	342,266	+0.04(+0.08%)
Mar 22, 2019	50.79	50.93	50.08	50.27	447,484	-0.74(-1.45%)
Mar 21, 2019	50.20	51.20	50.20	51.01	550,805	+0.76(+1.51%)
Mar 20, 2019	50.97	51.13	50.24	50.25	504,970	-0.79(-1.55%)
Mar 19, 2019	51.00	51.39	50.81	51.04	568,795	+0.13(+0.26%)
Mar 18, 2019	50.80	51.26	50.36	50.91	398,661	+0.05(+0.10%)
Mar 15, 2019	50.76	50.86	50.48	50.86	1,979,042	+0.38(+0.75%)
Mar 14, 2019	50.57	50.81	50.25	50.48	424,993	-0.01(-0.02%)
Mar 13, 2019	50.97	51.14	50.49	50.49	608,802	-0.38(-0.75%)
Mar 12, 2019	50.63	50.94	50.16	50.87	579,578	+0.29(+0.57%)
Mar 11, 2019	50.45	50.77	50.30	50.58	596,234	+0.23(+0.46%)
Mar 08, 2019	50.12	50.54	49.68	50.35	611,495	-0.25(-0.49%)
Mar 07, 2019	50.77	51.08	50.28	50.60	703,697	-0.32(-0.63%)
Mar 06, 2019	50.58	51.19	50.48	50.92	698,993	+0.38(+0.75%)
Mar 05, 2019	50.48	50.96	50.40	50.54	730,603	+0.13(+0.26%)
Mar 04, 2019	50.40	50.95	50.17	50.41	554,309	-0.24(-0.47%)
Mar 01, 2019	50.15	50.84	50.12	50.65	624,708	+0.77(+1.54%)
Feb 28, 2019	50.19	50.63	49.87	49.88	666,418	-0.60(-1.19%)
Feb 27, 2019	50.31	50.48	49.90	50.48	425,343	+0.18(+0.36%)
Feb 26, 2019	50.26	50.62	50.15	50.30	434,437	+0.06(+0.12%)
Feb 25, 2019	49.98	50.55	49.98	50.24	491,609	+0.43(+0.86%)
Feb 22, 2019	49.49	50.06	49.48	49.81	293,113	+0.38(+0.77%)
Feb 21, 2019	49.48	49.92	49.32	49.43	523,903	-0.25(-0.50%)
Feb 20, 2019	49.73	49.99	49.40	49.68	567,506	+0.09(+0.18%)
Feb 19, 2019	49.70	49.89	49.46	49.59	1,244,509	-0.11(-0.22%)
Feb 15, 2019		49.70	49.70	49.70	0	-0.03(-0.06%)
Feb 14, 2019	49.31	49.90	49.08	49.73	523,930	+0.62(+1.26%)
Feb 13, 2019	49.00	49.39	48.87	49.11	466,872	+0.29(+0.59%)
Feb 12, 2019	48.99	49.41	48.61	48.82	548,054	+0.00(+0.00%)
Feb 11, 2019	49.27	49.50	48.68	48.82	553,997	-0.27(-0.55%)
Feb 08, 2019	49.02	49.26	48.70	49.09	414,093	-0.07(-0.14%)
Feb 07, 2019	48.80	49.47	48.72	49.16	517,920	-0.34(-0.69%)
Feb 06, 2019	49.51	49.75	49.20	49.50	636,650	+0.00(+0.00%)
Feb 05, 2019	49.42	49.80	49.24	49.50	663,493	+0.19(+0.39%)
Feb 04, 2019	48.97	49.40	48.29	49.31	595,858	+0.63(+1.29%)
Feb 01, 2019	49.34	50.11	48.46	48.68	1,449,978	+1.97(+4.22%)
Jan 31, 2019	46.52	47.18	46.35	46.71	794,319	+0.30(+0.65%)
Jan 30, 2019	46.74	46.76	45.97	46.41	579,221	-0.15(-0.32%)
Jan 29, 2019	47.20	47.36	46.46	46.56	876,634	-0.49(-1.04%)
Jan 28, 2019	47.28	47.35	46.75	47.05	469,479	-0.34(-0.72%)
Jan 25, 2019	47.19	47.96	47.13	47.39	660,541	+0.33(+0.70%)
Jan 24, 2019	46.84	47.44	46.79	47.06	479,896	+0.33(+0.71%)
Jan 23, 2019	46.68	47.06	46.20	46.73	630,599	+0.28(+0.60%)
Jan 22, 2019	46.47	46.66	46.06	46.45	521,123	+0.01(+0.02%)
Jan 21, 2019	46.76	46.95	46.25	46.44	179,859	-0.43(-0.92%)
Jan 18, 2019	46.46	46.93	46.28	46.87	618,335	+0.69(+1.49%)
Jan 17, 2019	45.74	46.22	45.47	46.18	406,923	+0.42(+0.92%)
Jan 16, 2019	45.83	46.05	45.58	45.76	868,175	+0.11(+0.24%)
Jan 15, 2019	45.63	45.83	45.39	45.65	409,358	+0.18(+0.40%)
Jan 14, 2019	45.45	45.62	44.90	45.47	377,750	-0.29(-0.63%)
Jan 11, 2019	45.55	45.82	45.22	45.76	842,912	+0.10(+0.22%)
Jan 10, 2019	44.98	45.78	44.67	45.66	515,664	+0.48(+1.06%)
Jan 09, 2019	44.86	45.32	44.46	45.18	1,460,704	+0.39(+0.87%)
Jan 08, 2019	43.95	44.91	43.63	44.79	685,207	+1.22(+2.80%)
Jan 07, 2019	43.20	43.64	42.91	43.57	561,672	+0.37(+0.86%)
Jan 04, 2019	42.96	43.28	42.74	43.20	450,191	+0.76(+1.79%)
Jan 03, 2019	43.69	43.70	42.38	42.44	613,186	-1.61(-3.65%)
Jan 02, 2019	43.91	44.22	43.57	44.05	611,777	-0.45(-1.01%)
Dec 31, 2018		44.50	44.50	44.50	0	+0.24(+0.54%)
Dec 28, 2018	44.65	44.93	44.08	44.26	555,802	-0.23(-0.52%)
Dec 27, 2018	43.67	44.50	43.53	44.49	576,468	+1.67(+3.90%)
Dec 24, 2018		42.82	42.82	42.82	0	+0.02(+0.05%)
Dec 21, 2018	45.03	45.03	42.66	42.80	1,824,241	-1.21(-2.75%)
Dec 20, 2018	44.43	45.03	43.40	44.01	698,432	-0.50(-1.12%)
Dec 19, 2018	44.90	45.28	44.21	44.51	885,651	-0.41(-0.91%)
Dec 18, 2018	43.09	45.16	43.03	44.92	1,347,223	+1.99(+4.64%)
Dec 17, 2018	43.69	43.91	42.79	42.93	563,688	-0.87(-1.99%)
Dec 14, 2018	44.95	44.95	43.64	43.80	643,233	-1.40(-3.10%)
Dec 13, 2018	45.77	45.94	44.88	45.20	408,341	-0.27(-0.59%)
Dec 12, 2018	45.21	46.16	44.95	45.47	706,086	+0.63(+1.40%)
Dec 11, 2018	45.06	45.79	44.76	44.84	550,692	+0.11(+0.25%)
Dec 10, 2018	44.00	44.94	43.98	44.73	513,424	+0.73(+1.66%)
Dec 07, 2018	44.56	44.56	43.63	44.00	769,283	-0.67(-1.50%)
Dec 06, 2018	45.00	45.00	44.33	44.67	1,116,390	-0.94(-2.06%)
Dec 05, 2018	45.48	45.98	45.47	45.61	352,129	+0.26(+0.57%)
Dec 04, 2018	45.71	46.00	44.98	45.35	692,548	-0.38(-0.83%)
Dec 03, 2018	45.72	46.05	45.05	45.73	532,419	+0.20(+0.44%)
Nov 30, 2018	45.16	45.67	44.94	45.53	707,465	+0.38(+0.84%)
Nov 29, 2018	45.69	45.88	45.10	45.15	415,370	-0.75(-1.63%)
Nov 28, 2018	45.47	46.14	45.42	45.90	643,202	+0.58(+1.28%)
Nov 27, 2018	45.15	45.68	45.03	45.32	785,356	+0.07(+0.15%)
Nov 26, 2018	45.04	45.26	44.41	45.25	761,945	+0.65(+1.46%)
Nov 23, 2018	44.07	44.70	43.88	44.60	310,404	+0.51(+1.16%)
Nov 22, 2018	44.32	44.43	43.68	44.09	178,779	-0.20(-0.45%)
Nov 21, 2018	43.66	44.75	43.46	44.29	933,844	+0.94(+2.17%)
Nov 20, 2018	42.52	43.42	42.37	43.35	730,201	+0.47(+1.10%)
Nov 19, 2018	43.77	43.77	42.59	42.88	550,650	-0.79(-1.81%)
Nov 16, 2018	43.07	43.77	42.91	43.67	410,014	+0.33(+0.76%)
Nov 15, 2018	43.32	43.60	42.99	43.34	935,381	+0.01(+0.02%)
Nov 14, 2018	43.87	44.25	43.14	43.33	572,655	-0.35(-0.80%)
Nov 13, 2018	43.08	44.00	43.04	43.68	673,597	+0.71(+1.65%)
Nov 12, 2018	43.48	43.49	42.73	42.97	451,102	-0.61(-1.40%)
Nov 09, 2018	43.76	43.89	43.30	43.58	628,660	-0.27(-0.62%)
Nov 08, 2018	44.18	44.36	43.65	43.85	684,758	-0.35(-0.79%)
Nov 07, 2018	43.77	44.40	43.63	44.20	643,599	+0.74(+1.70%)
Nov 06, 2018	43.29	43.71	42.98	43.46	637,841	+0.24(+0.56%)
Nov 05, 2018	43.33	43.65	42.99	43.22	757,131	-0.29(-0.67%)
Nov 02, 2018	44.70	44.78	43.16	43.51	971,642	-1.02(-2.29%)
Nov 01, 2018	42.59	44.75	42.10	44.53	1,320,868	+0.09(+0.20%)
Oct 31, 2018	43.91	44.93	43.81	44.44	848,775	+0.80(+1.83%)
Oct 30, 2018	42.82	43.67	42.77	43.64	689,336	+0.68(+1.58%)
Oct 29, 2018	43.51	44.31	42.49	42.96	637,393	-0.36(-0.83%)
Oct 26, 2018	43.75	43.96	42.85	43.32	685,491	-0.73(-1.66%)
Oct 25, 2018	44.21	44.68	43.93	44.05	633,881	+0.24(+0.55%)
Oct 24, 2018	45.00	45.12	43.78	43.81	695,641	-1.23(-2.73%)
Oct 23, 2018	44.21	45.22	43.73	45.04	674,247	+0.06(+0.13%)
Oct 22, 2018	44.73	45.19	44.49	44.98	783,387	+0.39(+0.87%)
Oct 19, 2018	45.06	45.26	44.44	44.59	513,493	-0.34(-0.76%)
Oct 18, 2018	45.30	45.43	44.86	44.93	705,814	-0.43(-0.95%)
Oct 17, 2018	45.54	45.54	44.95	45.36	1,875,395	-0.02(-0.04%)
Oct 16, 2018	44.48	45.40	44.40	45.38	478,518	+1.07(+2.41%)
Oct 15, 2018	45.25	45.25	44.25	44.31	592,202	-1.02(-2.25%)
Oct 12, 2018	44.85	45.47	44.27	45.33	791,250	+1.06(+2.39%)
Oct 11, 2018	44.59	45.13	44.24	44.27	1,099,618	-0.33(-0.74%)
Oct 10, 2018	46.00	46.09	44.55	44.60	2,230,873	-1.45(-3.15%)
Oct 09, 2018	46.51	46.81	46.03	46.05	644,310	-0.81(-1.73%)
Oct 05, 2018		46.86	46.86	46.86	0	-0.41(-0.87%)
Oct 04, 2018	47.55	47.70	46.70	47.27	542,943	-0.44(-0.92%)
Oct 03, 2018	47.74	47.90	47.41	47.71	735,147	-0.01(-0.02%)
Oct 02, 2018	48.30	48.38	47.60	47.72	439,416	-0.66(-1.36%)
Oct 01, 2018	49.28	49.53	48.25	48.38	374,352	-0.77(-1.57%)
Sep 28, 2018	50.11	50.11	49.08	49.15	713,741	-1.04(-2.07%)
Sep 27, 2018	49.47	50.26	49.46	50.19	526,193	+0.85(+1.72%)
Sep 26, 2018	49.29	49.75	49.06	49.34	434,337	+0.15(+0.30%)
Sep 25, 2018	49.25	49.50	49.16	49.19	235,180	+0.02(+0.04%)
Sep 24, 2018	49.38	49.42	48.85	49.17	285,805	-0.25(-0.51%)
Sep 21, 2018	49.83	49.98	49.28	49.42	881,179	-0.25(-0.50%)
Sep 20, 2018	49.45	49.75	49.32	49.67	371,982	+0.26(+0.53%)
Sep 19, 2018	49.52	49.57	48.91	49.41	733,156	-0.19(-0.38%)
Sep 18, 2018	49.83	50.04	49.49	49.60	829,287	-0.11(-0.22%)
Sep 17, 2018	50.30	50.64	49.69	49.71	282,241	-0.70(-1.39%)
Sep 14, 2018	49.81	50.59	49.46	50.41	378,418	+0.60(+1.20%)
Sep 13, 2018	49.91	50.11	49.69	49.81	243,558	+0.00(+0.00%)
Sep 12, 2018	50.31	50.31	49.34	49.81	514,891	-0.58(-1.15%)
Sep 11, 2018	50.43	50.74	50.27	50.39	326,110	-0.19(-0.38%)
Sep 10, 2018	50.64	50.70	50.49	50.58	347,014	+0.03(+0.06%)
Sep 07, 2018	50.47	50.80	50.16	50.55	381,301	+0.00(+0.00%)
Sep 06, 2018	51.22	51.51	50.47	50.55	340,639	-0.71(-1.39%)
Sep 05, 2018	51.94	51.97	50.55	51.26	553,678	-0.60(-1.16%)
Sep 04, 2018	51.45	51.96	51.21	51.86	659,822	+0.68(+1.33%)
Aug 31, 2018		51.18	51.18	51.18	0	-0.39(-0.76%)
Aug 30, 2018	50.61	51.58	50.61	51.57	378,753	+0.76(+1.50%)
Aug 29, 2018	50.48	51.25	50.42	50.81	370,080	+0.42(+0.83%)
Aug 28, 2018	50.61	50.73	50.12	50.39	444,681	-0.07(-0.14%)
Aug 27, 2018	50.88	50.96	50.42	50.46	376,711	-0.26(-0.51%)
Aug 24, 2018	50.82	51.31	50.45	50.72	419,612	-0.10(-0.20%)
Aug 23, 2018	49.95	50.98	49.89	50.82	636,906	+0.89(+1.78%)
Aug 22, 2018	50.21	50.23	49.90	49.93	419,370	-0.29(-0.58%)
Aug 21, 2018	50.48	50.53	50.07	50.22	404,091	-0.26(-0.52%)
Aug 20, 2018	50.80	50.93	50.38	50.48	405,929	-0.21(-0.41%)
Aug 17, 2018	50.95	50.95	50.09	50.69	424,917	-0.31(-0.61%)
Aug 16, 2018	51.00	51.30	50.85	51.00	417,689	+0.23(+0.45%)
Aug 15, 2018	51.20	51.42	50.69	50.77	540,135	-0.67(-1.30%)
Aug 14, 2018	51.39	51.76	50.95	51.44	579,262	+0.19(+0.37%)
Aug 13, 2018	51.25	51.70	51.01	51.25	504,920	+0.09(+0.18%)
Aug 10, 2018	51.25	51.37	50.95	51.16	453,494	-0.19(-0.37%)
Aug 09, 2018	51.16	51.82	51.03	51.35	578,620	+0.19(+0.37%)
Aug 08, 2018	50.45	51.24	50.16	51.16	368,860	+0.68(+1.35%)
Aug 07, 2018	51.15	51.15	49.90	50.48	636,883	-0.67(-1.31%)
Aug 03, 2018		51.15	51.15	51.15	0	+1.97(+4.01%)
Aug 02, 2018	48.42	49.25	48.00	49.18	568,227	+0.58(+1.19%)