Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	48.72	48.94	48.20	48.60	442,126	+0.19(+0.39%)
Jul 31, 2018	48.15	48.66	48.15	48.41	468,270	+0.26(+0.54%)
Jul 30, 2018	49.52	49.84	48.02	48.15	424,976	-1.26(-2.55%)
Jul 27, 2018	50.39	50.41	49.05	49.41	577,018	-0.85(-1.69%)
Jul 26, 2018	49.44	50.39	49.30	50.26	428,513	+0.78(+1.58%)
Jul 25, 2018	49.29	49.66	49.02	49.48	258,307	+0.09(+0.18%)
Jul 24, 2018		50.13	49.16	49.39	269,711	-0.22(-0.44%)
Jul 23, 2018	49.88	49.91	49.21	49.61	286,278	-0.12(-0.24%)
Jul 20, 2018	49.83	50.18	49.57	49.73	326,565	-0.27(-0.54%)
Jul 19, 2018	49.64	50.21	49.04	50.00	324,850	+0.32(+0.64%)
Jul 18, 2018	49.38	49.91	49.37	49.68	384,770	+0.31(+0.63%)
Jul 17, 2018	49.67	49.79	48.85	49.37	643,054	-0.64(-1.28%)
Jul 16, 2018	49.85	50.19	49.62	50.01	358,313	+0.11(+0.22%)
Jul 13, 2018	49.83	50.22	49.67	49.90	412,446	+0.20(+0.40%)
Jul 12, 2018	48.80	49.82	48.80	49.70	436,036	+1.08(+2.22%)
Jul 11, 2018	48.59	48.78	48.11	48.62	461,665	-0.15(-0.31%)
Jul 10, 2018	48.74	48.97	48.40	48.77	379,919	+0.30(+0.62%)
Jul 09, 2018	47.91	48.51	47.79	48.47	311,662	+0.70(+1.47%)
Jul 06, 2018	47.42	47.81	47.31	47.77	481,452	+0.42(+0.89%)
Jul 05, 2018		47.39	46.51	47.35	315,105	+0.55(+1.18%)
Jul 04, 2018	46.65	47.17	46.55	46.80	83,555	+0.17(+0.36%)
Jul 03, 2018	47.50	47.73	46.30	46.63	256,309	+0.36(+0.78%)
Jun 29, 2018		46.27	46.27	46.27	0	-0.10(-0.22%)
Jun 28, 2018	46.12	46.45	45.76	46.37	250,317	+0.16(+0.35%)
Jun 27, 2018	46.66	46.99	46.10	46.21	287,328	-0.27(-0.58%)
Jun 26, 2018	46.40	46.77	45.92	46.48	653,238	+0.19(+0.41%)
Jun 25, 2018	47.09	47.31	46.11	46.29	806,679	-1.25(-2.63%)
Jun 22, 2018	47.71	48.12	47.07	47.54	347,125	+0.02(+0.04%)
Jun 21, 2018	48.04	48.04	47.36	47.52	333,553	-0.37(-0.77%)
Jun 20, 2018	47.27	48.12	47.15	47.89	467,694	+0.80(+1.70%)
Jun 19, 2018	46.79	47.38	46.79	47.09	424,080	+0.06(+0.13%)
Jun 18, 2018	47.36	47.41	46.74	47.03	551,420	-0.28(-0.59%)
Jun 15, 2018		47.47	47.10	47.31	1,491,609	+0.21(+0.45%)
Jun 14, 2018	47.28	47.57	47.05	47.10	386,304	-0.09(-0.19%)
Jun 13, 2018	47.13	47.57	46.91	47.19	372,460	+0.15(+0.32%)
Jun 12, 2018	46.64	47.10	46.34	47.04	335,991	+0.51(+1.10%)
Jun 11, 2018	46.40	46.84	46.35	46.53	311,263	+0.37(+0.80%)
Jun 08, 2018	45.89	46.28	45.82	46.16	239,134	+0.19(+0.41%)
Jun 07, 2018	46.13	46.48	45.79	45.97	251,489	-0.23(-0.50%)
Jun 06, 2018		46.30		46.20	280,996	+0.10(+0.22%)
Jun 05, 2018	45.76	46.47	45.70	46.10	401,183	+0.42(+0.92%)
Jun 04, 2018	45.91	45.91	45.40	45.68	365,285	-0.08(-0.17%)
Jun 01, 2018	45.42	46.02	45.23	45.76	437,147	+0.53(+1.17%)
May 31, 2018	44.75	45.26	44.71	45.23	563,901	+0.42(+0.94%)
May 30, 2018	44.64	45.05	44.51	44.81	432,660	+0.30(+0.67%)
May 29, 2018	44.56	44.65	44.10	44.51	393,359	-0.18(-0.40%)
May 28, 2018	45.17	45.47	44.50	44.69	111,237	-0.35(-0.78%)
May 25, 2018	44.74	45.69	44.74	45.04	341,217	+0.35(+0.78%)
May 24, 2018	44.34	44.75	44.29	44.69	680,986	+0.54(+1.22%)
May 23, 2018	43.67	44.23	43.64	44.15	401,158	+0.32(+0.73%)
May 22, 2018	43.73	44.20	43.69	43.83	484,550	+0.06(+0.14%)
May 18, 2018		43.77	43.77	43.77	0	+0.31(+0.71%)
May 17, 2018	43.51	43.76	43.46	43.46	1,311,719	-0.15(-0.34%)
May 16, 2018	43.84	44.30	43.32	43.61	980,981	-0.17(-0.39%)
May 15, 2018	44.37	44.66	43.75	43.78	383,914	-0.57(-1.29%)
May 14, 2018	44.70	44.86	44.19	44.35	393,174	-0.17(-0.38%)
May 11, 2018	44.38	45.38	44.38	44.52	748,158	+0.22(+0.50%)
May 10, 2018	43.74	44.56	42.55	44.30	1,759,105	-2.96(-6.26%)
May 09, 2018	47.15	47.26	46.55	47.26	440,094	+0.16(+0.34%)
May 08, 2018	47.24	47.45	47.03	47.10	443,186	-0.06(-0.13%)
May 07, 2018	46.75	47.19	46.58	47.16	452,662	+0.63(+1.35%)
May 04, 2018	46.19	46.67	45.97	46.53	308,611	+0.32(+0.69%)
May 03, 2018	46.50	46.53	45.76	46.21	475,613	-0.29(-0.62%)
May 02, 2018	46.22	46.76	46.08	46.50	310,640	+0.47(+1.02%)
May 01, 2018	45.33	46.09	45.28	46.03	231,524	+0.70(+1.54%)
Apr 30, 2018	45.84	46.26	45.33	45.33	393,811	-0.45(-0.98%)
Apr 27, 2018	46.46	46.46	45.61	45.78	180,207	+0.02(+0.04%)
Apr 26, 2018	45.10	46.10	45.10	45.76	421,029	+0.75(+1.67%)
Apr 25, 2018	44.89	45.09	44.56	45.01	273,521	+0.25(+0.56%)
Apr 24, 2018	45.42	45.60	44.67	44.76	264,639	-0.45(-1.00%)
Apr 23, 2018	45.02	45.70	44.90	45.21	284,821	+0.19(+0.42%)
Apr 20, 2018	44.85	45.04	44.64	45.02	330,694	+0.19(+0.42%)
Apr 19, 2018	45.11	45.47	44.60	44.83	311,094	-0.36(-0.80%)
Apr 18, 2018	45.31	45.31	44.87	45.19	464,996	+0.19(+0.42%)
Apr 17, 2018	43.70	45.79	43.44	45.00	855,867	+1.53(+3.52%)
Apr 16, 2018	43.14	43.50	43.05	43.47	188,867	+0.41(+0.95%)
Apr 13, 2018	43.64	43.64	42.75	43.06	457,175	-0.31(-0.71%)
Apr 12, 2018	43.14	43.58	43.14	43.37	255,053	+0.43(+1.00%)
Apr 11, 2018	43.53	43.62	42.94	42.94	406,264	-0.73(-1.67%)
Apr 10, 2018	44.32	44.38	43.26	43.67	540,880	-0.24(-0.55%)
Apr 09, 2018	43.82	44.63	43.82	43.91	478,918	+0.28(+0.64%)
Apr 06, 2018	43.70	44.10	43.30	43.63	458,094	-0.23(-0.52%)
Apr 05, 2018	44.15	44.85	43.58	43.86	378,871	-0.13(-0.30%)
Apr 04, 2018	43.68	44.12	43.28	43.99	306,151	-0.04(-0.09%)
Apr 03, 2018	43.98	44.04	43.56	44.03	378,064	+0.18(+0.41%)
Apr 02, 2018	44.65	44.65	43.67	43.85	321,823	-0.97(-2.16%)
Mar 29, 2018		44.82	44.82	44.82	0	+0.80(+1.82%)
Mar 28, 2018	43.99	44.26	43.63	44.02	403,976	+0.11(+0.25%)
Mar 27, 2018	44.53	44.65	43.72	43.91	690,160	-0.62(-1.39%)
Mar 26, 2018	44.51	44.91	44.09	44.53	395,027	+0.43(+0.98%)
Mar 23, 2018	44.76	44.86	44.04	44.10	484,638	-0.74(-1.65%)
Mar 22, 2018	45.90	45.90	44.63	44.84	668,672	-1.25(-2.71%)
Mar 21, 2018	46.41	46.85	45.97	46.09	479,360	-0.26(-0.56%)
Mar 20, 2018	46.66	46.85	46.13	46.35	392,544	-0.21(-0.45%)
Mar 19, 2018	47.56	47.56	46.26	46.56	517,629	-1.08(-2.27%)
Mar 16, 2018	47.32	48.20	47.32	47.64	1,792,832	+0.35(+0.74%)
Mar 15, 2018	47.32	47.40	46.99	47.29	323,857	+0.10(+0.21%)
Mar 14, 2018	47.23	47.36	46.84	47.19	547,053	+0.17(+0.36%)
Mar 13, 2018	46.80	47.39	46.80	47.02	573,183	+0.31(+0.66%)
Mar 12, 2018	46.39	46.77	46.14	46.71	477,616	+0.31(+0.67%)
Mar 09, 2018	46.72	46.72	46.19	46.40	418,532	-0.11(-0.24%)
Mar 08, 2018	46.09	46.66	45.71	46.51	534,776	+0.75(+1.64%)
Mar 07, 2018	45.17	46.45	45.17	45.76	593,457	+0.47(+1.04%)
Mar 06, 2018	45.46	45.64	45.05	45.29	241,412	-0.17(-0.37%)
Mar 05, 2018	44.74	45.58	44.66	45.46	513,803	+0.54(+1.20%)
Mar 02, 2018	44.20	45.26	44.15	44.92	467,587	+0.43(+0.97%)
Mar 01, 2018	44.92	45.05	44.28	44.49	455,180	-0.56(-1.24%)
Feb 28, 2018	45.45	45.79	44.96	45.05	592,202	-0.28(-0.62%)
Feb 27, 2018	45.12	45.70	45.08	45.33	419,092	+0.08(+0.18%)
Feb 26, 2018	45.04	45.37	44.94	45.25	404,769	+0.41(+0.91%)
Feb 23, 2018	44.06	44.84	43.77	44.84	369,580	+0.94(+2.14%)
Feb 22, 2018	44.19	44.30	43.79	43.90	492,310	-0.15(-0.34%)
Feb 21, 2018	44.16	44.72	44.01	44.05	372,456	-0.19(-0.43%)
Feb 20, 2018	44.00	44.54	43.42	44.24	540,525	+0.16(+0.36%)
Feb 16, 2018		44.08	44.08	44.08	0	-0.04(-0.09%)
Feb 15, 2018	44.36	44.58	43.98	44.12	414,701	-0.23(-0.52%)
Feb 14, 2018	43.55	44.79	43.40	44.35	1,507,499	+0.63(+1.44%)
Feb 13, 2018			43.19	43.72	677,907	-0.03(-0.07%)
Feb 12, 2018	43.54	43.98	43.46	43.75	845,120	+0.34(+0.78%)
Feb 09, 2018	43.48	43.55	42.29	43.41	609,978	+0.10(+0.23%)
Feb 08, 2018	43.82	44.06	43.26	43.31	807,871	-0.70(-1.59%)
Feb 07, 2018	44.28	44.67	43.84	44.01	625,042	-0.46(-1.03%)
Feb 06, 2018	44.02	44.95	43.65	44.47	926,194	-0.88(-1.94%)
Feb 05, 2018	45.12	46.10	44.76	45.35	880,147	+0.03(+0.07%)
Feb 02, 2018	47.22	47.22	45.23	45.32	1,211,149	-2.16(-4.55%)
Feb 01, 2018	46.00	49.49	45.63	47.48	2,859,822	+5.36(+12.73%)
Jan 31, 2018	42.01	42.35	41.80	42.12	772,873	+0.09(+0.21%)
Jan 30, 2018	42.04	42.26	41.99	42.03	455,051	-0.08(-0.19%)
Jan 29, 2018	42.08	42.36	41.85	42.11	404,348	-0.02(-0.05%)
Jan 26, 2018	41.99	42.17	41.66	42.13	513,794	+0.26(+0.62%)
Jan 25, 2018	42.37	42.44	41.85	41.87	612,976	-0.46(-1.09%)
Jan 24, 2018	42.33	42.82	42.08	42.33	584,726	+0.02(+0.05%)
Jan 23, 2018	42.04	42.48	41.82	42.31	563,466	+0.28(+0.67%)
Jan 22, 2018	42.00	42.07	41.65	42.03	607,610	-0.03(-0.07%)
Jan 19, 2018	41.82	42.13	41.77	42.06	559,961	+0.21(+0.50%)
Jan 18, 2018	41.84	42.29	41.81	41.85	553,478	-0.01(-0.02%)
Jan 17, 2018	41.83	42.01	41.56	41.86	505,643	+0.12(+0.29%)
Jan 16, 2018	42.01	42.10	41.55	41.74	585,663	-0.05(-0.12%)
Jan 15, 2018	42.10	42.27	41.34	41.79	166,720	-0.38(-0.90%)
Jan 12, 2018	42.37	42.81	42.08	42.17	438,832	-0.12(-0.28%)
Jan 11, 2018	41.96	42.41	41.63	42.29	504,170	+0.30(+0.71%)
Jan 10, 2018	42.04	42.10	41.56	41.99	545,022	-0.14(-0.33%)
Jan 09, 2018	42.48	42.48	41.98	42.13	381,102	-0.03(-0.07%)
Jan 08, 2018	42.68	42.70	42.14	42.16	693,528	-0.41(-0.96%)
Jan 05, 2018	42.87	42.90	42.25	42.57	372,977	-0.34(-0.79%)
Jan 04, 2018	43.04	43.33	42.77	42.91	515,249	-0.16(-0.37%)
Jan 03, 2018	43.49	43.89	42.97	43.07	664,228	-0.51(-1.17%)
Jan 02, 2018	44.61	44.72	42.71	43.58	1,172,885	-1.13(-2.53%)
Dec 29, 2017		44.71	44.71	44.71	0	+0.05(+0.11%)
Dec 28, 2017	43.51	45.06	43.47	44.66	1,963,280	+2.89(+6.92%)
Dec 27, 2017	41.64	41.90	41.63	41.77	173,833	+0.08(+0.19%)
Dec 22, 2017	41.74	41.93	41.69	41.69	130,621	+0.04(+0.10%)
Dec 21, 2017	42.11	42.11	41.55	41.65	232,850	-0.35(-0.83%)
Dec 20, 2017	42.17	42.20	41.57	42.00	302,202	-0.05(-0.12%)
Dec 19, 2017	42.10	42.26	41.86	42.05	238,209	-0.01(-0.02%)
Dec 18, 2017	42.25	42.47	41.88	42.06	240,182	-0.11(-0.26%)
Dec 15, 2017	41.99	42.33	41.99	42.17	484,101	+0.25(+0.60%)
Dec 14, 2017	41.99	42.25	41.80	41.92	234,656	+0.00(+0.00%)
Dec 13, 2017	41.97	42.17	41.80	41.92	360,503	+0.00(+0.00%)
Dec 12, 2017	42.25	42.37	41.92	41.92	343,825	-0.36(-0.85%)
Dec 11, 2017	41.92	42.49	41.83	42.28	259,172	+0.49(+1.17%)
Dec 08, 2017	41.68	42.13	41.60	41.79	291,234	+0.23(+0.55%)
Dec 07, 2017	41.30	41.75	41.16	41.56	352,325	+0.45(+1.09%)
Dec 06, 2017	40.88	41.34	40.88	41.11	460,792	-0.05(-0.12%)
Dec 05, 2017	40.81	41.27	40.81	41.16	332,472	+0.22(+0.54%)
Dec 04, 2017	41.44	41.46	40.76	40.94	430,256	-0.22(-0.53%)
Dec 01, 2017	41.94	41.94	41.28	41.16	424,111	-0.92(-2.19%)
Nov 30, 2017	41.92	42.13	41.54	42.08	779,658	+0.10(+0.24%)
Nov 29, 2017	42.39	42.44	41.25	41.98	376,405	-0.40(-0.94%)
Nov 28, 2017	42.21	42.52	42.08	42.38	395,959	+0.16(+0.38%)
Nov 27, 2017	42.19	42.43	42.01	42.22	312,148	-0.04(-0.09%)
Nov 24, 2017	41.94	42.58	41.87	42.26	262,167	+0.49(+1.17%)
Nov 23, 2017	42.01	42.12	41.62	41.77	143,188	-0.18(-0.43%)
Nov 22, 2017	43.00	43.00	41.73	41.95	1,110,859	-1.40(-3.23%)
Nov 21, 2017	43.10	43.38	42.79	43.35	249,051	+0.42(+0.98%)
Nov 20, 2017	42.20	42.96	42.05	42.93	318,719	+0.75(+1.78%)
Nov 17, 2017	42.21	42.46	42.06	42.18	367,363	-0.05(-0.12%)
Nov 16, 2017	42.43	42.48	42.18	42.23	308,992	-0.11(-0.26%)
Nov 15, 2017	42.13	42.48	42.13	42.34	270,875	+0.06(+0.14%)
Nov 14, 2017	42.43	42.45	42.05	42.28	254,232	-0.24(-0.56%)
Nov 13, 2017	42.39	42.53	42.14	42.52	166,144	+0.13(+0.31%)
Nov 10, 2017	41.70	42.43	41.50	42.39	335,154	+0.79(+1.90%)
Nov 09, 2017	42.18	42.25	41.36	41.60	456,157	-0.86(-2.03%)
Nov 08, 2017	42.82	43.14	42.36	42.46	437,971	-0.60(-1.39%)
Nov 07, 2017	43.50	43.66	42.85	43.06	373,483	-0.47(-1.08%)
Nov 06, 2017	43.95	44.14	43.49	43.53	602,570	-0.45(-1.02%)
Nov 03, 2017	44.22	45.12	43.86	43.98	625,340	+0.20(+0.46%)
Nov 02, 2017		44.00	43.58	43.78	366,613	-0.26(-0.59%)
Nov 01, 2017	45.39	45.39	43.85	44.04	488,376	-1.07(-2.37%)
Oct 31, 2017	44.85	45.34	44.83	45.11	439,408	+0.31(+0.69%)
Oct 30, 2017	44.51	45.13	44.51	44.80	511,663	+0.25(+0.56%)
Oct 27, 2017	44.99	44.99	44.03	44.55	524,420	+0.36(+0.81%)
Oct 26, 2017	43.63	44.21	43.45	44.19	357,593	+0.69(+1.59%)
Oct 25, 2017	43.25	43.52	43.08	43.50	323,864	+0.28(+0.65%)
Oct 24, 2017	43.03	43.30	42.88	43.22	277,456	+0.41(+0.96%)
Oct 23, 2017	42.61	43.04	42.61	42.81	190,495	+0.25(+0.59%)
Oct 20, 2017	42.36	42.71	42.36	42.56	876,056	+0.31(+0.73%)
Oct 19, 2017	42.11	42.27	42.04	42.25	249,454	+0.07(+0.17%)
Oct 18, 2017	42.27	42.60	42.15	42.18	262,220	-0.02(-0.05%)
Oct 17, 2017	42.25	42.55	42.11	42.20	276,913	+0.03(+0.07%)
Oct 16, 2017	42.10	42.34	41.96	42.17	166,895	+0.08(+0.19%)
Oct 13, 2017	41.77	42.20	41.72	42.09	289,434	+0.47(+1.13%)
Oct 12, 2017	42.07	42.26	41.61	41.62	292,090	-0.27(-0.64%)
Oct 11, 2017	41.89	42.22	41.86	41.89	449,244	+0.07(+0.17%)
Oct 10, 2017	42.10	42.10	41.65	41.82	407,554	+0.12(+0.29%)
Oct 06, 2017	41.58	41.72	41.40	41.70	324,014	+0.05(+0.12%)
Oct 05, 2017	41.01	41.65	40.96	41.65	408,568	+0.69(+1.68%)
Oct 04, 2017	40.31	41.01	40.22	40.96	295,924	+0.67(+1.66%)
Oct 03, 2017	40.93	40.93	40.28	40.29	332,634	-0.40(-0.98%)