Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	56.63	57.05	56.07	56.28	773,121	-0.28(-0.50%)
Sep 29, 2020	56.63	57.12	56.48	56.56	314,994	-0.18(-0.32%)
Sep 28, 2020	56.56	57.17	56.52	56.74	932,282	+0.61(+1.09%)
Sep 25, 2020	55.12	56.21	55.02	56.13	608,666	+1.00(+1.81%)
Sep 24, 2020	55.06	55.53	54.37	55.13	479,804	-0.16(-0.29%)
Sep 23, 2020	56.38	56.78	55.17	55.29	561,912	-0.85(-1.51%)
Sep 22, 2020	55.57	56.30	54.98	56.14	452,484	+0.85(+1.54%)
Sep 21, 2020	54.82	55.39	54.23	55.29	459,725	-0.11(-0.20%)
Sep 18, 2020	55.53	55.94	54.83	55.40	1,907,855	+0.03(+0.05%)
Sep 17, 2020	55.00	55.57	54.90	55.37	645,053	-0.17(-0.31%)
Sep 16, 2020	56.35	56.74	55.49	55.54	342,220	-0.84(-1.49%)
Sep 15, 2020	56.21	56.90	56.01	56.38	396,995	+0.47(+0.84%)
Sep 14, 2020	55.76	56.52	55.68	55.91	597,591	+0.30(+0.54%)
Sep 11, 2020	56.20	56.85	55.16	55.61	663,675	-0.39(-0.70%)
Sep 10, 2020	57.03	57.31	55.80	56.00	525,937	-0.95(-1.67%)
Sep 09, 2020	56.91	57.24	56.34	56.95	430,568	+0.73(+1.30%)
Sep 08, 2020	55.91	56.89	55.85	56.22	418,788	-0.68(-1.20%)
Sep 04, 2020		56.90	56.90	56.90	0	-1.63(-2.78%)
Sep 03, 2020	60.93	61.00	58.18	58.53	772,682	-2.82(-4.60%)
Sep 02, 2020	60.50	61.49	59.89	61.35	705,478	+1.22(+2.03%)
Sep 01, 2020	59.24	60.17	58.91	60.13	461,120	+0.97(+1.64%)
Aug 31, 2020	60.53	60.53	58.94	59.16	554,609	-1.26(-2.09%)
Aug 28, 2020	60.32	60.59	60.03	60.42	471,972	+0.22(+0.37%)
Aug 27, 2020	59.57	60.23	59.03	60.20	475,667	+0.68(+1.14%)
Aug 26, 2020	58.85	59.52	58.29	59.52	350,471	+1.14(+1.95%)
Aug 25, 2020	58.12	58.81	58.12	58.38	321,397	-0.06(-0.10%)
Aug 24, 2020	58.92	59.10	58.03	58.44	1,102,082	-0.17(-0.29%)
Aug 21, 2020	58.87	58.87	58.30	58.61	534,108	-0.25(-0.42%)
Aug 20, 2020	57.97	58.90	57.97	58.86	387,196	+0.86(+1.48%)
Aug 19, 2020	57.68	58.31	57.53	58.00	590,778	+0.35(+0.61%)
Aug 18, 2020	57.34	57.78	57.32	57.65	489,240	+0.12(+0.21%)
Aug 17, 2020	58.59	58.59	57.27	57.53	387,004	-0.26(-0.45%)
Aug 14, 2020	57.95	58.13	57.65	57.79	354,480	-0.14(-0.24%)
Aug 13, 2020	57.68	58.48	57.45	57.93	343,126	+0.21(+0.36%)
Aug 12, 2020	58.45	58.87	57.59	57.72	850,342	-0.70(-1.20%)
Aug 11, 2020	59.45	59.65	57.95	58.42	1,007,371	-1.23(-2.06%)
Aug 10, 2020	60.67	60.69	58.84	59.65	511,750	-1.63(-2.66%)
Aug 07, 2020	64.00	64.00	60.74	61.28	685,313	-0.29(-0.47%)
Aug 06, 2020	61.19	61.71	60.80	61.57	402,102	+0.59(+0.97%)
Aug 05, 2020	60.34	61.00	60.19	60.98	519,849	+0.62(+1.03%)
Aug 04, 2020	60.59	61.66	60.33	60.36	429,276	+0.07(+0.12%)
Jul 31, 2020		60.29	60.29	60.29	0	-0.14(-0.23%)
Jul 30, 2020	59.01	60.56	58.96	60.43	346,029	+0.44(+0.73%)
Jul 29, 2020	59.32	60.44	59.23	59.99	398,096	+0.83(+1.40%)
Jul 28, 2020	59.63	59.71	59.11	59.16	325,136	-0.69(-1.15%)
Jul 27, 2020	59.74	60.02	59.04	59.85	387,473	+0.14(+0.23%)
Jul 24, 2020	60.07	60.18	59.54	59.71	451,034	-0.70(-1.16%)
Jul 23, 2020	60.59	60.99	60.20	60.41	689,045	+0.11(+0.18%)
Jul 22, 2020	60.32	60.56	59.83	60.30	248,179	+0.20(+0.33%)
Jul 21, 2020	60.94	61.05	59.73	60.10	553,608	+0.08(+0.13%)
Jul 20, 2020	58.47	60.06	58.47	60.02	367,918	+1.51(+2.58%)
Jul 17, 2020	57.69	58.58	57.69	58.51	265,094	+0.79(+1.37%)
Jul 16, 2020	57.78	57.79	57.01	57.72	340,038	-0.39(-0.67%)
Jul 15, 2020	57.60	58.64	57.43	58.11	419,332	+0.51(+0.89%)
Jul 14, 2020	56.78	57.64	56.34	57.60	573,773	+0.39(+0.68%)
Jul 13, 2020	58.28	58.28	57.04	57.21	376,492	-0.83(-1.43%)
Jul 10, 2020	58.59	58.61	57.72	58.04	326,501	-0.55(-0.94%)
Jul 09, 2020	58.63	58.89	57.86	58.59	416,693	+0.14(+0.24%)
Jul 08, 2020	58.28	58.57	57.80	58.45	291,339	+0.16(+0.27%)
Jul 07, 2020	58.77	59.22	58.25	58.29	402,028	-0.51(-0.87%)
Jul 06, 2020	58.84	59.37	58.55	58.80	450,877	+0.15(+0.26%)
Jul 03, 2020	58.30	58.85	58.15	58.65	145,770	+0.29(+0.50%)
Jul 02, 2020	58.65	58.77	58.01	58.36	652,866	+0.71(+1.23%)
Jun 30, 2020		57.65	57.65	57.65	0	-0.43(-0.74%)
Jun 29, 2020	58.41	58.84	57.68	58.08	422,868	-0.06(-0.10%)
Jun 26, 2020	59.02	59.15	58.06	58.14	410,825	-0.78(-1.32%)
Jun 25, 2020	57.68	58.97	57.15	58.92	409,579	+1.07(+1.85%)
Jun 24, 2020	58.21	58.57	57.24	57.85	711,418	-0.56(-0.96%)
Jun 23, 2020	59.27	59.51	58.37	58.41	775,533	-0.69(-1.17%)
Jun 22, 2020	57.89	59.22	57.60	59.10	560,293	+1.06(+1.83%)
Jun 19, 2020	58.35	58.35	57.29	58.04	2,807,980	+0.12(+0.21%)
Jun 18, 2020	57.77	58.10	57.51	57.92	452,835	+0.20(+0.35%)
Jun 17, 2020	58.12	58.43	57.64	57.72	358,716	-0.12(-0.21%)
Jun 16, 2020	57.60	58.70	57.53	57.84	503,557	+1.07(+1.88%)
Jun 15, 2020	56.17	57.09	55.94	56.77	356,739	-0.15(-0.26%)
Jun 12, 2020	57.18	57.48	56.13	56.92	613,843	+0.73(+1.30%)
Jun 11, 2020	57.75	58.03	56.13	56.19	586,536	-2.25(-3.85%)
Jun 10, 2020	58.23	58.74	58.05	58.44	299,832	+0.54(+0.93%)
Jun 09, 2020	57.75	58.19	57.63	57.90	583,787	-0.19(-0.33%)
Jun 08, 2020	58.14	58.35	57.61	58.09	991,541	+0.08(+0.14%)
Jun 05, 2020	58.03	58.60	57.33	58.01	385,377	+0.58(+1.01%)
Jun 04, 2020	58.69	58.81	57.25	57.43	625,139	-1.28(-2.18%)
Jun 03, 2020	58.47	59.02	57.96	58.71	717,292	+0.66(+1.14%)
Jun 02, 2020	57.12	58.17	56.98	58.05	551,777	+0.99(+1.74%)
Jun 01, 2020	57.09	57.41	56.78	57.06	830,145	-0.14(-0.24%)
May 29, 2020	56.36	57.34	56.36	57.20	1,026,216	+0.87(+1.54%)
May 28, 2020	55.90	56.68	55.56	56.33	756,733	+0.33(+0.59%)
May 27, 2020	56.63	56.63	54.91	56.00	735,115	+0.03(+0.05%)
May 26, 2020	57.31	57.80	55.82	55.97	996,734	-1.05(-1.84%)
May 25, 2020	55.86	57.67	55.82	57.02	269,632	+1.56(+2.81%)
May 22, 2020	54.67	55.50	54.57	55.46	709,635	+0.95(+1.74%)
May 21, 2020	54.99	54.99	54.12	54.51	414,122	-0.40(-0.73%)
May 20, 2020	56.14	56.14	54.68	54.91	467,210	-0.46(-0.83%)
May 19, 2020	55.77	56.38	55.32	55.37	608,441	+1.48(+2.75%)
May 15, 2020		53.89	53.89	53.89	0	+0.57(+1.07%)
May 14, 2020	53.14	53.40	52.40	53.32	440,729	-0.40(-0.74%)
May 13, 2020	54.67	55.21	53.53	53.72	774,347	-1.09(-1.99%)
May 12, 2020	56.04	56.50	54.80	54.81	845,880	-0.93(-1.67%)
May 11, 2020	54.99	56.09	54.72	55.74	409,082	+0.63(+1.14%)
May 08, 2020	55.77	55.77	54.79	55.11	344,216	+0.43(+0.79%)
May 07, 2020	55.37	55.59	54.59	54.68	401,271	-0.07(-0.13%)
May 06, 2020	54.76	55.37	54.55	54.75	971,540	+0.37(+0.68%)
May 05, 2020	53.95	54.96	53.34	54.38	729,825	+0.56(+1.04%)
May 04, 2020	52.97	54.10	52.62	53.82	899,049	+0.49(+0.92%)
May 01, 2020	51.32	53.86	51.32	53.33	1,361,618	+0.73(+1.39%)
Apr 30, 2020	53.36	53.48	52.32	52.60	807,647	-0.15(-0.28%)
Apr 29, 2020	51.42	53.25	51.42	52.75	646,960	+1.75(+3.43%)
Apr 28, 2020	52.51	52.91	50.79	51.00	1,049,261	-1.05(-2.02%)
Apr 27, 2020	52.57	52.58	51.45	52.05	558,989	+0.05(+0.10%)
Apr 24, 2020	51.84	52.27	51.44	52.00	932,766	+0.02(+0.04%)
Apr 23, 2020	52.51	52.70	51.72	51.98	587,895	-0.50(-0.95%)
Apr 22, 2020	52.25	52.67	51.81	52.48	889,879	+1.09(+2.12%)
Apr 21, 2020	53.56	54.03	51.39	51.39	1,162,175	-3.14(-5.76%)
Apr 20, 2020	54.17	54.73	53.36	54.53	590,091	-0.43(-0.78%)
Apr 17, 2020	54.81	55.01	53.90	54.96	938,433	+1.51(+2.83%)
Apr 16, 2020	52.08	53.68	51.70	53.45	1,082,912	+1.64(+3.17%)
Apr 15, 2020	51.14	52.24	51.14	51.81	971,958	-0.39(-0.75%)
Apr 14, 2020	50.66	52.38	50.61	52.20	642,869	+2.38(+4.78%)
Apr 13, 2020	51.36	51.36	49.82	49.82	661,784	-1.69(-3.28%)
Apr 09, 2020		51.51	51.51	51.51	0	+0.41(+0.80%)
Apr 08, 2020	50.79	51.48	49.60	51.10	1,281,366	+0.88(+1.75%)
Apr 07, 2020	53.07	53.07	49.86	50.22	1,305,023	-1.57(-3.03%)
Apr 06, 2020	50.05	51.95	49.63	51.79	978,345	+3.66(+7.60%)
Apr 03, 2020	48.67	48.83	47.85	48.13	575,317	-0.84(-1.72%)
Apr 02, 2020	47.67	49.10	47.67	48.97	522,804	+0.48(+0.99%)
Apr 01, 2020	48.31	49.37	47.87	48.49	885,346	-0.72(-1.46%)
Mar 31, 2020	48.79	50.16	48.26	49.21	828,416	+0.68(+1.40%)
Mar 30, 2020	46.92	48.57	46.18	48.53	586,539	+2.58(+5.61%)
Mar 27, 2020	48.25	48.53	45.64	45.95	2,045,127	-4.05(-8.10%)
Mar 26, 2020	46.88	50.07	46.35	50.00	932,187	+3.66(+7.90%)
Mar 25, 2020	46.15	49.00	45.79	46.34	1,004,616	-0.16(-0.34%)
Mar 24, 2020	44.28	46.50	43.57	46.50	2,325,933	+3.86(+9.05%)
Mar 23, 2020	44.93	45.09	42.30	42.64	1,085,012	-2.19(-4.89%)
Mar 20, 2020	46.60	47.71	44.01	44.83	2,475,372	-1.88(-4.02%)
Mar 19, 2020	45.94	47.43	44.84	46.71	1,092,325	+0.05(+0.11%)
Mar 18, 2020	46.20	47.85	43.56	46.66	1,342,561	-1.15(-2.41%)
Mar 17, 2020	46.28	48.66	44.15	47.81	1,709,707	+2.36(+5.19%)
Mar 16, 2020	47.12	48.95	45.38	45.45	1,040,993	-5.47(-10.74%)
Mar 13, 2020	48.12	51.00	47.15	50.92	2,343,778	+4.14(+8.85%)
Mar 12, 2020	49.45	49.45	45.00	46.78	1,806,696	-4.97(-9.60%)
Mar 11, 2020	53.07	53.43	51.04	51.75	1,482,117	-2.42(-4.47%)
Mar 10, 2020	52.74	54.30	51.63	54.17	1,851,675	+2.65(+5.14%)
Mar 09, 2020	53.11	54.15	50.76	51.52	1,210,591	-4.24(-7.60%)
Mar 06, 2020	56.28	56.51	54.83	55.76	830,687	-1.74(-3.03%)
Mar 05, 2020	57.10	58.09	56.89	57.50	820,898	-0.84(-1.44%)
Mar 04, 2020	56.97	58.34	56.53	58.34	940,827	+2.13(+3.79%)
Mar 03, 2020	57.31	57.92	56.07	56.21	1,920,718	-0.74(-1.30%)
Mar 02, 2020	56.11	56.97	55.37	56.95	1,202,771	+0.75(+1.33%)
Feb 28, 2020	55.00	56.28	54.02	56.20	1,845,831	-1.06(-1.85%)
Feb 27, 2020	57.08	57.50	56.26	57.26	768,640	-0.95(-1.63%)
Feb 26, 2020	58.26	59.11	58.07	58.21	869,361	+0.06(+0.10%)
Feb 25, 2020	60.11	60.42	57.94	58.15	980,749	-1.64(-2.74%)
Feb 24, 2020	59.01	60.78	59.01	59.79	631,300	-1.52(-2.48%)
Feb 21, 2020	62.39	62.57	61.17	61.31	499,539	-1.45(-2.31%)
Feb 20, 2020	62.79	62.85	61.76	62.76	428,519	-0.05(-0.08%)
Feb 19, 2020	63.27	63.27	62.63	62.81	524,961	-0.21(-0.33%)
Feb 18, 2020	63.21	63.43	62.77	63.02	578,709	-0.26(-0.41%)
Feb 14, 2020		63.28	63.28	63.28	0	+0.70(+1.12%)
Feb 13, 2020	62.59	63.03	62.46	62.58	647,326	-0.29(-0.46%)
Feb 12, 2020	62.52	63.00	61.90	62.87	925,186	+0.53(+0.85%)
Feb 11, 2020	62.48	62.63	62.03	62.34	479,593	+0.07(+0.11%)
Feb 10, 2020	61.82	62.28	61.47	62.27	358,844	+0.40(+0.65%)
Feb 07, 2020	62.62	62.62	61.71	61.87	488,679	-0.92(-1.47%)
Feb 06, 2020	61.51	62.83	61.51	62.79	554,506	+1.16(+1.88%)
Feb 05, 2020	62.43	62.43	61.32	61.63	772,277	-0.36(-0.58%)
Feb 04, 2020	61.30	62.32	61.16	61.99	737,174	+1.36(+2.24%)
Feb 03, 2020	59.92	61.88	59.57	60.63	877,454	+1.07(+1.80%)
Jan 31, 2020	62.89	62.89	58.93	59.56	1,202,141	-1.61(-2.63%)
Jan 30, 2020	61.13	61.56	60.66	61.17	536,559	-0.33(-0.54%)
Jan 29, 2020	62.63	62.63	61.49	61.50	361,016	-0.52(-0.84%)
Jan 28, 2020	61.52	62.13	61.22	62.02	545,815	+0.71(+1.16%)
Jan 27, 2020	60.16	61.39	59.97	61.31	462,666	+0.35(+0.57%)
Jan 24, 2020	61.10	61.48	60.59	60.96	410,616	+0.08(+0.13%)
Jan 23, 2020	61.46	61.62	60.76	60.88	403,582	-0.60(-0.98%)
Jan 22, 2020	61.45	61.63	61.04	61.48	567,606	+0.48(+0.79%)
Jan 21, 2020	61.53	61.53	60.78	61.00	627,094	-0.60(-0.97%)
Jan 20, 2020	61.33	61.74	61.19	61.60	126,583	+0.23(+0.37%)
Jan 17, 2020	61.10	61.46	61.01	61.37	417,835	+0.34(+0.56%)
Jan 16, 2020	60.94	61.15	60.59	61.03	397,341	+0.39(+0.64%)
Jan 15, 2020	59.74	60.78	59.74	60.64	415,892	+1.00(+1.68%)
Jan 14, 2020	60.00	60.05	59.28	59.64	411,249	-0.38(-0.63%)
Jan 13, 2020	59.97	60.19	59.60	60.02	439,613	+0.19(+0.32%)
Jan 10, 2020	60.42	60.42	59.75	59.83	319,129	-0.28(-0.47%)
Jan 09, 2020	59.06	60.24	59.06	60.11	487,622	+1.48(+2.52%)
Jan 08, 2020	58.24	59.03	58.05	58.63	472,211	+0.52(+0.89%)
Jan 07, 2020	57.75	58.19	57.60	58.11	305,454	+0.39(+0.68%)
Jan 06, 2020	57.10	57.72	56.90	57.72	234,986	+0.30(+0.52%)
Jan 03, 2020	57.00	57.52	56.89	57.42	312,705	-0.23(-0.40%)
Jan 02, 2020	57.45	57.68	57.18	57.65	231,374	+0.43(+0.75%)
Dec 31, 2019		57.22	57.22	57.22	0	+0.03(+0.05%)
Dec 30, 2019	57.58	57.58	56.80	57.19	274,749	-0.51(-0.88%)
Dec 27, 2019	57.96	57.99	57.28	57.70	203,693	+0.26(+0.45%)
Dec 24, 2019		57.44	57.44	57.44	0	-0.45(-0.78%)
Dec 23, 2019	58.65	58.75	57.80	57.89	280,542	-0.79(-1.35%)
Dec 20, 2019	57.22	58.78	57.22	58.68	1,521,116	+1.40(+2.44%)
Dec 19, 2019	57.47	57.47	57.14	57.28	673,695	-0.22(-0.38%)
Dec 18, 2019	57.50	57.95	57.24	57.50	542,231	-0.04(-0.07%)
Dec 17, 2019	57.60	57.68	57.10	57.54	524,827	-0.08(-0.14%)
Dec 16, 2019	57.37	57.78	57.12	57.62	322,158	+0.71(+1.25%)
Dec 13, 2019	56.72	57.23	56.65	56.91	537,808	+0.18(+0.32%)
Dec 12, 2019	56.34	56.81	56.24	56.73	626,853	+0.25(+0.44%)
Dec 11, 2019	56.37	56.69	56.22	56.48	446,605	+0.20(+0.36%)
Dec 10, 2019	56.02	56.47	55.92	56.28	368,683	+0.16(+0.29%)
Dec 09, 2019	56.64	56.64	56.07	56.12	293,851	-0.46(-0.81%)
Dec 06, 2019	56.86	57.00	56.56	56.58	242,511	+0.22(+0.39%)
Dec 05, 2019	56.50	56.50	55.98	56.36	501,360	-0.05(-0.09%)
Dec 04, 2019	57.09	57.35	56.21	56.41	415,651	-0.48(-0.84%)
Dec 03, 2019	56.82	57.36	56.61	56.89	451,539	-0.58(-1.01%)
Dec 02, 2019	57.67	58.02	57.02	57.47	424,849	-0.36(-0.62%)
Nov 29, 2019	58.37	58.99	57.75	57.83	257,690	-0.46(-0.79%)
Nov 28, 2019	58.35	58.49	58.05	58.29	124,366	-0.20(-0.34%)
Nov 27, 2019	59.05	59.05	58.45	58.49	445,776	-0.51(-0.86%)
Nov 26, 2019	58.27	59.13	58.25	59.00	1,286,345	+0.74(+1.27%)
Nov 25, 2019	57.47	58.37	57.35	58.26	445,434	+1.07(+1.87%)
Nov 22, 2019	57.40	57.43	56.98	57.19	536,416	-0.13(-0.23%)
Nov 21, 2019	57.49	57.49	56.98	57.32	444,269	-0.16(-0.28%)
Nov 20, 2019	57.75	57.99	57.05	57.48	447,564	-0.29(-0.50%)
Nov 19, 2019	57.73	58.08	57.52	57.77	323,669	+0.28(+0.49%)
Nov 18, 2019	57.39	57.53	57.30	57.49	387,464	+0.00(+0.00%)
Nov 15, 2019	57.66	57.66	57.34	57.49	408,810	-0.03(-0.05%)
Nov 14, 2019	57.50	57.85	57.45	57.52	410,854	-0.16(-0.28%)
Nov 13, 2019	56.44	57.72	56.40	57.68	507,730	+1.20(+2.12%)
Nov 12, 2019	56.60	57.09	56.08	56.48	626,413	+0.21(+0.37%)
Nov 11, 2019	55.82	57.04	54.57	56.27	995,444	+1.30(+2.36%)
Nov 08, 2019	54.41	55.00	54.30	54.97	432,006	+0.74(+1.36%)
Nov 07, 2019	54.13	54.68	54.10	54.23	370,064	+0.28(+0.52%)
Nov 06, 2019	53.99	54.10	53.80	53.95	317,304	-0.01(-0.02%)
Nov 05, 2019	54.48	54.48	53.83	53.96	519,218	-0.29(-0.53%)
Nov 04, 2019	54.54	54.54	53.95	54.25	510,372	+0.18(+0.33%)
Nov 01, 2019	53.40	54.80	52.45	54.07	489,306	+0.85(+1.60%)
Oct 31, 2019	52.82	53.25	52.81	53.22	577,182	+0.07(+0.13%)
Oct 30, 2019	52.71	53.20	52.31	53.15	322,969	+0.51(+0.97%)
Oct 29, 2019	52.58	53.00	52.44	52.64	338,694	-0.01(-0.02%)
Oct 28, 2019	52.54	52.84	52.16	52.65	295,265	+0.36(+0.69%)
Oct 25, 2019	52.11	52.54	51.83	52.29	389,911	+0.18(+0.35%)
Oct 24, 2019	51.93	52.45	51.82	52.11	299,973	+0.46(+0.89%)
Oct 23, 2019	51.55	52.00	51.32	51.65	379,791	+0.17(+0.33%)
Oct 22, 2019	52.51	52.67	51.41	51.48	520,470	-0.77(-1.47%)
Oct 21, 2019	52.15	52.78	52.08	52.25	605,927	+0.65(+1.26%)
Oct 18, 2019	53.97	53.97	51.57	51.60	1,104,175	-2.07(-3.86%)
Oct 17, 2019	53.97	54.09	53.48	53.67	442,968	-0.22(-0.41%)
Oct 16, 2019	53.72	53.97	53.24	53.89	388,816	+0.16(+0.30%)
Oct 15, 2019	53.85	54.13	53.62	53.73	677,480	-0.12(-0.22%)
Oct 11, 2019		53.85	53.85	53.85	0	+0.23(+0.43%)
Oct 10, 2019	53.26	53.83	53.16	53.62	795,925	-0.36(-0.67%)
Oct 09, 2019	53.49	54.07	53.47	53.98	271,637	+0.82(+1.54%)
Oct 08, 2019	53.32	53.70	52.91	53.16	446,343	-0.38(-0.71%)
Oct 07, 2019	53.76	53.91	53.49	53.54	243,627	-0.26(-0.48%)
Oct 04, 2019	53.42	54.01	53.41	53.80	295,045	+0.48(+0.90%)
Oct 03, 2019	52.62	53.41	52.32	53.32	737,443	+0.58(+1.10%)
Oct 02, 2019	53.26	53.36	52.16	52.74	481,662	-0.65(-1.22%)