Bank of Nova Scotia (NY: BNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.23	39.28	39.05	39.19	1,245,037	+0.03(+0.08%)
Sep 27, 2018	39.14	39.38	39.09	39.16	966,852	-0.02(-0.05%)
Sep 26, 2018	39.13	39.47	39.13	39.18	1,014,821	-0.05(-0.13%)
Sep 25, 2018	39.56	39.61	39.22	39.23	1,000,323	-0.26(-0.65%)
Sep 24, 2018	39.74	39.76	39.45	39.49	865,885	-0.19(-0.48%)
Sep 21, 2018	39.51	39.78	39.51	39.68	1,268,924	+0.14(+0.37%)
Sep 20, 2018	39.32	39.57	39.26	39.53	1,286,473	+0.49(+1.25%)
Sep 19, 2018	38.85	39.11	38.72	39.05	952,711	+0.25(+0.64%)
Sep 18, 2018	38.50	38.88	38.38	38.80	737,621	+0.43(+1.13%)
Sep 17, 2018	38.07	38.39	38.04	38.36	745,590	+0.34(+0.88%)
Sep 14, 2018	37.98	38.11	37.84	38.03	630,658	+0.06(+0.16%)
Sep 13, 2018	38.05	38.16	37.91	37.97	741,636	+0.06(+0.16%)
Sep 12, 2018	38.00	38.12	37.87	37.91	1,116,433	+0.00(+0.00%)
Sep 11, 2018	37.41	37.92	37.34	37.91	1,171,521	+0.49(+1.32%)
Sep 10, 2018	37.52	37.58	37.37	37.42	851,933	+0.01(+0.04%)
Sep 07, 2018	37.54	37.56	37.27	37.40	1,063,218	-0.21(-0.56%)
Sep 06, 2018	37.33	37.78	37.17	37.61	1,718,983	+0.22(+0.60%)
Sep 05, 2018	37.46	37.65	37.33	37.39	1,531,121	-0.12(-0.32%)
Sep 04, 2018	37.59	37.70	37.25	37.51	1,336,413	-0.55(-1.43%)
Aug 31, 2018		38.05	38.05	38.05	0	-0.32(-0.82%)
Aug 30, 2018	38.50	38.59	38.34	38.37	1,381,487	-0.30(-0.78%)
Aug 29, 2018	39.03	39.05	38.47	38.67	1,493,078	-0.39(-1.01%)
Aug 28, 2018	39.74	39.74	38.93	39.07	1,781,043	-0.67(-1.69%)
Aug 27, 2018	39.43	39.83	39.40	39.74	1,069,899	+0.47(+1.21%)
Aug 24, 2018	39.29	39.42	39.17	39.26	633,853	+0.13(+0.34%)
Aug 23, 2018	39.25	39.44	39.11	39.13	946,581	-0.30(-0.75%)
Aug 22, 2018	39.16	39.45	39.14	39.43	913,791	+0.39(+0.99%)
Aug 21, 2018	39.26	39.42	39.04	39.04	936,540	-0.09(-0.24%)
Aug 20, 2018	38.96	39.22	38.96	39.13	861,532	+0.16(+0.42%)
Aug 17, 2018	38.50	39.06	38.42	38.97	1,214,150	+0.71(+1.86%)
Aug 16, 2018	38.36	38.51	38.23	38.26	914,480	+0.07(+0.19%)
Aug 15, 2018	38.26	38.34	37.99	38.19	921,059	-0.44(-1.14%)
Aug 14, 2018	38.38	38.66	38.29	38.63	930,429	+0.50(+1.31%)
Aug 13, 2018	38.13	38.37	38.08	38.13	620,195	-0.08(-0.21%)
Aug 10, 2018	38.47	38.50	38.08	38.21	1,066,261	-0.59(-1.51%)
Aug 09, 2018	38.71	38.82	38.65	38.79	905,326	+0.10(+0.25%)
Aug 08, 2018	38.43	38.76	38.33	38.69	865,633	+0.25(+0.65%)
Aug 07, 2018	39.03	39.09	38.30	38.44	1,526,052	-0.39(-1.02%)
Aug 06, 2018	38.94	39.01	38.79	38.84	608,078	-0.11(-0.27%)
Aug 03, 2018	38.84	39.01	38.82	38.94	690,757	+0.07(+0.17%)
Aug 02, 2018	38.74	38.97	38.46	38.88	949,490	-0.09(-0.24%)
Aug 01, 2018	38.97	39.19	38.84	38.97	1,132,411	+0.03(+0.07%)
Jul 31, 2018	38.80	38.99	38.67	38.94	1,072,612	+0.23(+0.59%)
Jul 30, 2018	38.66	38.96	38.66	38.71	836,352	+0.16(+0.41%)
Jul 27, 2018	38.40	38.59	38.40	38.55	967,669	+0.14(+0.36%)
Jul 26, 2018	38.50	38.59	38.36	38.42	933,046	-0.20(-0.53%)
Jul 25, 2018	38.23	38.66	38.21	38.62	1,090,339	+0.41(+1.08%)
Jul 24, 2018	38.08	38.30	38.05	38.21	904,028	+0.21(+0.55%)
Jul 23, 2018	37.98	38.07	37.91	38.00	632,272	-0.07(-0.17%)
Jul 20, 2018	38.03	38.13	37.98	38.06	786,920	+0.32(+0.84%)
Jul 19, 2018	37.71	37.86	37.65	37.75	911,743	-0.19(-0.50%)
Jul 18, 2018	37.85	37.98	37.74	37.94	653,395	+0.02(+0.05%)
Jul 17, 2018	37.91	38.06	37.86	37.92	1,246,727	-0.07(-0.17%)
Jul 16, 2018	37.79	38.05	37.79	37.98	699,133	+0.29(+0.77%)
Jul 13, 2018	37.62	37.73	37.48	37.69	981,747	+0.02(+0.05%)
Jul 12, 2018	37.55	37.77	37.48	37.67	1,231,374	+0.34(+0.90%)
Jul 11, 2018	37.50	37.73	37.29	37.34	1,298,990	-0.34(-0.91%)
Jul 10, 2018	37.76	37.77	37.56	37.68	1,604,182	+0.00(+0.00%)
Jul 09, 2018	37.92	37.92	37.65	37.68	1,359,111	+0.03(+0.07%)
Jul 06, 2018	37.45	37.72	37.39	37.65	1,188,316	+0.18(+0.47%)
Jul 05, 2018	37.29	37.57	37.19	37.48	1,352,783	+0.43(+1.15%)
Jul 03, 2018		37.05	37.05	37.05	0	+0.13(+0.36%)
Jul 02, 2018	37.13	37.13	36.71	36.92	1,089,528	-0.15(-0.41%)
Jun 29, 2018		37.15	36.36	37.07	2,625,666	+0.40(+1.10%)
Jun 28, 2018	36.78	36.80	36.53	36.67	1,524,876	+0.03(+0.07%)
Jun 27, 2018	36.94	37.11	36.60	36.64	1,377,315	-0.26(-0.70%)
Jun 26, 2018	37.00	37.09	36.76	36.90	1,314,121	-0.06(-0.16%)
Jun 25, 2018	37.48	37.49	36.89	36.96	1,160,917	-0.61(-1.62%)
Jun 22, 2018	37.45	37.61	37.38	37.57	969,852	+0.18(+0.49%)
Jun 21, 2018	37.16	37.43	37.12	37.39	1,032,450	+0.26(+0.70%)
Jun 20, 2018	37.11	37.26	37.09	37.13	1,550,411	+0.12(+0.32%)
Jun 19, 2018	37.13	37.14	36.85	37.01	1,504,221	-0.37(-0.99%)
Jun 18, 2018	37.33	37.43	37.20	37.38	822,628	+0.01(+0.03%)
Jun 15, 2018		37.48	37.61	37.37	2,048,303	-0.25(-0.65%)
Jun 14, 2018	38.04	38.05	37.55	37.61	1,639,031	-0.34(-0.89%)
Jun 13, 2018	37.77	38.00	37.62	37.95	1,389,373	+0.28(+0.74%)
Jun 12, 2018	37.89	37.90	37.58	37.67	1,374,513	-0.17(-0.46%)
Jun 11, 2018	37.98	37.99	37.72	37.85	1,539,746	-0.38(-1.00%)
Jun 08, 2018	38.05	38.25	37.94	38.23	1,084,672	+0.21(+0.56%)
Jun 07, 2018	38.31	38.36	37.95	38.01	1,178,964	-0.22(-0.58%)
Jun 06, 2018				38.23	1,077,347	+0.11(+0.29%)
Jun 05, 2018	38.35	38.36	37.96	38.12	1,434,260	-0.39(-1.01%)
Jun 04, 2018	38.62	38.79	38.50	38.51	1,319,408	+0.05(+0.12%)
Jun 01, 2018	38.41	38.74	38.36	38.47	1,957,798	-0.62(-1.57%)
May 31, 2018	39.02	39.10	38.70	39.08	1,010,347	-0.06(-0.17%)
May 30, 2018	38.68	39.24	38.47	39.15	1,723,238	+0.84(+2.20%)
May 29, 2018	39.38	39.46	38.14	38.31	2,658,898	-1.72(-4.31%)
May 25, 2018		40.03	40.03	40.03	0	-0.30(-0.75%)
May 24, 2018	40.46	40.50	39.95	40.33	826,060	-0.19(-0.48%)
May 23, 2018	40.24	40.56	40.11	40.53	1,121,132	-0.08(-0.21%)
May 22, 2018	40.87	40.99	40.58	40.61	837,305	+0.03(+0.06%)
May 21, 2018	40.50	40.64	40.50	40.59	332,031	+0.19(+0.48%)
May 18, 2018	40.45	40.48	40.07	40.39	1,015,549	-0.39(-0.95%)
May 17, 2018	40.87	40.87	40.62	40.78	950,629	-0.10(-0.25%)
May 16, 2018	40.56	40.91	40.56	40.88	892,688	+0.36(+0.88%)
May 15, 2018	40.41	40.61	40.24	40.53	968,046	-0.18(-0.45%)
May 14, 2018	40.72	40.92	40.66	40.71	822,111	+0.17(+0.43%)
May 11, 2018	40.61	40.68	40.50	40.53	829,624	-0.08(-0.19%)
May 10, 2018	40.58	40.74	40.36	40.61	983,848	+0.33(+0.82%)
May 09, 2018	40.15	40.34	39.82	40.28	761,484	+0.47(+1.17%)
May 08, 2018	39.71	39.83	39.49	39.82	917,611	-0.06(-0.15%)
May 07, 2018	39.77	40.02	39.72	39.87	583,124	+0.10(+0.26%)
May 04, 2018	39.42	39.94	39.34	39.77	791,444	+0.11(+0.28%)
May 03, 2018		39.90	39.31	39.66	1,356,653	-0.13(-0.33%)
May 02, 2018	39.80	40.00	39.69	39.79	972,468	+0.04(+0.10%)
May 01, 2018	39.77	39.82	39.45	39.75	1,266,619	-0.06(-0.16%)
Apr 30, 2018	39.96	40.22	39.81	39.82	1,122,257	-0.17(-0.42%)
Apr 27, 2018	39.64	40.04	39.63	39.98	815,757	+0.44(+1.11%)
Apr 26, 2018	39.32	39.80	39.21	39.54	1,269,285	+0.38(+0.96%)
Apr 25, 2018	39.03	39.27	38.89	39.17	922,938	+0.01(+0.03%)
Apr 24, 2018	39.32	39.47	39.08	39.15	1,025,896	+0.08(+0.20%)
Apr 23, 2018	39.01	39.14	38.93	39.08	649,444	+0.03(+0.07%)
Apr 20, 2018	38.91	39.21	38.91	39.05	693,875	-0.03(-0.07%)
Apr 19, 2018	39.47	39.51	38.95	39.08	788,145	-0.36(-0.90%)
Apr 18, 2018	39.46	39.75	39.32	39.43	711,193	+0.01(+0.03%)
Apr 17, 2018	39.65	39.65	39.34	39.42	746,807	+0.01(+0.03%)
Apr 16, 2018	39.46	39.54	39.23	39.41	675,812	+0.11(+0.28%)
Apr 13, 2018	39.80	39.80	39.22	39.30	739,759	-0.25(-0.62%)
Apr 12, 2018	39.73	39.81	39.47	39.54	684,734	-0.17(-0.44%)
Apr 11, 2018	39.69	40.00	39.64	39.72	701,018	-0.16(-0.39%)
Apr 10, 2018	39.94	40.11	39.80	39.87	854,459	+0.43(+1.10%)
Apr 09, 2018	39.27	39.69	39.14	39.44	918,718	+0.34(+0.88%)
Apr 06, 2018	39.23	39.49	38.87	39.10	1,087,071	-0.41(-1.05%)
Apr 05, 2018	39.25	39.56	39.12	39.51	1,288,753	+0.52(+1.33%)
Apr 04, 2018	38.71	39.10	38.57	38.99	1,244,346	-0.21(-0.55%)
Apr 03, 2018	39.26	39.39	38.91	39.21	1,092,600	+0.17(+0.43%)
Apr 02, 2018	39.50	39.50	38.60	39.04	1,440,158	-0.40(-1.02%)
Mar 29, 2018		39.44	39.44	39.44	0	+0.62(+1.60%)
Mar 28, 2018	38.87	39.20	38.61	38.82	1,510,592	-0.12(-0.30%)
Mar 27, 2018	39.42	39.46	38.76	38.93	1,154,475	-0.44(-1.12%)
Mar 26, 2018	39.57	39.64	39.08	39.38	1,271,510	+0.02(+0.05%)
Mar 23, 2018	40.06	40.30	39.25	39.36	1,510,651	-0.49(-1.22%)
Mar 22, 2018	40.14	40.20	39.66	39.84	1,344,737	-0.59(-1.45%)
Mar 21, 2018	40.30	40.61	40.23	40.43	1,277,115	+0.40(+0.99%)
Mar 20, 2018	40.29	40.35	40.03	40.03	1,387,385	-0.24(-0.60%)
Mar 19, 2018	40.24	40.35	39.86	40.28	1,103,142	+0.10(+0.25%)
Mar 16, 2018	40.17	40.41	40.13	40.17	1,439,053	-0.03(-0.06%)
Mar 15, 2018	40.40	40.41	40.12	40.20	1,141,998	-0.22(-0.55%)
Mar 14, 2018	40.37	40.46	40.04	40.42	1,133,049	+0.36(+0.91%)
Mar 13, 2018	40.31	40.42	40.04	40.06	1,086,058	-0.15(-0.38%)
Mar 12, 2018	40.26	40.59	40.14	40.21	658,015	-0.07(-0.17%)
Mar 09, 2018	39.94	40.34	39.66	40.28	1,253,724	+0.62(+1.56%)
Mar 08, 2018	39.49	39.69	39.40	39.66	1,057,936	+0.29(+0.75%)
Mar 07, 2018		39.43	38.97	39.37	1,077,117	+0.03(+0.07%)
Mar 06, 2018	39.21	39.45	39.13	39.34	902,115	+0.43(+1.12%)
Mar 05, 2018	38.61	39.13	38.48	38.91	1,457,907	-0.22(-0.57%)
Mar 02, 2018	39.04	39.34	38.90	39.13	1,566,838	-0.38(-0.95%)
Mar 01, 2018	39.64	39.72	39.09	39.51	1,619,825	-0.10(-0.24%)
Feb 28, 2018	40.05	40.13	39.59	39.61	2,208,953	-0.36(-0.91%)
Feb 27, 2018	39.95	40.23	39.81	39.97	1,647,050	+0.10(+0.26%)
Feb 26, 2018	39.63	40.04	39.63	39.87	1,272,397	+0.31(+0.78%)
Feb 23, 2018	39.34	39.61	39.16	39.56	853,160	+0.42(+1.08%)
Feb 22, 2018				39.14	1,422,536	-0.18(-0.46%)
Feb 21, 2018	39.07	39.50	39.04	39.32	1,230,753	+0.31(+0.79%)
Feb 20, 2018	39.19	39.32	38.81	39.01	1,053,679	-0.31(-0.80%)
Feb 16, 2018		39.32	39.32	39.32	0	-0.34(-0.85%)
Feb 15, 2018	40.13	40.15	39.53	39.66	1,146,733	-0.08(-0.21%)
Feb 14, 2018	38.84	39.92	38.62	39.75	1,207,383	+0.74(+1.88%)
Feb 13, 2018	38.99	39.11	38.70	39.01	896,115	-0.04(-0.10%)
Feb 12, 2018	39.41	39.42	38.83	39.05	1,190,017	+0.19(+0.49%)
Feb 09, 2018	38.81	39.01	38.13	38.86	1,981,363	+0.21(+0.55%)
Feb 08, 2018	39.57	39.57	38.64	38.65	1,716,610	-0.84(-2.12%)
Feb 07, 2018	40.02	40.02	39.48	39.48	1,289,558	-0.46(-1.15%)
Feb 06, 2018	38.98	40.08	38.58	39.94	1,924,336	+0.02(+0.05%)
Feb 05, 2018	40.74	40.80	39.73	39.93	1,447,243	-1.23(-3.00%)
Feb 02, 2018	41.56	41.77	41.15	41.16	1,334,208	-0.92(-2.19%)
Feb 01, 2018	42.37	42.37	41.79	42.08	1,986,629	-0.42(-0.99%)
Jan 31, 2018	42.46	42.58	42.31	42.50	1,153,723	+0.15(+0.35%)
Jan 30, 2018	42.08	42.43	42.06	42.35	1,113,698	+0.12(+0.27%)
Jan 29, 2018	42.27	42.32	42.10	42.24	659,792	-0.15(-0.35%)
Jan 26, 2018	42.34	42.51	42.13	42.39	765,434	+0.06(+0.15%)
Jan 25, 2018	42.51	42.68	42.20	42.32	1,343,349	-0.09(-0.21%)
Jan 24, 2018	42.47	42.49	42.16	42.41	1,012,319	+0.20(+0.47%)
Jan 23, 2018	42.15	42.42	41.92	42.21	1,128,415	-0.03(-0.08%)
Jan 22, 2018	42.20	42.30	42.06	42.25	1,098,980	+0.32(+0.76%)
Jan 19, 2018	42.05	42.27	41.91	41.93	1,098,848	-0.11(-0.26%)
Jan 18, 2018	41.95	42.04	41.77	42.04	1,052,348	+0.06(+0.14%)
Jan 17, 2018	41.98	42.21	41.42	41.98	1,221,405	+0.10(+0.24%)
Jan 16, 2018	42.11	42.17	41.78	41.88	1,315,415	-0.19(-0.46%)
Jan 12, 2018		42.07	42.07	42.07	0	-0.01(-0.02%)
Jan 11, 2018	42.09	42.12	41.92	42.07	724,444	-0.03(-0.06%)
Jan 10, 2018	42.35	42.60	42.01	42.10	1,301,127	-0.38(-0.89%)
Jan 09, 2018	42.57	42.59	42.40	42.48	812,204	+0.01(+0.03%)
Jan 08, 2018	42.37	42.69	42.36	42.46	928,270	-0.04(-0.09%)
Jan 05, 2018	42.30	42.63	42.12	42.50	930,410	+0.62(+1.48%)
Jan 04, 2018	41.72	41.98	41.56	41.88	1,129,485	+0.27(+0.65%)
Jan 03, 2018	41.67	41.77	41.57	41.61	821,238	-0.03(-0.06%)
Jan 02, 2018	41.28	41.77	41.20	41.64	925,914	+0.39(+0.95%)
Dec 29, 2017		41.25	41.25	41.25	0	+0.15(+0.37%)
Dec 28, 2017	41.05	41.11	40.78	41.10	1,099,071	+0.28(+0.68%)
Dec 27, 2017	41.08	41.10	40.74	40.82	873,521	-0.04(-0.11%)
Dec 26, 2017	40.89	40.92	40.75	40.86	366,833	+0.01(+0.02%)
Dec 22, 2017	40.69	40.87	40.62	40.86	487,545	+0.03(+0.06%)
Dec 21, 2017	40.70	41.04	40.68	40.83	782,774	+0.38(+0.94%)
Dec 20, 2017	40.57	40.58	40.25	40.45	701,601	+0.05(+0.12%)
Dec 19, 2017	40.57	40.61	40.33	40.40	765,628	-0.11(-0.28%)
Dec 18, 2017	40.41	40.77	40.39	40.51	819,340	+0.21(+0.52%)
Dec 15, 2017	40.85	40.86	40.26	40.31	960,850	-0.52(-1.27%)
Dec 14, 2017	40.80	40.95	40.53	40.82	833,051	-0.04(-0.11%)
Dec 13, 2017	40.84	40.96	40.63	40.87	909,449	+0.09(+0.23%)
Dec 12, 2017	40.80	40.94	40.68	40.77	865,025	-0.11(-0.26%)
Dec 11, 2017	41.05	41.13	40.80	40.88	618,560	-0.16(-0.40%)
Dec 08, 2017	40.75	41.13	40.71	41.05	766,221	+0.36(+0.88%)
Dec 07, 2017	40.38	40.77	40.27	40.69	855,431	+0.33(+0.81%)
Dec 06, 2017	40.26	40.58	40.22	40.36	1,017,246	+0.01(+0.02%)
Dec 05, 2017	40.76	40.78	40.23	40.35	836,046	-0.21(-0.53%)
Dec 04, 2017	40.99	40.99	40.55	40.57	836,651	-0.13(-0.33%)
Dec 01, 2017	40.49	40.78	40.41	40.70	1,119,962	+0.76(+1.90%)
Nov 30, 2017	40.21	40.70	39.92	39.94	1,412,667	-0.21(-0.52%)
Nov 29, 2017	40.44	40.44	40.07	40.15	1,031,236	-0.15(-0.36%)
Nov 28, 2017	40.74	40.76	40.06	40.29	2,514,104	-1.03(-2.49%)
Nov 27, 2017	41.80	41.87	41.28	41.32	984,384	-0.45(-1.09%)
Nov 24, 2017	41.76	41.86	41.66	41.78	266,499	+0.01(+0.02%)
Nov 22, 2017	41.73	41.90	41.61	41.77	869,560	+0.21(+0.50%)
Nov 21, 2017	42.04	42.17	41.54	41.56	1,061,748	-0.29(-0.69%)
Nov 20, 2017	41.80	42.02	41.72	41.85	703,708	+0.01(+0.03%)
Nov 17, 2017	41.47	41.90	41.35	41.84	698,408	+0.26(+0.62%)
Nov 16, 2017	41.37	41.64	41.36	41.58	538,107	+0.44(+1.06%)
Nov 15, 2017	40.98	41.21	40.86	41.15	578,599	-0.08(-0.20%)
Nov 14, 2017	41.16	41.24	40.99	41.23	735,235	-0.03(-0.08%)
Nov 13, 2017	41.08	41.42	41.08	41.26	637,156	-0.16(-0.38%)
Nov 10, 2017	41.58	41.61	41.17	41.42	465,640	-0.22(-0.53%)
Nov 09, 2017	41.34	41.67	41.28	41.64	526,800	+0.09(+0.21%)
Nov 08, 2017	41.50	41.59	41.37	41.55	625,417	+0.17(+0.41%)
Nov 07, 2017	41.31	41.38	41.16	41.38	534,352	-0.18(-0.44%)
Nov 06, 2017	41.35	41.58	41.30	41.56	853,949	+0.18(+0.44%)
Nov 03, 2017	41.39	41.44	41.25	41.38	678,375	+0.13(+0.31%)
Nov 02, 2017	40.90	41.30	40.87	41.25	983,988	+0.47(+1.15%)
Nov 01, 2017	40.93	40.95	40.74	40.79	781,822	+0.04(+0.11%)
Oct 31, 2017	40.72	41.06	40.69	40.74	1,105,624	-0.06(-0.14%)
Oct 30, 2017	40.74	40.97	40.68	40.80	656,923	+0.01(+0.03%)
Oct 27, 2017	40.45	40.80	40.27	40.79	616,143	+0.20(+0.48%)
Oct 26, 2017	40.59	40.81	40.57	40.59	509,456	+0.02(+0.05%)
Oct 25, 2017	40.90	41.06	40.44	40.57	1,157,055	-0.25(-0.62%)
Oct 24, 2017	40.72	40.86	40.70	40.82	617,508	+0.24(+0.59%)
Oct 23, 2017	40.59	40.72	40.51	40.58	691,980	+0.08(+0.19%)
Oct 20, 2017	40.75	40.89	40.45	40.51	1,349,201	-0.42(-1.03%)
Oct 19, 2017	40.63	41.09	40.63	40.93	717,294	+0.07(+0.17%)
Oct 18, 2017	40.84	40.97	40.78	40.86	1,240,972	+0.18(+0.43%)
Oct 17, 2017	40.67	40.79	40.55	40.69	730,220	-0.01(-0.03%)
Oct 16, 2017	40.68	40.87	40.62	40.70	820,965	-0.09(-0.23%)
Oct 13, 2017	40.77	40.98	40.65	40.79	1,308,702	+0.13(+0.31%)
Oct 12, 2017	40.89	40.94	40.50	40.67	1,224,529	-0.35(-0.85%)
Oct 11, 2017	40.82	41.02	40.75	41.01	1,333,481	+0.25(+0.62%)
Oct 10, 2017	40.67	40.94	40.62	40.76	1,700,441	+0.44(+1.10%)
Oct 09, 2017	40.62	40.62	40.30	40.32	477,010	-0.23(-0.56%)
Oct 06, 2017	40.60	40.64	40.41	40.55	893,546	-0.13(-0.33%)
Oct 05, 2017	40.71	40.81	40.60	40.68	1,335,250	-0.18(-0.45%)
Oct 04, 2017	40.67	40.91	40.60	40.86	1,360,673	+0.23(+0.58%)
Oct 03, 2017	40.39	40.65	40.38	40.63	1,067,601	+0.29(+0.72%)