Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	73.54	73.54	71.70	72.44	144,456	-1.59(-2.15%)
Oct 30, 2019	74.18	74.49	73.06	74.03	94,141	-0.46(-0.62%)
Oct 29, 2019	73.24	74.60	72.81	74.49	153,613	+1.24(+1.70%)
Oct 28, 2019	72.25	73.59	72.06	73.24	123,488	+0.96(+1.33%)
Oct 25, 2019	72.07	72.70	71.63	72.28	135,402	+0.00(+0.00%)
Oct 24, 2019	73.24	73.24	71.64	72.28	84,357	-0.79(-1.09%)
Oct 23, 2019	72.81	73.08	72.22	73.08	134,404	-0.19(-0.27%)
Oct 22, 2019	71.52	73.43	70.96	73.27	150,941	+1.38(+1.92%)
Oct 21, 2019	70.87	72.03	70.68	71.89	151,332	+1.24(+1.76%)
Oct 18, 2019	67.20	70.93	55.01	70.65	306,157	+3.69(+5.51%)
Oct 17, 2019	66.09	67.26	65.34	66.96	162,349	+1.38(+2.10%)
Oct 16, 2019	64.96	65.84	64.36	65.58	124,326	+0.76(+1.17%)
Oct 15, 2019	64.37	65.41	63.31	64.82	75,248	+0.66(+1.03%)
Oct 14, 2019	63.88	64.58	62.84	64.16	77,039	-0.16(-0.25%)
Oct 11, 2019	64.25	65.19	63.66	64.32	76,142	+1.32(+2.10%)
Oct 10, 2019	62.94	63.66	62.91	63.00	69,420	+0.35(+0.56%)
Oct 09, 2019	62.79	62.94	62.11	62.64	90,589	+0.52(+0.84%)
Oct 08, 2019	63.09	63.80	62.11	62.12	83,692	-1.84(-2.88%)
Oct 07, 2019	63.50	64.20	63.23	63.97	89,121	+0.20(+0.32%)
Oct 04, 2019	63.00	63.76	62.35	63.76	91,665	+1.01(+1.62%)
Oct 03, 2019	63.08	63.10	61.85	62.75	112,587	-0.30(-0.48%)
Oct 02, 2019	63.84	63.84	62.39	63.05	142,038	-1.21(-1.88%)
Oct 01, 2019	66.19	66.89	63.69	64.26	179,290	-1.62(-2.46%)
Sep 30, 2019	66.30	66.63	65.65	65.88	153,994	-0.35(-0.53%)
Sep 27, 2019	66.20	66.71	65.75	66.24	125,544	+0.75(+1.15%)
Sep 26, 2019	65.71	65.90	65.04	65.49	121,990	-0.28(-0.43%)
Sep 25, 2019	64.90	66.07	64.57	65.77	210,057	+1.14(+1.76%)
Sep 24, 2019	65.21	65.83	64.22	64.63	174,164	-0.39(-0.59%)
Sep 23, 2019	64.70	65.56	64.27	65.01	149,925	+0.15(+0.23%)
Sep 20, 2019	65.01	65.52	64.49	64.86	436,883	-0.10(-0.15%)
Sep 19, 2019	66.17	66.75	64.92	64.96	158,361	-0.96(-1.45%)
Sep 18, 2019	65.32	66.22	65.03	65.92	151,072	+0.42(+0.64%)
Sep 17, 2019	65.75	65.85	64.44	65.49	114,498	-0.31(-0.47%)
Sep 16, 2019	66.13	66.60	65.67	65.80	153,149	-0.95(-1.42%)
Sep 13, 2019	66.53	67.14	65.61	66.75	130,278	+0.88(+1.33%)
Sep 12, 2019	65.42	66.23	63.65	65.87	143,287	+0.18(+0.28%)
Sep 11, 2019	64.83	65.99	63.69	65.69	137,672	+1.19(+1.85%)
Sep 10, 2019	63.28	64.51	62.92	64.49	127,015	+1.25(+1.97%)
Sep 09, 2019	60.50	63.75	60.34	63.25	99,867	+2.97(+4.93%)
Sep 06, 2019	60.16	60.71	60.01	60.27	94,033	-0.07(-0.12%)
Sep 05, 2019	59.25	61.24	59.25	60.34	129,886	+1.99(+3.41%)
Sep 04, 2019	59.03	59.13	58.16	58.35	97,236	+0.11(+0.18%)
Sep 03, 2019	58.55	59.04	57.88	58.25	107,050	-1.07(-1.80%)
Aug 30, 2019	59.85	59.90	59.03	59.32	62,460	-0.13(-0.22%)
Aug 29, 2019	58.98	59.83	58.95	59.45	79,039	+1.09(+1.86%)
Aug 28, 2019	56.75	58.84	56.75	58.36	80,693	+1.26(+2.21%)
Aug 27, 2019	59.02	59.31	56.98	57.10	131,206	-1.54(-2.62%)
Aug 26, 2019	58.89	59.26	58.14	58.63	78,148	+0.27(+0.47%)
Aug 23, 2019	60.20	61.16	58.15	58.36	167,322	-2.11(-3.50%)
Aug 22, 2019	61.41	61.59	60.48	60.48	79,361	-0.74(-1.20%)
Aug 21, 2019	61.41	61.41	60.48	61.21	76,576	+0.45(+0.74%)
Aug 20, 2019	61.40	61.47	60.43	60.77	93,690	-1.07(-1.73%)
Aug 19, 2019	61.58	62.37	61.46	61.84	75,959	+1.30(+2.14%)
Aug 16, 2019	59.88	60.70	59.78	60.54	126,631	+1.11(+1.86%)
Aug 15, 2019	60.54	60.80	59.34	59.43	73,869	-0.88(-1.45%)
Aug 14, 2019	61.52	61.52	59.86	60.31	108,229	-2.36(-3.77%)
Aug 13, 2019	62.01	63.95	61.91	62.67	63,859	+0.40(+0.65%)
Aug 12, 2019	61.98	62.33	61.49	62.27	72,691	-0.32(-0.50%)
Aug 09, 2019	63.06	63.41	62.23	62.58	89,815	-0.78(-1.23%)
Aug 08, 2019	62.66	63.92	62.17	63.36	83,433	+1.21(+1.95%)
Aug 07, 2019	61.79	62.30	61.26	62.15	136,409	-0.53(-0.84%)
Aug 06, 2019	63.68	63.68	61.71	62.68	134,699	-0.27(-0.43%)
Aug 05, 2019	63.97	63.97	61.91	62.95	170,344	-2.14(-3.29%)
Aug 02, 2019	64.93	65.17	64.02	65.09	106,912	-0.09(-0.13%)
Aug 01, 2019	68.28	68.75	65.11	65.18	161,414	-3.04(-4.46%)
Jul 31, 2019	68.65	69.24	68.17	68.22	185,495	-0.28(-0.41%)
Jul 30, 2019	67.26	68.78	67.15	68.50	135,177	+0.77(+1.14%)
Jul 29, 2019	68.13	68.29	67.55	67.73	184,352	-0.50(-0.73%)
Jul 26, 2019	67.18	68.47	66.75	68.23	164,244	+1.43(+2.14%)
Jul 25, 2019	66.75	67.44	66.28	66.80	134,486	+0.23(+0.34%)
Jul 24, 2019	64.47	66.79	64.29	66.57	117,918	+1.71(+2.64%)
Jul 23, 2019	65.36	65.79	63.90	64.86	132,023	-0.50(-0.77%)
Jul 22, 2019	65.17	65.36	64.24	65.36	91,771	+0.39(+0.59%)
Jul 19, 2019	65.06	65.63	64.63	64.98	258,505	+0.65(+1.01%)
Jul 18, 2019	63.85	64.76	63.64	64.33	108,165	+0.54(+0.85%)
Jul 17, 2019	63.32	64.23	63.20	63.78	72,581	+0.03(+0.04%)
Jul 16, 2019	63.16	63.96	63.16	63.76	80,796	+0.35(+0.55%)
Jul 15, 2019	64.67	66.28	63.09	63.41	92,268	-0.96(-1.49%)
Jul 12, 2019	64.99	66.70	64.33	64.36	169,145	-0.84(-1.29%)
Jul 11, 2019	64.85	65.78	64.14	65.20	121,308	+0.36(+0.55%)
Jul 10, 2019	65.60	65.60	64.54	64.84	69,252	-0.64(-0.98%)
Jul 09, 2019	64.75	65.51	64.39	65.49	76,900	+0.40(+0.62%)
Jul 08, 2019	65.78	66.70	63.84	65.08	65,215	-1.31(-1.97%)
Jul 05, 2019	65.63	66.50	65.63	66.39	68,729	+0.87(+1.33%)
Jul 03, 2019	65.26	65.79	65.11	65.52	63,258	+0.65(+1.00%)
Jul 02, 2019	65.89	66.24	64.27	64.87	92,184	-1.29(-1.95%)
Jul 01, 2019	67.34	67.74	66.04	66.16	183,438	-0.65(-0.97%)
Jun 28, 2019	65.71	66.97	65.47	66.81	365,532	+1.48(+2.27%)
Jun 27, 2019	64.72	65.45	64.56	65.33	131,116	+0.86(+1.34%)
Jun 26, 2019	65.00	65.67	64.34	64.46	109,460	-0.18(-0.28%)
Jun 25, 2019	64.58	65.07	63.75	64.65	99,070	-0.02(-0.03%)
Jun 24, 2019	65.28	65.53	64.53	64.66	219,039	-0.86(-1.32%)
Jun 21, 2019	65.22	66.26	65.10	65.53	422,382	+0.03(+0.05%)
Jun 20, 2019	65.35	65.87	64.17	65.49	216,148	+0.43(+0.66%)
Jun 19, 2019	64.12	65.54	64.12	65.07	139,550	+0.99(+1.55%)
Jun 18, 2019	62.56	64.31	62.56	64.07	91,801	+1.52(+2.43%)
Jun 17, 2019	62.79	63.13	61.47	62.55	133,645	-0.09(-0.14%)
Jun 14, 2019	62.42	62.96	62.08	62.64	87,938	+0.25(+0.41%)
Jun 13, 2019	62.60	63.17	62.19	62.39	93,399	+0.07(+0.11%)
Jun 12, 2019	61.77	62.68	61.39	62.32	85,903	+0.41(+0.66%)
Jun 11, 2019	62.15	62.60	61.55	61.91	92,014	+0.32(+0.52%)
Jun 10, 2019	61.26	62.22	59.27	61.59	110,398	+0.75(+1.23%)
Jun 07, 2019	61.48	61.48	60.71	60.84	123,825	-0.63(-1.02%)
Jun 06, 2019	62.22	62.91	60.64	61.46	64,302	-0.85(-1.36%)
Jun 05, 2019	62.80	63.11	61.69	62.31	82,353	-0.65(-1.04%)
Jun 04, 2019	61.86	63.11	60.85	62.96	89,811	+1.81(+2.95%)
Jun 03, 2019	60.62	61.62	60.50	61.16	135,232	+0.67(+1.11%)
May 31, 2019	61.52	61.52	60.24	60.49	104,105	-1.79(-2.87%)
May 30, 2019	63.73	63.87	61.87	62.27	94,632	-1.33(-2.08%)
May 29, 2019	63.57	63.85	63.07	63.60	133,741	-0.52(-0.82%)
May 28, 2019	65.13	65.13	64.00	64.12	112,988	-1.35(-2.06%)
May 24, 2019	64.50	65.60	64.46	65.48	71,887	+1.34(+2.09%)
May 23, 2019	65.93	65.93	63.83	64.13	135,450	-2.49(-3.74%)
May 22, 2019	67.11	67.44	66.34	66.63	76,329	-0.82(-1.22%)
May 21, 2019	67.41	67.80	66.66	67.45	104,399	+0.21(+0.31%)
May 20, 2019	66.99	67.80	66.67	67.24	73,585	-0.02(-0.03%)
May 17, 2019	67.90	68.55	67.24	67.25	94,130	-1.18(-1.72%)
May 16, 2019	68.18	68.90	68.18	68.43	48,724	+0.63(+0.93%)
May 15, 2019	68.18	68.45	67.12	67.80	66,307	-0.95(-1.38%)
May 14, 2019	67.73	69.13	67.41	68.76	113,847	+1.05(+1.55%)
May 13, 2019	68.63	68.98	67.35	67.71	193,765	-2.02(-2.90%)
May 10, 2019	69.28	69.89	68.62	69.73	139,074	+0.07(+0.10%)
May 09, 2019	68.65	69.78	68.43	69.66	90,595	+0.56(+0.81%)
May 08, 2019	69.49	70.30	68.89	69.10	104,506	-0.40(-0.58%)
May 07, 2019	68.35	70.95	68.35	69.51	152,684	-2.03(-2.84%)
May 06, 2019	70.53	71.60	70.17	71.54	214,033	+0.17(+0.23%)
May 03, 2019	70.37	71.48	70.31	71.37	116,831	+1.46(+2.08%)
May 02, 2019	69.33	70.32	69.25	69.92	159,116	+0.80(+1.16%)
May 01, 2019	69.97	70.46	69.00	69.11	319,411	-0.86(-1.23%)
Apr 30, 2019	70.41	70.67	69.37	69.98	210,530	-0.24(-0.34%)
Apr 29, 2019	70.53	71.00	69.73	70.21	129,780	-0.04(-0.06%)
Apr 26, 2019	69.62	70.33	69.41	70.26	100,436	+0.63(+0.90%)
Apr 25, 2019	69.48	69.98	68.95	69.63	135,158	-0.18(-0.26%)
Apr 24, 2019	69.45	70.14	68.94	69.81	162,675	+0.02(+0.02%)
Apr 23, 2019	69.49	70.74	68.95	69.79	474,966	+0.04(+0.06%)
Apr 22, 2019	74.08	74.08	68.77	69.75	323,882	-3.83(-5.20%)
Apr 18, 2019	74.14	74.34	73.24	73.58	184,247	-0.71(-0.96%)
Apr 17, 2019	75.44	75.44	74.21	74.29	196,457	-1.12(-1.49%)
Apr 16, 2019	75.13	75.50	74.38	75.41	226,083	+0.79(+1.06%)
Apr 15, 2019	75.95	75.95	74.49	74.62	107,384	-1.57(-2.06%)
Apr 12, 2019	75.68	76.44	75.10	76.19	171,291	+1.02(+1.36%)
Apr 11, 2019	75.27	75.53	74.69	75.17	139,918	+0.19(+0.26%)
Apr 10, 2019	73.65	75.05	73.31	74.97	213,399	+1.10(+1.49%)
Apr 09, 2019	74.12	74.72	73.72	73.88	170,280	-1.13(-1.50%)
Apr 08, 2019	74.63	75.00	74.09	75.00	246,078	+0.36(+0.48%)
Apr 05, 2019	74.83	74.97	74.23	74.64	169,801	+0.12(+0.16%)
Apr 04, 2019	73.81	74.74	73.60	74.52	246,978	+0.45(+0.61%)
Apr 03, 2019	73.26	74.13	72.92	74.07	259,284	+1.47(+2.02%)
Apr 02, 2019	72.40	72.95	71.97	72.60	169,183	-0.35(-0.48%)
Apr 01, 2019	71.35	72.97	71.15	72.95	177,088	+2.29(+3.25%)
Mar 29, 2019	70.65	70.68	69.18	70.66	1,778,958	+0.28(+0.40%)
Mar 28, 2019	69.19	70.67	69.19	70.38	269,182	+1.19(+1.71%)
Mar 27, 2019	67.50	69.73	67.34	69.19	264,230	+1.47(+2.18%)
Mar 26, 2019	65.36	67.85	65.36	67.72	401,952	+2.69(+4.13%)
Mar 25, 2019	65.00	66.19	64.64	65.03	187,158	+0.14(+0.21%)
Mar 22, 2019	67.16	68.14	64.54	64.89	134,602	-2.89(-4.26%)
Mar 21, 2019	67.33	68.66	66.90	67.78	124,357	+0.46(+0.68%)
Mar 20, 2019	68.63	69.11	67.23	67.32	82,648	-1.54(-2.23%)
Mar 19, 2019	70.59	70.59	68.68	68.85	134,707	-1.31(-1.87%)
Mar 18, 2019	70.11	70.75	69.83	70.16	139,808	+0.38(+0.55%)
Mar 15, 2019	67.06	70.93	67.06	69.78	266,809	-0.82(-1.15%)
Mar 14, 2019	71.05	71.05	68.65	70.60	75,268	-0.09(-0.12%)
Mar 13, 2019	70.73	71.09	70.36	70.68	69,580	+0.29(+0.42%)
Mar 12, 2019	71.22	71.22	70.25	70.39	40,473	-0.62(-0.87%)
Mar 11, 2019	70.26	71.15	69.83	71.00	104,695	+1.15(+1.65%)
Mar 08, 2019	69.49	70.39	69.42	69.85	70,449	-0.11(-0.16%)
Mar 07, 2019	71.43	71.43	69.63	69.96	93,462	-1.21(-1.69%)
Mar 06, 2019	73.29	73.42	71.02	71.17	84,077	-2.19(-2.98%)
Mar 05, 2019	73.90	73.90	72.93	73.36	60,783	-0.54(-0.73%)
Mar 04, 2019	74.03	74.58	73.60	73.89	210,613	-0.27(-0.36%)
Mar 01, 2019	74.07	74.55	73.70	74.16	88,436	+0.33(+0.45%)
Feb 28, 2019	73.42	74.05	73.17	73.83	80,404	+0.37(+0.51%)
Feb 27, 2019	72.40	73.46	72.02	73.46	97,440	+1.18(+1.63%)
Feb 26, 2019	72.72	73.39	72.11	72.28	65,672	-0.65(-0.89%)
Feb 25, 2019	73.72	73.83	72.88	72.93	113,493	-0.36(-0.49%)
Feb 22, 2019	72.84	73.70	72.40	73.29	59,034	+0.46(+0.63%)
Feb 21, 2019	73.23	73.30	72.18	72.83	58,860	-0.48(-0.65%)
Feb 20, 2019	71.98	73.34	71.98	73.30	90,631	+1.04(+1.44%)
Feb 19, 2019	71.15	72.57	70.95	72.26	88,123	+0.66(+0.92%)
Feb 15, 2019	70.36	71.78	69.83	71.60	92,472	+1.58(+2.25%)
Feb 14, 2019	70.24	70.40	69.13	70.02	117,595	-0.54(-0.76%)
Feb 13, 2019	70.62	70.90	70.06	70.56	81,342	+0.14(+0.20%)
Feb 12, 2019	70.94	71.26	70.12	70.42	105,321	-0.23(-0.33%)
Feb 11, 2019	70.05	70.66	69.62	70.66	62,663	+1.00(+1.43%)
Feb 08, 2019	70.30	70.93	69.30	69.66	145,972	-0.95(-1.34%)
Feb 07, 2019	70.62	71.12	69.95	70.61	117,406	+0.11(+0.16%)
Feb 06, 2019	69.93	70.54	69.93	70.49	68,555	+0.23(+0.33%)
Feb 05, 2019	70.41	71.10	69.85	70.26	129,536	-0.20(-0.28%)
Feb 04, 2019	69.70	70.58	69.40	70.46	136,297	+0.37(+0.53%)
Feb 01, 2019	68.99	70.13	68.67	70.09	177,911	+0.89(+1.29%)
Jan 31, 2019	69.01	69.22	68.46	69.19	195,663	+0.16(+0.24%)
Jan 30, 2019	68.58	69.11	68.08	69.03	194,762	+0.64(+0.94%)
Jan 29, 2019	68.32	68.98	67.89	68.39	106,326	+0.16(+0.23%)
Jan 28, 2019	67.73	68.45	67.55	68.23	117,903	+0.64(+0.95%)
Jan 25, 2019	67.65	68.11	67.18	67.59	96,853	+0.07(+0.10%)
Jan 24, 2019	66.96	67.60	66.04	67.52	108,384	+0.30(+0.45%)
Jan 23, 2019	67.56	67.65	66.85	67.21	170,948	+0.04(+0.06%)
Jan 22, 2019	65.57	67.40	65.44	67.17	198,796	+1.04(+1.57%)
Jan 18, 2019	59.84	66.25	59.84	66.13	326,075	+1.33(+2.05%)
Jan 17, 2019	63.71	64.99	63.57	64.80	183,473	+1.06(+1.66%)
Jan 16, 2019	62.44	64.06	62.32	63.75	111,861	+1.06(+1.69%)
Jan 15, 2019	61.85	62.71	61.10	62.69	158,668	+0.65(+1.05%)
Jan 14, 2019	62.05	62.81	61.98	62.04	64,437	-0.23(-0.38%)
Jan 11, 2019	61.62	62.70	61.58	62.27	88,206	+0.26(+0.42%)
Jan 10, 2019	62.05	62.86	61.06	62.01	120,570	-0.49(-0.78%)
Jan 09, 2019	65.05	65.06	62.16	62.50	150,928	-2.89(-4.42%)
Jan 08, 2019	65.02	65.47	63.94	65.38	102,854	+1.10(+1.71%)
Jan 07, 2019	63.89	64.72	63.33	64.28	79,601	+0.34(+0.53%)
Jan 04, 2019	62.79	64.40	62.61	63.94	106,193	+1.85(+2.97%)
Jan 03, 2019	62.29	63.33	61.73	62.10	110,043	-0.42(-0.68%)
Jan 02, 2019	60.38	62.53	59.97	62.52	189,644	+1.54(+2.53%)
Dec 31, 2018	60.70	61.13	59.81	60.98	130,291	+0.56(+0.92%)
Dec 28, 2018	60.18	60.87	59.55	60.42	113,918	+0.49(+0.81%)
Dec 27, 2018	59.49	60.00	58.06	59.94	100,580	-0.29(-0.49%)
Dec 26, 2018	58.10	60.27	57.68	60.23	136,772	+2.25(+3.88%)
Dec 24, 2018	59.80	60.35	57.98	57.98	79,068	-2.14(-3.56%)
Dec 21, 2018	61.19	61.31	59.39	60.12	716,602	-1.26(-2.05%)
Dec 20, 2018	59.45	61.40	57.03	61.38	223,698	+1.78(+2.98%)
Dec 19, 2018	61.21	61.59	58.75	59.60	173,819	-1.61(-2.63%)
Dec 18, 2018	62.12	62.93	60.97	61.21	110,961	-0.52(-0.84%)
Dec 17, 2018	61.02	62.97	61.02	61.73	142,410	-0.04(-0.07%)
Dec 14, 2018	62.72	64.00	61.65	61.78	90,430	-1.43(-2.27%)
Dec 13, 2018	65.19	65.67	63.12	63.21	96,024	-1.97(-3.02%)
Dec 12, 2018	64.78	65.97	64.07	65.17	128,910	+1.07(+1.67%)
Dec 11, 2018	64.55	65.24	63.59	64.10	81,962	+0.02(+0.03%)
Dec 10, 2018	64.62	64.77	63.02	64.09	150,028	-0.70(-1.08%)
Dec 07, 2018	64.59	65.67	63.89	64.79	116,284	+0.34(+0.52%)
Dec 06, 2018	63.40	64.57	62.68	64.45	159,898	+0.26(+0.40%)
Dec 04, 2018	68.93	69.20	64.10	64.19	144,688	-5.05(-7.29%)
Dec 03, 2018	69.69	69.87	67.75	69.24	154,895	-0.09(-0.12%)
Nov 30, 2018	68.30	69.68	68.30	69.32	135,645	+1.02(+1.49%)
Nov 29, 2018	68.55	69.13	67.67	68.30	61,773	-0.61(-0.89%)
Nov 28, 2018	67.63	69.03	66.73	68.92	84,518	+1.38(+2.04%)
Nov 27, 2018	68.18	68.93	67.15	67.54	115,858	-1.23(-1.79%)
Nov 26, 2018	68.73	69.68	68.15	68.77	76,868	+0.60(+0.87%)
Nov 23, 2018	67.58	68.77	67.24	68.18	43,360	+0.38(+0.56%)
Nov 21, 2018		67.80	67.80	67.80	0	+0.01(+0.01%)
Nov 20, 2018	67.82	68.22	66.65	67.79	128,849	-0.29(-0.43%)
Nov 19, 2018	68.94	69.50	67.65	68.08	81,215	-1.22(-1.75%)
Nov 16, 2018	67.75	69.34	67.75	69.30	172,513	+0.96(+1.40%)
Nov 15, 2018	66.18	68.42	65.76	68.34	124,987	+1.76(+2.64%)
Nov 14, 2018	68.56	68.77	66.27	66.58	99,662	-1.53(-2.24%)
Nov 13, 2018	68.16	69.36	68.00	68.11	82,482	+0.22(+0.32%)
Nov 12, 2018	68.42	68.86	67.85	67.89	66,884	-0.52(-0.76%)
Nov 09, 2018	69.43	69.84	67.87	68.41	63,880	-1.09(-1.56%)
Nov 08, 2018	69.37	70.11	69.03	69.50	85,545	+0.04(+0.06%)
Nov 07, 2018	69.20	70.03	68.02	69.45	115,725	+0.16(+0.22%)
Nov 06, 2018	67.99	69.56	67.91	69.30	65,322	+1.04(+1.53%)
Nov 05, 2018	68.79	69.39	67.73	68.25	135,821	-0.79(-1.15%)
Nov 02, 2018	68.33	69.62	68.32	69.05	156,398	+1.14(+1.68%)