Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	52.60	52.63	51.37	51.76	207,509	-0.29(-0.55%)
Mar 28, 2019	51.46	52.06	51.06	52.05	120,666	+0.69(+1.35%)
Mar 27, 2019	51.10	51.75	50.48	51.35	266,470	-0.02(-0.03%)
Mar 26, 2019	50.46	51.41	50.46	51.37	172,469	+1.26(+2.51%)
Mar 25, 2019	49.25	50.37	49.00	50.11	246,708	+0.81(+1.63%)
Mar 22, 2019	51.11	51.20	49.02	49.31	268,134	-2.30(-4.46%)
Mar 21, 2019	51.07	52.26	50.84	51.61	249,114	+0.16(+0.32%)
Mar 20, 2019	52.92	53.13	51.43	51.45	222,030	-1.66(-3.13%)
Mar 19, 2019	54.41	54.41	53.08	53.11	180,624	-1.20(-2.20%)
Mar 18, 2019	53.85	54.42	53.74	54.31	213,832	+0.45(+0.84%)
Mar 15, 2019	53.57	54.12	53.54	53.86	633,036	+0.36(+0.66%)
Mar 14, 2019	53.19	53.76	53.05	53.50	193,013	+0.14(+0.26%)
Mar 13, 2019	53.22	53.68	52.85	53.36	217,338	+0.49(+0.93%)
Mar 12, 2019	53.01	53.56	52.61	52.87	153,411	-0.13(-0.24%)
Mar 11, 2019	52.47	53.34	52.35	53.00	180,567	+0.68(+1.30%)
Mar 08, 2019	51.73	52.41	51.64	52.32	201,120	+0.44(+0.85%)
Mar 07, 2019	53.09	53.25	51.63	51.88	279,949	-1.48(-2.77%)
Mar 06, 2019	55.07	55.26	53.34	53.36	275,947	-1.90(-3.44%)
Mar 05, 2019	55.26	55.44	54.53	55.26	127,367	+0.03(+0.06%)
Mar 04, 2019	55.39	56.06	55.07	55.23	161,888	-0.65(-1.16%)
Mar 01, 2019	55.96	56.12	55.50	55.88	184,273	+0.11(+0.20%)
Feb 28, 2019	55.84	55.90	55.40	55.76	142,988	+0.28(+0.51%)
Feb 27, 2019	54.86	55.51	54.66	55.48	116,070	+0.85(+1.56%)
Feb 26, 2019	54.70	55.50	54.51	54.63	188,048	-0.59(-1.06%)
Feb 25, 2019	55.88	56.04	55.17	55.21	201,444	-0.40(-0.73%)
Feb 22, 2019	54.92	55.63	54.89	55.62	140,935	+0.43(+0.78%)
Feb 21, 2019	55.67	55.67	54.65	55.19	154,416	-0.51(-0.91%)
Feb 20, 2019	55.02	55.71	54.75	55.69	245,380	+0.79(+1.44%)
Feb 19, 2019	54.22	55.14	53.91	54.90	192,773	+0.50(+0.92%)
Feb 15, 2019	53.77	54.54	53.65	54.40	191,477	+0.98(+1.84%)
Feb 14, 2019	53.52	54.01	53.22	53.42	197,728	-0.64(-1.18%)
Feb 13, 2019	53.75	54.25	53.42	54.06	199,779	+0.53(+1.00%)
Feb 12, 2019	53.91	54.20	53.45	53.53	179,060	-0.07(-0.13%)
Feb 11, 2019	53.08	53.61	52.70	53.59	150,433	+0.65(+1.24%)
Feb 08, 2019	53.32	53.61	52.83	52.94	146,744	-0.60(-1.13%)
Feb 07, 2019	53.53	54.12	53.09	53.54	215,395	+0.35(+0.66%)
Feb 06, 2019	52.60	53.25	52.43	53.19	175,034	+0.35(+0.67%)
Feb 05, 2019	52.73	53.24	52.61	52.84	253,234	+0.01(+0.02%)
Feb 04, 2019	52.11	52.85	51.80	52.83	143,976	+0.82(+1.57%)
Feb 01, 2019	51.73	52.29	51.61	52.01	190,547	+0.41(+0.80%)
Jan 31, 2019	51.18	51.90	50.66	51.60	1,016,979	-0.23(-0.45%)
Jan 30, 2019	51.82	52.32	51.41	51.83	272,889	-0.20(-0.38%)
Jan 29, 2019	52.56	52.64	52.00	52.03	151,765	-0.40(-0.76%)
Jan 28, 2019	51.68	52.43	51.35	52.42	245,344	+0.65(+1.26%)
Jan 25, 2019	51.73	52.17	51.21	51.77	284,659	+0.02(+0.03%)
Jan 24, 2019	52.28	52.66	51.14	51.75	237,877	-0.89(-1.68%)
Jan 23, 2019	52.79	54.09	52.17	52.64	331,001	-1.83(-3.37%)
Jan 22, 2019	54.83	55.39	54.15	54.47	288,406	-0.57(-1.03%)
Jan 18, 2019	55.03	55.50	54.82	55.04	233,304	+0.23(+0.42%)
Jan 17, 2019	54.06	54.91	54.05	54.81	263,978	+0.40(+0.73%)
Jan 16, 2019	53.78	54.45	53.39	54.41	177,073	+1.08(+2.03%)
Jan 15, 2019	53.01	53.49	52.35	53.33	159,606	+0.14(+0.26%)
Jan 14, 2019	53.00	53.77	52.93	53.19	315,366	-0.06(-0.11%)
Jan 11, 2019	52.79	53.28	52.67	53.25	210,183	+0.15(+0.29%)
Jan 10, 2019	53.01	53.28	52.57	53.10	236,395	+0.03(+0.07%)
Jan 09, 2019	52.42	53.10	52.11	53.06	196,237	+0.41(+0.78%)
Jan 08, 2019	51.80	52.66	51.25	52.65	248,506	+0.71(+1.38%)
Jan 07, 2019	51.59	52.26	51.31	51.93	192,686	+0.17(+0.33%)
Jan 04, 2019	51.36	51.92	50.67	51.76	256,077	+1.36(+2.70%)
Jan 03, 2019	50.76	51.55	50.24	50.40	265,758	-0.53(-1.03%)
Jan 02, 2019	49.58	51.18	49.45	50.93	352,163	+0.75(+1.49%)
Dec 31, 2018	50.03	50.36	49.14	50.18	380,282	+0.28(+0.55%)
Dec 28, 2018	49.20	50.38	49.02	49.90	282,219	+0.66(+1.35%)
Dec 27, 2018	48.52	49.24	47.72	49.24	312,047	-0.01(-0.02%)
Dec 26, 2018	47.37	49.30	47.00	49.25	261,979	+2.03(+4.30%)
Dec 24, 2018	47.73	48.33	47.18	47.22	133,151	-0.96(-1.98%)
Dec 21, 2018	48.13	49.14	47.81	48.17	1,921,626	+0.28(+0.57%)
Dec 20, 2018	47.27	48.22	46.87	47.90	534,823	+0.80(+1.70%)
Dec 19, 2018	49.73	50.19	47.00	47.10	644,087	-2.67(-5.36%)
Dec 18, 2018	51.45	52.37	49.67	49.76	426,181	-1.55(-3.02%)
Dec 17, 2018	51.55	52.60	51.16	51.31	365,365	-0.46(-0.88%)
Dec 14, 2018	51.60	52.46	51.60	51.77	214,366	-0.24(-0.46%)
Dec 13, 2018	53.22	53.53	51.92	52.01	277,803	-1.21(-2.28%)
Dec 12, 2018	53.01	53.69	52.30	53.22	313,680	+1.04(+1.98%)
Dec 11, 2018	52.75	53.03	51.71	52.19	181,334	+0.08(+0.15%)
Dec 10, 2018	53.02	53.07	51.19	52.11	141,971	-0.83(-1.57%)
Dec 07, 2018	53.27	53.89	52.51	52.94	299,501	-0.23(-0.43%)
Dec 06, 2018	51.93	53.19	51.24	53.17	321,578	+0.59(+1.12%)
Dec 04, 2018	55.67	55.83	52.32	52.58	302,891	-3.29(-5.89%)
Dec 03, 2018	56.54	56.78	54.93	55.88	244,063	-0.29(-0.52%)
Nov 30, 2018	54.99	56.35	54.99	56.17	313,296	+0.99(+1.80%)
Nov 29, 2018	55.27	55.70	54.69	55.17	274,300	-0.38(-0.68%)
Nov 28, 2018	54.46	55.60	54.05	55.55	242,391	+1.23(+2.27%)
Nov 27, 2018	54.33	54.89	54.16	54.32	147,813	-0.27(-0.50%)
Nov 26, 2018	55.03	55.56	54.52	54.59	179,352	+0.18(+0.33%)
Nov 23, 2018	54.04	54.94	53.44	54.41	87,208	+0.52(+0.97%)
Nov 21, 2018		53.89	53.89	53.89	0	-0.21(-0.40%)
Nov 20, 2018	54.37	54.76	53.80	54.11	165,289	-0.49(-0.89%)
Nov 19, 2018	55.16	55.56	54.19	54.59	191,141	-0.65(-1.18%)
Nov 16, 2018	53.62	55.30	53.62	55.24	333,637	+0.92(+1.68%)
Nov 15, 2018	53.10	54.52	52.77	54.33	386,810	+0.77(+1.44%)
Nov 14, 2018	54.65	54.88	53.00	53.56	327,101	-0.61(-1.12%)
Nov 13, 2018	53.79	54.71	53.70	54.17	236,397	+0.51(+0.96%)
Nov 12, 2018	54.02	54.53	53.61	53.65	219,154	-0.41(-0.76%)
Nov 09, 2018	54.02	54.40	53.40	54.06	346,496	-0.07(-0.13%)
Nov 08, 2018	53.13	54.16	53.13	54.13	253,932	+0.91(+1.70%)
Nov 07, 2018	52.87	53.45	52.32	53.22	266,458	+0.39(+0.74%)
Nov 06, 2018	52.22	52.89	51.86	52.83	186,238	+0.61(+1.16%)
Nov 05, 2018	51.78	52.29	51.59	52.22	357,165	+0.44(+0.86%)
Nov 02, 2018	50.97	51.80	50.64	51.78	334,689	+1.09(+2.14%)
Nov 01, 2018	50.68	50.76	49.54	50.69	253,747	+0.74(+1.49%)
Oct 31, 2018	50.42	51.04	49.89	49.95	537,179	-0.15(-0.29%)
Oct 30, 2018	49.34	50.22	49.19	50.09	279,337	+0.91(+1.84%)
Oct 29, 2018	48.87	49.82	48.38	49.19	204,189	+0.94(+1.95%)
Oct 26, 2018	47.77	48.75	47.33	48.25	271,445	+0.12(+0.25%)
Oct 25, 2018	46.74	48.50	46.65	48.13	430,160	+1.30(+2.78%)
Oct 24, 2018	48.55	48.76	46.69	46.83	369,379	-1.94(-3.98%)
Oct 23, 2018	48.66	49.15	47.72	48.77	292,754	-0.28(-0.58%)
Oct 22, 2018	51.93	51.93	48.95	49.05	301,953	-0.65(-1.31%)
Oct 19, 2018	49.88	50.73	49.61	49.70	219,658	-0.56(-1.11%)
Oct 18, 2018	50.51	51.06	49.90	50.26	207,833	-0.43(-0.84%)
Oct 17, 2018	50.27	51.09	49.82	50.68	136,180	+0.38(+0.75%)
Oct 16, 2018	50.25	50.39	49.36	50.31	198,894	+0.27(+0.53%)
Oct 15, 2018	49.43	50.40	49.28	50.04	287,126	+0.58(+1.18%)
Oct 12, 2018	51.33	51.33	47.97	49.46	259,170	-1.27(-2.51%)
Oct 11, 2018	52.25	52.51	50.69	50.73	227,006	-1.73(-3.29%)
Oct 10, 2018	52.91	53.80	52.43	52.46	281,240	-0.43(-0.81%)
Oct 09, 2018	52.64	53.32	52.55	52.89	243,618	+0.07(+0.13%)
Oct 08, 2018	52.21	53.00	51.98	52.82	185,639	+0.58(+1.11%)
Oct 05, 2018	53.35	53.37	51.86	52.24	171,143	-0.30(-0.57%)
Oct 04, 2018	52.46	53.36	52.26	52.54	167,849	-0.04(-0.08%)
Oct 03, 2018	51.66	52.91	51.54	52.58	150,981	+1.24(+2.42%)
Oct 02, 2018	51.31	51.71	50.98	51.34	217,192	-0.07(-0.13%)
Oct 01, 2018	52.57	52.60	51.29	51.41	182,711	-0.83(-1.59%)
Sep 28, 2018	51.65	52.40	51.65	52.24	189,029	+0.38(+0.73%)
Sep 27, 2018	52.42	52.54	51.82	51.86	205,378	-0.46(-0.88%)
Sep 26, 2018	53.39	53.39	52.22	52.33	230,654	-0.83(-1.56%)
Sep 25, 2018	53.59	53.59	53.14	53.16	111,880	-0.27(-0.50%)
Sep 24, 2018	54.03	54.03	53.10	53.42	163,669	-0.65(-1.20%)
Sep 21, 2018	54.39	54.64	54.00	54.07	535,175	-0.25(-0.46%)
Sep 20, 2018	54.11	54.66	54.11	54.32	208,359	+0.46(+0.86%)
Sep 19, 2018	53.69	54.40	53.69	53.86	307,619	+0.09(+0.18%)
Sep 18, 2018	54.54	54.63	53.67	53.76	228,778	-0.62(-1.13%)
Sep 17, 2018	55.06	55.06	54.23	54.38	171,776	-0.70(-1.27%)
Sep 14, 2018	54.56	55.28	54.38	55.08	198,966	+0.62(+1.15%)
Sep 13, 2018	55.46	55.53	54.38	54.46	126,137	-0.79(-1.42%)
Sep 12, 2018	56.03	56.04	55.05	55.24	227,975	-0.92(-1.64%)
Sep 11, 2018	55.96	56.53	55.92	56.16	167,696	+0.11(+0.20%)
Sep 10, 2018	56.38	56.48	55.81	56.05	143,922	-0.03(-0.05%)
Sep 07, 2018	56.03	56.14	55.63	56.08	132,523	+0.13(+0.23%)
Sep 06, 2018	56.39	56.47	55.83	55.95	171,159	-0.40(-0.71%)
Sep 05, 2018	56.43	56.76	56.21	56.35	103,094	-0.07(-0.12%)
Sep 04, 2018	56.24	56.71	55.97	56.42	153,082	+0.18(+0.32%)
Aug 31, 2018		56.24	56.24	56.24	0	+0.63(+1.13%)
Aug 30, 2018	55.73	55.92	55.40	55.61	199,916	-0.18(-0.32%)
Aug 29, 2018	55.96	55.97	55.46	55.79	150,069	-0.06(-0.11%)
Aug 28, 2018	56.31	56.31	55.52	55.85	112,143	-0.23(-0.41%)
Aug 27, 2018	56.50	56.78	55.97	56.08	150,454	-0.22(-0.39%)
Aug 24, 2018	56.01	56.48	56.01	56.30	95,365	+0.03(+0.05%)
Aug 23, 2018	56.55	56.55	55.90	56.27	106,472	-0.30(-0.53%)
Aug 22, 2018	56.55	56.61	56.16	56.57	147,986	+0.03(+0.05%)
Aug 21, 2018	56.00	57.04	55.97	56.54	252,314	+0.73(+1.31%)
Aug 20, 2018	55.85	56.22	55.34	55.81	156,114	-0.14(-0.24%)
Aug 17, 2018	55.45	56.00	55.27	55.95	213,072	+0.39(+0.70%)
Aug 16, 2018	54.97	55.77	54.94	55.56	168,168	+0.86(+1.57%)
Aug 15, 2018	54.94	55.35	54.43	54.70	174,122	-0.48(-0.88%)
Aug 14, 2018	54.14	55.30	54.14	55.18	166,451	+1.18(+2.19%)
Aug 13, 2018	54.05	54.33	53.86	54.00	144,214	-0.14(-0.27%)
Aug 10, 2018	53.73	54.42	53.65	54.15	95,129	-0.03(-0.06%)
Aug 09, 2018	54.36	54.55	53.81	54.18	87,252	-0.20(-0.36%)
Aug 08, 2018	53.91	54.55	53.64	54.38	147,806	+0.46(+0.85%)
Aug 07, 2018	53.99	54.37	53.80	53.92	127,997	+0.05(+0.09%)
Aug 06, 2018	54.09	54.32	53.75	53.87	168,460	-0.15(-0.28%)
Aug 03, 2018	54.86	55.14	53.90	54.02	118,059	-0.82(-1.49%)
Aug 02, 2018	54.16	55.00	54.07	54.83	144,239	+0.43(+0.80%)
Aug 01, 2018	54.04	54.47	53.71	54.40	143,392	+0.61(+1.14%)
Jul 31, 2018	54.35	54.35	53.61	53.79	772,336	-0.39(-0.72%)
Jul 30, 2018	54.61	54.92	54.14	54.18	161,899	-0.43(-0.78%)
Jul 27, 2018	55.29	55.56	54.41	54.61	214,012	-0.60(-1.09%)
Jul 26, 2018	55.00	55.71	54.66	55.21	313,020	+0.53(+0.96%)
Jul 25, 2018	55.04	55.14	54.19	54.68	340,074	-0.28(-0.51%)
Jul 24, 2018	54.66	55.58	54.40	54.96	384,605	-0.26(-0.46%)
Jul 23, 2018	53.64	55.28	53.27	55.22	467,184	+1.82(+3.41%)
Jul 20, 2018	52.84	53.64	52.56	53.40	306,735	+0.65(+1.24%)
Jul 19, 2018	52.61	53.07	52.47	52.74	312,263	-0.08(-0.15%)
Jul 18, 2018	52.12	52.86	52.12	52.82	302,496	+0.65(+1.24%)
Jul 17, 2018	52.22	52.56	52.05	52.17	363,238	-0.03(-0.05%)
Jul 16, 2018	51.85	52.28	51.83	52.20	227,236	+0.55(+1.07%)
Jul 13, 2018	51.80	52.30	51.62	51.65	391,464	-0.25(-0.48%)
Jul 12, 2018	52.33	52.42	51.32	51.89	234,728	-0.18(-0.34%)
Jul 11, 2018	51.81	52.53	51.81	52.07	252,074	-0.09(-0.18%)
Jul 10, 2018	53.06	53.22	51.90	52.16	391,518	-0.84(-1.59%)
Jul 09, 2018	52.55	53.13	52.53	53.01	170,240	+0.64(+1.22%)
Jul 06, 2018	51.70	52.44	51.44	52.37	255,326	+0.55(+1.07%)
Jul 05, 2018	51.53	51.83	51.21	51.82	280,843	+0.76(+1.48%)
Jul 03, 2018		51.06	51.06	51.06	0	+0.00(+0.00%)
Jul 02, 2018	49.94	51.08	49.88	51.06	199,989	+0.82(+1.64%)
Jun 29, 2018		51.34	50.20	50.23	182,771	-0.41(-0.81%)
Jun 28, 2018	50.52	51.05	50.52	50.64	161,636	-0.08(-0.15%)
Jun 27, 2018	51.79	52.01	50.69	50.72	242,694	-1.24(-2.39%)
Jun 26, 2018	52.07	52.17	51.73	51.96	214,941	-0.11(-0.21%)
Jun 25, 2018	52.31	52.49	51.62	52.07	241,233	-0.35(-0.67%)
Jun 22, 2018	52.71	52.96	52.15	52.42	528,311	-0.11(-0.21%)
Jun 21, 2018	52.49	52.90	52.07	52.53	163,871	-0.06(-0.11%)
Jun 20, 2018	52.47	52.63	51.99	52.59	196,912	+0.43(+0.83%)
Jun 19, 2018	51.05	52.33	51.05	52.16	193,206	+0.70(+1.36%)
Jun 18, 2018	50.67	51.81	50.57	51.46	240,632	+0.28(+0.55%)
Jun 15, 2018		51.63	50.55	51.18	670,498	+0.00(+0.00%)
Jun 14, 2018	51.40	51.40	50.67	51.18	222,272	+0.11(+0.22%)
Jun 13, 2018	51.20	51.65	50.70	51.07	158,227	-0.09(-0.18%)
Jun 12, 2018	51.67	51.67	50.90	51.16	197,767	-0.38(-0.74%)
Jun 11, 2018	52.20	52.24	51.32	51.54	223,226	-0.75(-1.44%)
Jun 08, 2018	52.41	52.69	52.26	52.29	177,626	-0.12(-0.23%)
Jun 07, 2018	52.76	52.76	52.04	52.41	201,411	+0.07(+0.13%)
Jun 06, 2018		52.35		52.34	329,901	+0.79(+1.53%)
Jun 05, 2018	51.44	51.67	51.05	51.56	177,873	-0.04(-0.08%)
Jun 04, 2018	51.28	51.78	51.01	51.60	255,741	+0.48(+0.94%)
Jun 01, 2018	51.23	51.50	50.97	51.12	259,900	+0.48(+0.95%)
May 31, 2018	50.93	51.19	50.52	50.64	173,084	-0.44(-0.86%)
May 30, 2018	50.77	51.35	50.65	51.08	239,102	+0.70(+1.39%)
May 29, 2018	50.46	50.92	49.90	50.37	249,596	-0.62(-1.21%)
May 25, 2018		50.99	50.99	50.99	0	+0.01(+0.02%)
May 24, 2018	51.02	51.08	50.10	50.98	151,202	-0.10(-0.20%)
May 23, 2018	51.02	51.25	50.75	51.08	203,272	-0.12(-0.23%)
May 22, 2018	51.18	51.65	51.08	51.20	259,683	+0.12(+0.23%)
May 21, 2018	50.94	51.48	50.75	51.08	537,158	+0.24(+0.47%)
May 18, 2018	51.61	51.89	50.81	50.85	267,062	-0.53(-1.04%)
May 17, 2018	51.02	51.46	50.84	51.38	240,782	+0.26(+0.51%)
May 16, 2018	50.97	51.31	50.73	51.12	238,038	+0.20(+0.40%)
May 15, 2018	50.37	51.44	50.37	50.92	291,303	+0.47(+0.92%)
May 14, 2018	50.98	50.98	50.37	50.45	150,147	-0.32(-0.63%)
May 11, 2018	50.79	51.03	50.63	50.77	184,863	-0.11(-0.22%)
May 10, 2018	50.64	51.16	50.09	50.88	335,187	+0.23(+0.45%)
May 09, 2018	50.23	50.89	50.03	50.65	591,103	+0.62(+1.23%)
May 08, 2018	49.47	50.26	49.40	50.04	250,325	+0.63(+1.27%)
May 07, 2018	48.99	49.71	48.84	49.41	156,606	+0.26(+0.53%)
May 04, 2018	48.03	49.51	48.03	49.15	209,320	+0.77(+1.59%)
May 03, 2018	48.47	48.74	47.85	48.38	210,221	-0.23(-0.47%)
May 02, 2018	48.37	49.14	47.96	48.61	243,196	+0.05(+0.10%)
May 01, 2018	47.73	48.73	47.12	48.56	425,526	+0.99(+2.08%)
Apr 30, 2018	48.56	48.75	47.54	47.57	383,551	-0.90(-1.85%)
Apr 27, 2018	48.19	48.81	48.12	48.46	201,135	+0.19(+0.40%)
Apr 26, 2018	48.74	48.95	48.05	48.27	389,653	-0.27(-0.56%)
Apr 25, 2018	47.25	48.74	46.91	48.54	562,929	+1.67(+3.57%)
Apr 24, 2018	46.33	47.00	46.21	46.86	278,461	+0.68(+1.48%)
Apr 23, 2018	46.01	46.43	45.94	46.18	210,320	+0.25(+0.55%)
Apr 20, 2018	45.71	46.21	45.62	45.93	162,058	+0.18(+0.39%)
Apr 19, 2018	45.02	45.95	45.02	45.75	178,733	+0.64(+1.42%)
Apr 18, 2018	45.55	45.83	45.11	45.11	245,540	-0.41(-0.91%)
Apr 17, 2018	46.11	46.20	45.24	45.52	150,505	-0.39(-0.85%)
Apr 16, 2018	45.86	46.06	45.39	45.91	119,988	+0.36(+0.80%)
Apr 13, 2018	46.42	46.43	45.39	45.55	173,461	-0.60(-1.30%)
Apr 12, 2018	45.93	46.48	45.67	46.15	122,473	+0.49(+1.07%)
Apr 11, 2018	45.57	45.84	45.25	45.66	128,959	-0.24(-0.52%)
Apr 10, 2018	45.44	46.07	45.00	45.89	269,820	+1.15(+2.57%)
Apr 09, 2018	45.03	45.77	44.68	44.74	120,952	-0.11(-0.25%)
Apr 06, 2018	45.65	45.95	44.23	44.85	186,426	-1.18(-2.55%)
Apr 05, 2018	45.93	46.12	45.41	46.03	185,291	+0.11(+0.24%)
Apr 04, 2018	44.46	46.05	44.30	45.92	425,501	+0.93(+2.07%)
Apr 03, 2018	44.65	45.11	44.31	44.99	227,638	+0.50(+1.12%)