W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	66.41	66.86	65.04	65.47	533,710	-1.30(-1.95%)
Jan 30, 2020	66.97	67.06	66.11	66.77	354,070	-0.65(-0.97%)
Jan 29, 2020	67.27	67.48	66.92	67.42	446,175	+0.36(+0.54%)
Jan 28, 2020	66.81	67.12	66.21	67.06	321,037	+0.50(+0.74%)
Jan 27, 2020	66.30	66.92	66.07	66.56	377,904	-0.82(-1.21%)
Jan 24, 2020	68.32	68.48	67.04	67.38	344,591	-0.84(-1.23%)
Jan 23, 2020	68.48	68.64	67.51	68.22	518,189	-0.56(-0.82%)
Jan 22, 2020	69.42	69.75	68.66	68.78	401,872	-0.63(-0.91%)
Jan 21, 2020	69.13	69.70	68.89	69.41	279,510	+0.09(+0.13%)
Jan 17, 2020	69.68	69.81	68.98	69.32	287,279	-0.37(-0.53%)
Jan 16, 2020	68.79	71.30	68.79	69.69	701,081	+1.16(+1.69%)
Jan 15, 2020	67.46	68.81	67.46	68.54	362,059	+0.97(+1.44%)
Jan 14, 2020	67.12	68.01	67.12	67.56	180,201	+0.30(+0.45%)
Jan 13, 2020	67.04	67.37	66.86	67.26	184,300	+0.27(+0.41%)
Jan 10, 2020	66.61	67.32	66.27	66.99	216,282	+0.43(+0.64%)
Jan 09, 2020	66.76	66.91	66.05	66.56	433,762	-0.14(-0.20%)
Jan 08, 2020	66.52	66.81	66.03	66.70	212,043	+0.24(+0.37%)
Jan 07, 2020	66.47	67.05	66.32	66.46	285,341	-0.17(-0.25%)
Jan 06, 2020	67.18	67.21	66.33	66.62	428,090	-0.73(-1.08%)
Jan 03, 2020	67.14	67.72	66.95	67.35	401,388	-0.53(-0.79%)
Jan 02, 2020	68.01	68.41	67.70	67.89	395,703	+0.00(+0.00%)
Dec 31, 2019	67.08	68.20	67.08	67.89	374,945	+0.75(+1.11%)
Dec 30, 2019	67.34	67.74	66.96	67.14	281,951	-0.23(-0.35%)
Dec 27, 2019	67.96	68.32	67.26	67.37	262,893	-0.50(-0.73%)
Dec 26, 2019	67.90	68.23	67.21	67.87	199,192	+0.02(+0.03%)
Dec 24, 2019	68.29	68.29	67.63	67.85	273,183	-0.44(-0.64%)
Dec 23, 2019	68.35	68.51	67.85	68.28	641,619	+0.04(+0.06%)
Dec 20, 2019	67.47	68.33	67.46	68.25	455,202	+0.95(+1.42%)
Dec 19, 2019	67.28	67.57	67.12	67.29	307,876	+0.07(+0.10%)
Dec 18, 2019	66.27	67.37	65.91	67.22	571,983	+0.90(+1.36%)
Dec 17, 2019	65.03	66.63	65.03	66.32	435,446	+1.39(+2.14%)
Dec 16, 2019	64.83	65.34	64.55	64.93	228,965	+0.40(+0.62%)
Dec 13, 2019	64.68	65.18	64.32	64.53	292,835	-0.12(-0.18%)
Dec 12, 2019	64.17	64.79	64.03	64.65	411,765	+0.39(+0.60%)
Dec 11, 2019	63.88	64.43	63.73	64.26	284,720	+0.50(+0.78%)
Dec 10, 2019	64.14	64.28	63.60	63.76	339,933	-0.55(-0.86%)
Dec 09, 2019	64.12	64.44	63.82	64.32	270,941	+0.20(+0.32%)
Dec 06, 2019	64.70	64.73	64.10	64.11	270,507	-0.11(-0.17%)
Dec 05, 2019	63.90	64.36	63.67	64.22	270,662	+0.43(+0.67%)
Dec 04, 2019	64.26	65.13	63.78	63.79	386,088	-0.28(-0.44%)
Dec 03, 2019	64.20	64.31	63.30	64.08	238,205	-0.51(-0.78%)
Dec 02, 2019	64.89	65.30	64.48	64.58	175,747	-0.37(-0.57%)
Nov 29, 2019	65.14	65.49	64.74	64.95	171,009	-0.32(-0.49%)
Nov 27, 2019	65.61	65.90	64.90	65.27	272,360	-0.28(-0.43%)
Nov 26, 2019	66.18	66.32	65.23	65.55	424,963	-0.45(-0.68%)
Nov 25, 2019	65.86	66.18	65.16	66.00	394,141	+0.43(+0.65%)
Nov 22, 2019	66.43	66.84	65.55	65.57	193,954	-0.75(-1.13%)
Nov 21, 2019	66.08	66.62	65.65	66.32	319,585	+0.26(+0.40%)
Nov 20, 2019	66.86	66.93	65.80	66.06	390,061	-1.01(-1.51%)
Nov 19, 2019	67.02	67.28	66.52	67.07	483,224	+0.22(+0.33%)
Nov 18, 2019	66.61	67.28	65.99	66.85	495,823	+1.12(+1.70%)
Nov 15, 2019	66.52	66.90	65.49	65.73	424,848	-0.52(-0.79%)
Nov 14, 2019	65.87	66.40	65.87	66.25	240,870	+0.17(+0.25%)
Nov 13, 2019	66.70	66.86	65.88	66.09	365,322	-0.94(-1.41%)
Nov 12, 2019	65.96	67.19	65.40	67.03	442,749	+1.14(+1.73%)
Nov 11, 2019	66.00	66.15	65.53	65.89	257,932	-0.32(-0.48%)
Nov 08, 2019	66.42	66.52	65.89	66.21	301,006	-0.12(-0.18%)
Nov 07, 2019	66.80	66.97	65.71	66.32	313,759	-0.18(-0.28%)
Nov 06, 2019	64.94	66.54	64.68	66.51	455,950	+1.45(+2.23%)
Nov 05, 2019	65.34	65.55	64.87	65.06	363,589	-0.18(-0.28%)
Nov 04, 2019	65.32	65.85	65.01	65.24	254,540	+0.19(+0.30%)
Nov 01, 2019	64.63	65.10	64.35	65.05	357,613	+0.72(+1.11%)
Oct 31, 2019	64.43	64.43	63.83	64.33	304,527	-0.16(-0.26%)
Oct 30, 2019	63.87	64.54	63.46	64.49	300,996	+0.52(+0.82%)
Oct 29, 2019	64.69	64.92	63.90	63.97	390,924	-1.05(-1.61%)
Oct 28, 2019	64.85	65.26	64.31	65.02	565,108	+0.17(+0.27%)
Oct 25, 2019	63.77	65.44	63.24	64.84	761,916	+1.09(+1.72%)
Oct 24, 2019	65.88	66.52	63.41	63.75	794,837	-0.22(-0.35%)
Oct 23, 2019	63.84	64.09	63.47	63.97	785,027	+0.07(+0.11%)
Oct 22, 2019	63.21	64.29	62.82	63.90	647,407	+0.67(+1.06%)
Oct 21, 2019	63.98	64.55	63.19	63.24	366,807	-0.53(-0.83%)
Oct 18, 2019	63.76	64.30	63.51	63.77	420,520	-0.11(-0.17%)
Oct 17, 2019	63.61	64.47	63.61	63.87	497,324	+0.42(+0.66%)
Oct 16, 2019	63.46	64.57	63.38	63.46	593,964	-0.15(-0.24%)
Oct 15, 2019	64.09	64.48	63.51	63.61	275,618	-0.16(-0.26%)
Oct 14, 2019	63.27	63.82	63.04	63.78	258,119	+0.60(+0.95%)
Oct 11, 2019	63.46	63.89	63.05	63.18	515,347	+0.30(+0.48%)
Oct 10, 2019	62.62	63.19	62.53	62.88	292,734	+0.18(+0.29%)
Oct 09, 2019	62.58	62.94	62.34	62.69	361,147	+0.45(+0.73%)
Oct 08, 2019	62.17	62.53	61.71	62.24	646,897	-0.44(-0.70%)
Oct 07, 2019	63.01	63.32	62.55	62.67	362,487	-0.45(-0.72%)
Oct 04, 2019	62.97	63.46	62.88	63.13	326,830	+0.01(+0.02%)
Oct 03, 2019	62.35	63.15	61.73	63.12	387,423	+0.40(+0.63%)
Oct 02, 2019	63.62	63.73	62.46	62.72	383,284	-1.40(-2.19%)
Oct 01, 2019	64.88	66.35	63.66	64.13	451,813	-0.50(-0.78%)
Sep 30, 2019	64.82	64.87	64.43	64.63	466,568	-0.02(-0.03%)
Sep 27, 2019	65.59	65.67	64.34	64.65	577,118	-0.61(-0.93%)
Sep 26, 2019	64.73	65.54	64.44	65.26	328,155	+0.41(+0.63%)
Sep 25, 2019	64.62	65.06	64.42	64.85	402,108	+0.09(+0.13%)
Sep 24, 2019	65.79	66.14	64.48	64.76	502,794	-0.79(-1.21%)
Sep 23, 2019	65.06	65.70	64.67	65.56	478,867	+0.07(+0.10%)
Sep 20, 2019	64.92	66.15	64.78	65.49	1,517,841	+0.67(+1.03%)
Sep 19, 2019	66.30	66.48	64.74	64.82	673,685	-1.65(-2.48%)
Sep 18, 2019	65.06	66.55	64.56	66.47	722,639	+1.61(+2.48%)
Sep 17, 2019	64.66	65.83	64.00	64.86	1,212,657	+0.15(+0.24%)
Sep 16, 2019	66.56	66.58	63.90	64.71	1,122,367	-2.52(-3.74%)
Sep 13, 2019	67.99	68.03	67.05	67.22	668,432	-0.73(-1.07%)
Sep 12, 2019	69.30	69.37	67.80	67.95	435,642	-1.18(-1.71%)
Sep 11, 2019	68.00	69.13	67.56	69.13	535,188	+1.49(+2.20%)
Sep 10, 2019	67.80	68.01	67.29	67.64	398,270	-0.15(-0.21%)
Sep 09, 2019	68.10	68.10	67.55	67.79	477,221	-0.08(-0.11%)
Sep 06, 2019	67.70	68.20	66.56	67.86	334,681	+0.32(+0.47%)
Sep 05, 2019	67.51	68.22	66.67	67.54	572,968	+0.45(+0.66%)
Sep 04, 2019	66.58	67.29	66.54	67.10	346,088	+1.07(+1.63%)
Sep 03, 2019	65.07	66.13	64.42	66.02	566,660	+0.47(+0.72%)
Aug 30, 2019	65.22	65.64	64.81	65.55	506,360	+0.80(+1.24%)
Aug 29, 2019	64.75	65.26	64.40	64.75	313,374	+0.65(+1.01%)
Aug 28, 2019	64.03	64.63	63.85	64.10	230,786	+0.24(+0.38%)
Aug 27, 2019	64.08	64.25	63.43	63.85	401,862	+0.43(+0.67%)
Aug 26, 2019	63.40	63.93	62.83	63.43	596,366	+0.30(+0.48%)
Aug 23, 2019	62.30	63.66	62.03	63.13	649,529	+0.65(+1.04%)
Aug 22, 2019	62.94	63.29	62.40	62.48	539,997	-0.47(-0.75%)
Aug 21, 2019	62.94	63.29	62.50	62.95	284,327	+0.41(+0.65%)
Aug 20, 2019	62.73	62.88	62.21	62.55	418,841	-0.35(-0.55%)
Aug 19, 2019	63.28	63.40	62.75	62.90	496,349	+0.18(+0.29%)
Aug 16, 2019	62.27	63.17	62.25	62.71	450,580	+0.54(+0.87%)
Aug 15, 2019	61.96	63.04	61.79	62.17	712,251	+1.07(+1.76%)
Aug 14, 2019	61.70	62.18	60.90	61.10	564,368	-1.54(-2.46%)
Aug 13, 2019	62.56	63.66	62.13	62.64	625,020	+0.01(+0.02%)
Aug 12, 2019	63.75	63.91	62.14	62.63	301,447	-1.42(-2.21%)
Aug 09, 2019	64.59	64.88	63.96	64.04	391,883	-0.86(-1.32%)
Aug 08, 2019	64.64	65.06	64.23	64.90	404,409	+0.82(+1.28%)
Aug 07, 2019	64.04	64.48	63.60	64.08	559,940	-0.70(-1.09%)
Aug 06, 2019	64.58	65.25	63.65	64.78	443,957	+0.37(+0.57%)
Aug 05, 2019	65.26	65.64	63.97	64.42	774,000	-1.24(-1.89%)
Aug 02, 2019	65.90	66.20	65.26	65.66	564,590	+0.15(+0.24%)
Aug 01, 2019	65.60	66.86	65.11	65.51	1,032,870	+0.13(+0.21%)
Jul 31, 2019	66.36	66.72	64.22	65.37	1,579,829	-1.05(-1.58%)
Jul 30, 2019	66.93	67.14	66.24	66.42	727,391	-0.91(-1.35%)
Jul 29, 2019	68.28	68.43	67.07	67.33	587,353	-1.12(-1.63%)
Jul 26, 2019	68.63	69.02	67.95	68.45	1,025,452	-0.19(-0.28%)
Jul 25, 2019	69.33	71.34	68.38	68.64	1,978,876	-4.63(-6.32%)
Jul 24, 2019	73.75	74.23	73.11	73.27	720,684	-0.61(-0.82%)
Jul 23, 2019	74.70	74.98	73.78	73.88	459,859	-0.29(-0.39%)
Jul 22, 2019	74.23	74.57	73.90	74.17	491,631	+0.20(+0.27%)
Jul 19, 2019	74.91	75.18	73.90	73.96	366,262	-0.84(-1.12%)
Jul 18, 2019	74.44	75.10	73.90	74.80	374,174	+0.07(+0.09%)
Jul 17, 2019	75.38	75.81	74.73	74.73	415,648	-0.68(-0.91%)
Jul 16, 2019	75.01	75.67	74.60	75.42	471,061	+0.29(+0.38%)
Jul 15, 2019	74.93	75.48	74.59	75.13	280,007	+0.40(+0.53%)
Jul 12, 2019	74.00	74.76	73.94	74.73	457,439	+1.02(+1.39%)
Jul 11, 2019	74.02	74.32	73.30	73.71	326,737	-0.36(-0.48%)
Jul 10, 2019	74.45	74.95	74.07	74.07	167,817	-0.27(-0.36%)
Jul 09, 2019	74.95	75.23	74.21	74.34	204,073	-0.83(-1.10%)
Jul 08, 2019	76.16	76.24	75.00	75.17	438,597	-1.19(-1.55%)
Jul 05, 2019	76.17	76.39	75.38	76.35	289,296	-0.40(-0.52%)
Jul 03, 2019	75.63	76.85	75.25	76.75	321,970	+1.24(+1.65%)
Jul 02, 2019	75.09	75.51	74.74	75.51	571,053	+0.39(+0.51%)
Jul 01, 2019	74.05	75.13	73.75	75.12	658,901	+1.74(+2.38%)
Jun 28, 2019	73.07	73.73	72.63	73.37	1,212,680	+0.56(+0.77%)
Jun 27, 2019	72.00	72.98	71.49	72.82	275,296	+0.86(+1.19%)
Jun 26, 2019	72.21	72.41	71.75	71.96	472,644	-0.27(-0.37%)
Jun 25, 2019	71.30	72.52	71.00	72.23	386,946	+0.94(+1.33%)
Jun 24, 2019	70.76	71.68	70.76	71.28	305,733	+0.42(+0.60%)
Jun 21, 2019	70.91	71.12	69.81	70.86	578,282	-0.37(-0.51%)
Jun 20, 2019	71.71	71.71	70.76	71.22	299,930	+0.22(+0.31%)
Jun 19, 2019	70.42	71.22	69.90	71.00	341,831	+0.60(+0.85%)
Jun 18, 2019	71.00	71.57	70.38	70.41	326,640	-0.30(-0.42%)
Jun 17, 2019	71.37	71.37	70.50	70.70	350,689	-0.97(-1.36%)
Jun 14, 2019	72.03	72.16	71.32	71.68	249,983	-0.40(-0.55%)
Jun 13, 2019	72.85	72.91	71.86	72.07	374,472	-0.48(-0.66%)
Jun 12, 2019	71.55	72.58	71.42	72.56	298,392	+0.69(+0.97%)
Jun 11, 2019	72.93	73.11	71.42	71.86	347,266	-0.19(-0.27%)
Jun 10, 2019	71.82	72.44	71.33	72.05	618,831	+0.35(+0.48%)
Jun 07, 2019	72.36	72.50	71.63	71.71	337,944	-0.20(-0.28%)
Jun 06, 2019	71.76	72.06	71.20	71.91	302,955	+0.24(+0.34%)
Jun 05, 2019	72.03	72.03	70.75	71.67	351,459	+0.05(+0.07%)
Jun 04, 2019	69.92	71.69	69.92	71.62	377,651	+2.47(+3.57%)
Jun 03, 2019	68.21	69.25	68.02	69.15	537,779	+1.21(+1.77%)
May 31, 2019	67.76	68.57	67.61	67.95	563,967	-0.65(-0.94%)
May 30, 2019	67.90	68.87	67.75	68.59	486,434	+0.95(+1.41%)
May 29, 2019	67.45	68.23	66.74	67.64	305,045	-0.16(-0.24%)
May 28, 2019	68.43	68.68	67.79	67.80	379,243	-0.78(-1.14%)
May 24, 2019	68.49	68.88	67.93	68.58	347,799	+0.48(+0.71%)
May 23, 2019	69.87	69.87	67.75	68.10	528,155	-2.28(-3.25%)
May 22, 2019	70.85	71.18	70.31	70.39	422,970	-0.69(-0.98%)
May 21, 2019	70.81	71.20	70.46	71.08	278,442	+0.89(+1.26%)
May 20, 2019	71.08	71.32	70.07	70.19	395,204	-1.33(-1.86%)
May 17, 2019	70.69	71.67	70.55	71.52	451,837	+0.39(+0.54%)
May 16, 2019	70.62	71.38	70.62	71.14	247,895	+0.24(+0.34%)
May 15, 2019	70.50	71.40	70.41	70.90	241,647	-0.08(-0.11%)
May 14, 2019	70.53	71.32	70.52	70.97	346,658	+0.48(+0.68%)
May 13, 2019	70.62	71.04	69.96	70.49	356,511	-1.23(-1.71%)
May 10, 2019	71.40	72.11	70.63	71.72	378,328	+0.15(+0.21%)
May 09, 2019	71.36	71.77	70.58	71.57	213,066	-0.44(-0.61%)
May 08, 2019	72.24	72.59	71.63	72.01	334,152	-0.51(-0.70%)
May 07, 2019	73.29	73.64	72.09	72.52	377,266	-1.30(-1.76%)
May 06, 2019	72.39	73.87	72.39	73.82	565,518	+0.33(+0.44%)
May 03, 2019	72.89	73.76	72.64	73.49	307,431	+0.95(+1.31%)
May 02, 2019	72.07	72.79	71.44	72.54	412,983	+0.49(+0.68%)
May 01, 2019	72.80	72.91	72.00	72.05	406,037	-0.55(-0.75%)
Apr 30, 2019	72.35	72.62	71.86	72.60	415,631	+0.28(+0.39%)
Apr 29, 2019	72.38	72.62	71.69	72.32	522,275	-0.01(-0.01%)
Apr 26, 2019	70.44	73.63	70.44	72.33	474,420	+2.05(+2.91%)
Apr 25, 2019	72.32	73.05	70.10	70.28	1,004,291	-2.01(-2.78%)
Apr 24, 2019	73.56	73.82	72.02	72.29	447,220	-1.17(-1.60%)
Apr 23, 2019	73.70	73.93	73.17	73.46	273,776	-0.16(-0.22%)
Apr 22, 2019	73.72	73.83	73.14	73.63	259,363	-0.23(-0.31%)
Apr 18, 2019	74.09	74.09	73.21	73.86	224,457	-0.08(-0.10%)
Apr 17, 2019	74.44	74.61	73.74	73.93	314,213	-0.43(-0.58%)
Apr 16, 2019	74.44	74.69	74.03	74.36	187,818	+0.15(+0.21%)
Apr 15, 2019	74.56	74.56	73.70	74.21	324,577	-0.15(-0.21%)
Apr 12, 2019	73.96	74.63	73.81	74.36	246,423	+0.11(+0.14%)
Apr 11, 2019	74.54	74.75	74.04	74.26	288,285	-0.21(-0.28%)
Apr 10, 2019	74.63	74.69	73.96	74.47	214,546	+0.15(+0.21%)
Apr 09, 2019	74.47	74.78	73.90	74.32	344,797	-0.41(-0.55%)
Apr 08, 2019	75.14	75.14	74.38	74.73	492,803	-0.57(-0.75%)
Apr 05, 2019	75.39	75.62	75.15	75.30	256,730	+0.12(+0.15%)
Apr 04, 2019	75.02	75.77	75.00	75.18	385,753	+0.25(+0.33%)
Apr 03, 2019	75.60	75.63	74.83	74.93	456,422	-0.30(-0.40%)
Apr 02, 2019	75.48	75.76	74.99	75.23	488,171	-0.27(-0.36%)
Apr 01, 2019	75.30	75.50	74.80	75.50	328,538	+0.54(+0.72%)
Mar 29, 2019	74.74	75.24	74.44	74.96	386,865	+0.46(+0.62%)
Mar 28, 2019	73.48	74.54	73.48	74.50	391,479	+1.30(+1.77%)
Mar 27, 2019	73.77	74.10	72.85	73.20	459,351	-0.57(-0.77%)
Mar 26, 2019	74.17	74.51	73.67	73.77	303,961	-0.02(-0.03%)
Mar 25, 2019	73.45	74.36	73.45	73.79	530,588	+0.17(+0.23%)
Mar 22, 2019	75.20	75.35	73.55	73.62	327,732	-1.47(-1.96%)
Mar 21, 2019	74.49	75.82	74.17	75.09	436,233	+1.13(+1.53%)
Mar 20, 2019	74.24	74.43	73.54	73.95	314,849	-0.30(-0.40%)
Mar 19, 2019	75.24	75.32	73.91	74.25	332,947	-0.50(-0.67%)
Mar 18, 2019	74.51	74.87	74.21	74.75	360,029	+0.34(+0.45%)
Mar 15, 2019	74.30	74.76	74.13	74.41	291,398	+0.23(+0.31%)
Mar 14, 2019	74.47	74.47	73.79	74.18	363,033	-0.19(-0.26%)
Mar 13, 2019	74.29	75.13	74.20	74.37	585,243	+0.13(+0.18%)
Mar 12, 2019	75.05	75.19	74.20	74.24	362,274	-0.64(-0.86%)
Mar 11, 2019	74.11	74.88	73.68	74.88	406,762	+1.10(+1.50%)
Mar 08, 2019	73.50	74.25	73.04	73.78	336,685	-0.17(-0.23%)
Mar 07, 2019	74.18	74.26	73.17	73.95	334,522	-0.36(-0.48%)
Mar 06, 2019	74.52	74.78	74.26	74.31	270,337	-0.17(-0.23%)
Mar 05, 2019	74.39	74.66	74.13	74.48	487,075	+0.08(+0.10%)
Mar 04, 2019	74.87	75.08	73.60	74.40	716,700	-0.61(-0.81%)
Mar 01, 2019	75.06	75.43	74.59	75.01	374,164	+0.40(+0.54%)
Feb 28, 2019	74.64	75.09	74.17	74.61	392,033	-0.18(-0.24%)
Feb 27, 2019	74.62	75.34	74.12	74.79	472,342	+0.12(+0.15%)
Feb 26, 2019	74.47	75.01	74.30	74.67	587,729	+0.08(+0.10%)
Feb 25, 2019	74.56	75.34	74.20	74.60	499,362	+0.27(+0.36%)
Feb 22, 2019	74.53	74.93	74.23	74.33	305,991	+0.11(+0.14%)
Feb 21, 2019	73.96	74.56	73.74	74.22	541,679	+0.53(+0.71%)
Feb 20, 2019	73.07	74.29	72.98	73.70	633,987	+0.62(+0.85%)
Feb 19, 2019	71.99	73.38	71.99	73.07	676,092	+0.71(+0.98%)
Feb 15, 2019	72.64	72.69	72.08	72.37	525,796	+0.38(+0.53%)
Feb 14, 2019	71.94	72.55	71.91	71.98	626,521	-0.27(-0.37%)
Feb 13, 2019	72.74	73.00	71.89	72.25	835,409	-0.11(-0.16%)
Feb 12, 2019	72.05	72.53	71.67	72.37	889,068	+0.81(+1.14%)
Feb 11, 2019	71.97	72.02	71.25	71.55	600,798	+0.07(+0.09%)
Feb 08, 2019	71.35	72.14	70.68	71.48	746,540	+0.18(+0.25%)
Feb 07, 2019	71.04	72.40	69.05	71.30	1,544,344	+1.27(+1.82%)
Feb 06, 2019	69.73	70.11	69.31	70.03	1,012,619	+0.11(+0.15%)
Feb 05, 2019	70.06	70.07	69.31	69.92	691,059	-0.11(-0.15%)
Feb 04, 2019	69.22	70.30	68.71	70.03	762,735	+0.57(+0.83%)