Globalscape (NY: GSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	4.470	4.500	4.370	4.400	42,500	-0.07(-1.57%)
Nov 29, 2018	4.420	4.480	4.420	4.470	10,630	+0.07(+1.59%)
Nov 28, 2018	4.440	4.480	4.350	4.400	227,773	-0.06(-1.35%)
Nov 27, 2018	4.300	4.460	4.300	4.460	10,377	+0.07(+1.59%)
Nov 26, 2018	4.400	4.410	4.200	4.390	32,934	+0.12(+2.81%)
Nov 23, 2018	4.410	4.410	4.220	4.270	409,900	-0.15(-3.39%)
Nov 21, 2018		4.420	4.420	4.420	0	+0.01(+0.23%)
Nov 20, 2018	4.480	4.490	4.297	4.410	34,384	-0.11(-2.43%)
Nov 19, 2018	4.630	4.630	4.450	4.520	34,941	-0.03(-0.66%)
Nov 16, 2018	4.600	4.600	4.500	4.550	20,300	-0.04(-0.87%)
Nov 15, 2018	4.480	4.600	4.480	4.590	19,820	+0.09(+2.00%)
Nov 14, 2018	4.660	4.696	4.490	4.500	38,778	-0.10(-2.17%)
Nov 13, 2018	4.420	4.730	4.420	4.600	54,852	+0.16(+3.60%)
Nov 12, 2018	4.450	4.450	4.390	4.440	14,058	+0.06(+1.37%)
Nov 09, 2018	4.380	4.400	4.360	4.380	7,200	-0.01(-0.23%)
Nov 08, 2018	4.300	4.410	4.070	4.390	16,222	+0.01(+0.23%)
Nov 07, 2018	4.350	4.380	4.260	4.380	7,024	+0.04(+0.92%)
Nov 06, 2018	4.180	4.354	4.149	4.340	12,606	+0.19(+4.58%)
Nov 05, 2018	4.190	4.190	4.131	4.150	3,906	-0.02(-0.48%)
Nov 02, 2018	4.150	4.170	4.150	4.170	27,700	+0.03(+0.72%)
Nov 01, 2018	4.090	4.150	4.080	4.140	117,262	+0.13(+3.24%)
Oct 31, 2018	4.050	4.050	3.910	4.010	20,524	+0.02(+0.50%)
Oct 30, 2018	3.910	4.050	3.910	3.990	64,822	+0.09(+2.31%)
Oct 29, 2018	3.910	3.920	3.890	3.900	12,769	+0.01(+0.26%)
Oct 26, 2018	3.880	3.890	3.850	3.890	8,100	+0.01(+0.26%)
Oct 25, 2018	3.910	3.950	3.820	3.880	26,338	-0.06(-1.52%)
Oct 24, 2018	3.980	3.980	3.940	3.940	14,198	-0.06(-1.50%)
Oct 23, 2018	3.910	4.000	3.910	4.000	14,045	+0.02(+0.50%)
Oct 22, 2018	4.050	4.050	3.980	3.980	25,573	-0.06(-1.49%)
Oct 19, 2018	4.040	4.040	4.000	4.040	9,700	-0.01(-0.25%)
Oct 18, 2018	4.050	4.050	4.030	4.050	13,133	+0.01(+0.17%)
Oct 17, 2018	4.020	4.050	4.020	4.043	9,708	+0.00(+0.10%)
Oct 16, 2018	4.000	4.049	4.000	4.039	4,323	+0.03(+0.73%)
Oct 15, 2018	4.030	4.040	4.000	4.010	42,151	-0.04(-0.99%)
Oct 12, 2018	4.040	4.080	4.030	4.050	32,000	+0.05(+1.25%)
Oct 11, 2018	3.770	4.080	3.770	4.000	21,557	-0.06(-1.48%)
Oct 10, 2018	4.070	4.140	4.040	4.060	19,505	-0.05(-1.22%)
Oct 09, 2018	4.200	4.200	4.000	4.110	14,351	-0.10(-2.38%)
Oct 08, 2018	4.150	4.210	4.150	4.210	14,166	+0.07(+1.69%)
Oct 05, 2018	4.090	4.190	4.090	4.140	32,400	+0.02(+0.49%)
Oct 04, 2018	4.120	4.130	4.050	4.120	24,710	+0.02(+0.49%)
Oct 03, 2018	3.900	4.130	3.900	4.100	56,268	-0.01(-0.24%)
Oct 02, 2018	4.110	4.140	4.080	4.110	21,664	+0.00(+0.00%)
Oct 01, 2018	4.050	4.120	4.050	4.110	103,967	+0.10(+2.49%)
Sep 28, 2018	4.010	4.080	3.960	4.010	30,900	+0.00(+0.00%)
Sep 27, 2018	3.950	4.050	3.940	4.010	50,185	+0.09(+2.30%)
Sep 26, 2018	3.960	4.000	3.860	3.920	36,153	-0.07(-1.75%)
Sep 25, 2018	4.060	4.110	3.940	3.990	37,744	-0.09(-2.21%)
Sep 24, 2018	4.060	4.080	4.050	4.080	17,256	+0.01(+0.25%)
Sep 21, 2018	3.940	4.070	3.920	4.070	53,300	+0.15(+3.83%)
Sep 20, 2018	3.980	4.020	3.850	3.920	82,818	-0.10(-2.49%)
Sep 19, 2018	4.010	4.055	4.010	4.020	34,052	-0.02(-0.50%)
Sep 18, 2018	4.040	4.150	4.030	4.040	88,505	+0.01(+0.25%)
Sep 17, 2018	4.010	4.043	4.000	4.030	78,637	+0.02(+0.50%)
Sep 14, 2018	3.950	4.070	3.950	4.010	106,000	+0.08(+2.04%)
Sep 13, 2018	3.940	3.950	3.930	3.930	24,246	-0.04(-1.01%)
Sep 12, 2018	3.960	3.970	3.930	3.970	14,735	+0.03(+0.76%)
Sep 11, 2018	4.000	4.000	3.920	3.940	93,112	-0.04(-1.01%)
Sep 10, 2018	3.950	4.000	3.950	3.980	50,633	+0.03(+0.76%)
Sep 07, 2018	3.920	3.950	3.910	3.950	47,700	+0.02(+0.51%)
Sep 06, 2018	3.930	3.940	3.920	3.930	18,753	-0.01(-0.25%)
Sep 05, 2018	3.940	3.960	3.930	3.940	14,556	+0.00(+0.00%)
Sep 04, 2018	3.940	3.970	3.930	3.940	31,296	-0.01(-0.25%)
Aug 31, 2018		3.950	3.950	3.950	0	-0.02(-0.50%)
Aug 30, 2018	3.960	3.970	3.940	3.970	22,679	+0.00(+0.00%)
Aug 29, 2018	3.960	3.990	3.940	3.970	166,103	+0.02(+0.51%)
Aug 28, 2018	3.960	3.960	3.935	3.950	76,569	+0.04(+1.02%)
Aug 27, 2018	3.970	3.980	3.910	3.910	58,985	-0.06(-1.51%)
Aug 24, 2018	3.980	3.990	3.960	3.970	91,400	-0.01(-0.25%)
Aug 23, 2018	3.950	4.010	3.950	3.980	179,174	+0.03(+0.76%)
Aug 22, 2018	3.960	3.960	3.940	3.950	93,144	-0.01(-0.25%)
Aug 21, 2018	4.060	4.060	3.900	3.960	337,164	+0.50(+14.45%)
Aug 20, 2018	3.650	3.650	3.400	3.460	52,676	+0.01(+0.29%)
Aug 17, 2018	3.610	3.700	3.450	3.450	30,100	-0.05(-1.53%)
Aug 16, 2018	3.560	3.650	3.503	3.503	8,503	-0.03(-0.75%)
Aug 15, 2018	3.430	3.579	3.420	3.530	11,463	-0.07(-2.07%)
Aug 14, 2018	3.500	3.650	3.500	3.605	27,501	+0.15(+4.24%)
Aug 13, 2018	3.400	3.510	3.350	3.458	112,279	+0.08(+2.31%)
Aug 10, 2018	3.500	3.520	3.300	3.380	109,400	+0.15(+4.64%)
Aug 09, 2018	3.400	3.475	3.200	3.230	142,043	-0.17(-5.00%)
Aug 08, 2018	3.500	3.550	3.400	3.400	34,264	-0.19(-5.29%)
Aug 07, 2018	3.580	3.600	3.530	3.590	15,765	-0.01(-0.14%)
Aug 06, 2018	3.690	3.690	3.590	3.595	16,880	-0.00(-0.13%)
Aug 03, 2018	3.700	3.720	3.600	3.600	38,200	-0.04(-1.23%)
Aug 02, 2018	3.710	3.750	3.580	3.645	30,909	-0.02(-0.68%)
Aug 01, 2018	3.800	3.800	3.640	3.670	44,876	+0.00(+0.00%)
Jul 31, 2018	3.665	3.800	3.665	3.670	15,752	-0.02(-0.54%)
Jul 30, 2018	3.680	3.730	3.580	3.690	10,453	-0.02(-0.54%)
Jul 27, 2018	3.720	3.790	3.700	3.710	11,200	-0.04(-1.07%)
Jul 26, 2018	3.770	3.800	3.730	3.750	33,382	-0.05(-1.32%)
Jul 25, 2018	3.770	3.840	3.760	3.800	21,218	+0.00(+0.00%)
Jul 24, 2018	3.790	3.860	3.790	3.800	24,546	-0.02(-0.52%)
Jul 23, 2018	3.860	3.910	3.810	3.820	52,249	-0.07(-1.80%)
Jul 20, 2018	3.830	3.950	3.830	3.890	11,945	+0.02(+0.52%)
Jul 19, 2018	3.960	3.990	3.840	3.870	10,156	-0.12(-3.01%)
Jul 18, 2018	3.810	4.000	3.810	3.990	20,831	+0.18(+4.72%)
Jul 17, 2018	3.800	3.880	3.800	3.810	19,643	+0.01(+0.26%)
Jul 16, 2018	3.800	3.880	3.800	3.800	6,701	-0.02(-0.52%)
Jul 13, 2018	3.800	3.820	3.750	3.820	18,151	-0.02(-0.52%)
Jul 12, 2018	3.850	3.857	3.775	3.840	8,908	+0.02(+0.52%)
Jul 11, 2018	3.880	3.960	3.741	3.820	49,919	-0.07(-1.80%)
Jul 10, 2018	3.930	3.930	3.870	3.890	13,443	-0.07(-1.77%)
Jul 09, 2018	3.950	3.960	3.925	3.960	11,763	+0.04(+1.02%)
Jul 06, 2018	3.920	3.950	3.900	3.920	7,695	-0.01(-0.25%)
Jul 05, 2018	3.880	3.940	3.810	3.930	9,182	+0.07(+1.81%)
Jul 03, 2018		3.860	3.860	3.860	0	+0.04(+1.05%)
Jul 02, 2018	3.890	3.930	3.820	3.820	6,882	-0.05(-1.29%)
Jun 29, 2018	3.740	3.910	3.740	3.870	14,079	+0.01(+0.26%)
Jun 28, 2018	3.830	3.900	3.740	3.860	22,919	-0.07(-1.78%)
Jun 27, 2018	3.980	4.000	3.860	3.930	27,867	-0.07(-1.75%)
Jun 26, 2018	4.200	4.219	3.856	4.000	23,444	-0.03(-0.74%)
Jun 25, 2018	4.000	4.070	3.875	4.030	24,232	+0.00(+0.00%)
Jun 22, 2018	4.030	4.080	3.920	4.030	46,400	-0.01(-0.25%)
Jun 21, 2018	4.170	4.170	4.040	4.040	14,059	-0.14(-3.35%)
Jun 20, 2018	4.200	4.200	4.170	4.180	16,108	+0.03(+0.72%)
Jun 19, 2018	4.120	4.220	4.100	4.150	41,650	+0.05(+1.22%)
Jun 18, 2018	4.150	4.190	4.100	4.100	52,032	-0.08(-1.91%)
Jun 15, 2018		4.200	4.110	4.180	72,023	+0.07(+1.70%)
Jun 14, 2018	3.870	4.210	3.870	4.110	147,256	+0.26(+6.61%)
Jun 13, 2018	3.890	3.890	3.810	3.855	20,294	+0.02(+0.39%)
Jun 12, 2018	3.850	3.860	3.820	3.840	35,825	-0.01(-0.26%)
Jun 11, 2018	3.860	3.890	3.800	3.850	9,596	+0.00(+0.00%)
Jun 08, 2018	3.850	3.910	3.850	3.850	49,060	+0.00(+0.00%)
Jun 07, 2018	3.740	3.850	3.740	3.850	32,828	+0.09(+2.39%)
Jun 06, 2018			3.760	3.760	29,499	-0.14(-3.59%)
Jun 05, 2018	3.830	3.970	3.830	3.900	55,407	+0.10(+2.63%)
Jun 04, 2018	3.770	3.820	3.770	3.800	31,347	-0.01(-0.26%)
Jun 01, 2018	3.810	3.890	3.640	3.810	103,754	-0.01(-0.26%)
May 31, 2018	3.860	3.930	3.780	3.820	50,367	-0.07(-1.80%)
May 30, 2018	3.810	4.000	3.810	3.890	58,130	+0.01(+0.26%)
May 29, 2018	3.750	3.920	3.750	3.880	50,091	+0.11(+2.92%)
May 25, 2018		3.770	3.770	3.770	0	+0.07(+1.89%)
May 24, 2018	3.720	3.740	3.700	3.700	1,568	-0.05(-1.33%)
May 23, 2018	3.750	3.780	3.690	3.750	13,796	-0.03(-0.79%)
May 22, 2018	3.800	3.800	3.770	3.780	42,578	-0.02(-0.53%)
May 21, 2018	3.750	3.800	3.700	3.800	54,165	+0.05(+1.33%)
May 18, 2018	3.620	3.750	3.620	3.750	19,905	+0.09(+2.46%)
May 17, 2018	3.659	3.690	3.630	3.660	5,197	-0.04(-1.08%)
May 16, 2018	3.650	3.740	3.650	3.700	13,163	+0.04(+1.09%)
May 15, 2018	3.640	3.700	3.640	3.660	10,530	-0.01(-0.27%)
May 14, 2018	3.700	3.740	3.630	3.670	10,479	-0.03(-0.81%)
May 11, 2018	3.650	3.760	3.598	3.700	34,742	-0.02(-0.54%)
May 10, 2018	3.733	3.750	3.620	3.720	65,179	-0.07(-1.85%)
May 09, 2018	3.760	3.790	3.600	3.790	11,119	+0.09(+2.43%)
May 08, 2018	3.630	3.800	3.630	3.700	6,405	+0.00(+0.00%)
May 07, 2018	3.750	3.830	3.700	3.700	4,257	-0.10(-2.63%)
May 04, 2018	3.670	3.850	3.654	3.800	12,549	-0.01(-0.26%)
May 03, 2018	3.810	3.850	3.810	3.810	16,770	-0.04(-1.04%)
May 02, 2018	3.800	3.850	3.750	3.850	14,001	+0.03(+0.79%)
May 01, 2018	3.615	3.820	3.599	3.820	14,527	+0.09(+2.41%)
Apr 30, 2018	3.630	3.760	3.550	3.730	13,330	+0.08(+2.19%)
Apr 27, 2018	3.580	3.650	3.577	3.650	19,557	+0.00(+0.00%)
Apr 26, 2018	3.650	3.680	3.650	3.650	5,356	+0.02(+0.55%)
Apr 25, 2018	3.690	3.690	3.620	3.630	7,890	-0.10(-2.68%)
Apr 24, 2018	3.759	3.770	3.640	3.730	15,461	+0.01(+0.20%)
Apr 23, 2018	3.770	3.770	3.720	3.723	13,212	-0.04(-0.99%)
Apr 20, 2018	3.780	3.780	3.710	3.760	7,761	-0.01(-0.27%)
Apr 19, 2018	3.780	3.800	3.770	3.770	5,348	+0.01(+0.27%)
Apr 18, 2018	3.590	3.800	3.580	3.760	34,829	+0.15(+4.16%)
Apr 17, 2018	3.610	3.630	3.570	3.610	8,360	+0.03(+0.84%)
Apr 16, 2018	3.630	3.670	3.510	3.580	21,174	-0.08(-2.19%)
Apr 13, 2018	3.670	3.670	3.570	3.660	2,690	+0.02(+0.55%)
Apr 12, 2018	3.660	3.670	3.618	3.640	14,861	+0.02(+0.55%)
Apr 11, 2018	3.540	3.660	3.540	3.620	21,246	+0.02(+0.56%)
Apr 10, 2018	3.540	3.600	3.540	3.600	17,226	+0.05(+1.41%)
Apr 09, 2018	3.520	3.590	3.500	3.550	19,426	+0.01(+0.28%)
Apr 06, 2018	3.550	3.560	3.470	3.540	28,568	-0.04(-1.26%)
Apr 05, 2018	3.590	3.630	3.550	3.585	11,075	-0.00(-0.14%)
Apr 04, 2018	3.555	3.590	3.520	3.590	10,093	-0.02(-0.55%)
Apr 03, 2018	3.670	3.700	3.600	3.610	14,349	-0.08(-2.17%)
Apr 02, 2018	3.700	3.710	3.540	3.690	41,658	+0.01(+0.27%)
Mar 29, 2018		3.680	3.680	3.680	0	+0.20(+5.75%)
Mar 28, 2018	3.550	3.560	3.460	3.480	16,490	-0.04(-1.14%)
Mar 27, 2018	3.650	3.678	3.480	3.520	32,099	+0.04(+1.15%)
Mar 26, 2018	3.490	3.570	3.415	3.480	72,467	-0.03(-0.85%)
Mar 23, 2018	3.460	3.588	3.460	3.510	28,843	+0.02(+0.57%)
Mar 22, 2018	3.470	3.571	3.470	3.490	27,468	-0.05(-1.41%)
Mar 21, 2018	3.490	3.590	3.490	3.540	31,157	+0.02(+0.57%)
Mar 20, 2018	3.500	3.580	3.484	3.520	26,547	-0.02(-0.56%)
Mar 19, 2018	3.620	3.620	3.490	3.540	27,104	+0.08(+2.31%)
Mar 16, 2018	3.650	3.695	3.460	3.460	181,624	-0.14(-3.89%)
Mar 15, 2018	3.570	3.630	3.550	3.600	22,193	+0.01(+0.28%)
Mar 14, 2018	3.590	3.630	3.522	3.590	15,135	+0.03(+0.84%)
Mar 13, 2018	3.570	3.640	3.510	3.560	11,580	-0.01(-0.25%)
Mar 12, 2018	3.550	3.570	3.512	3.569	12,137	+0.05(+1.39%)
Mar 09, 2018	3.510	3.580	3.506	3.520	36,290	-0.03(-0.85%)
Mar 08, 2018	3.500	3.579	3.500	3.550	19,032	+0.02(+0.57%)
Mar 07, 2018		3.590		3.530	27,661	+0.05(+1.44%)
Mar 06, 2018	3.500	3.540	3.480	3.480	41,965	+0.00(+0.00%)
Mar 05, 2018	3.480	3.520	3.440	3.480	39,634	+0.00(+0.00%)
Mar 02, 2018	3.490	3.500	3.450	3.480	27,333	+0.00(+0.00%)
Mar 01, 2018	3.520	3.520	3.430	3.480	30,368	+0.00(+0.00%)
Feb 28, 2018	3.550	3.570	3.400	3.480	107,680	-0.09(-2.52%)
Feb 27, 2018	3.600	3.600	3.560	3.570	17,806	+0.00(+0.00%)
Feb 26, 2018	3.590	3.600	3.560	3.570	52,892	-0.02(-0.56%)
Feb 23, 2018	3.600	3.600	3.560	3.590	34,589	+0.00(+0.00%)
Feb 22, 2018	3.600	3.600	3.600	3.590	49,919	+0.04(+1.12%)
Feb 21, 2018	3.600	3.600	3.550	3.550	45,869	-0.04(-1.10%)
Feb 20, 2018	3.550	3.600	3.550	3.590	48,358	+0.04(+1.13%)
Feb 16, 2018		3.550	3.550	3.550	0	-0.00(-0.05%)
Feb 15, 2018	3.550	3.590	3.520	3.552	15,896	+0.04(+1.19%)
Feb 14, 2018	3.510	3.520	3.439	3.510	49,155	+0.11(+3.24%)
Feb 13, 2018	3.380	3.400	3.300	3.400	128,561	+0.04(+1.19%)
Feb 12, 2018	3.310	3.450	3.310	3.360	108,075	+0.03(+0.90%)
Feb 09, 2018	3.390	3.440	3.270	3.330	241,419	-0.06(-1.77%)
Feb 08, 2018	3.430	3.500	3.340	3.390	59,383	-0.06(-1.74%)
Feb 07, 2018	3.440	3.510	3.430	3.450	87,833	-0.01(-0.29%)
Feb 06, 2018	3.500	3.500	3.430	3.460	92,210	-0.05(-1.32%)
Feb 05, 2018	3.550	3.550	3.550	3.506	57,150	-0.07(-2.06%)
Feb 02, 2018	3.550	3.600	3.550	3.580	60,150	+0.03(+0.85%)
Feb 01, 2018	3.600	3.600	3.550	3.550	79,078	+0.00(+0.00%)
Jan 31, 2018	3.590	3.590	3.550	3.550	26,743	-0.01(-0.28%)
Jan 30, 2018	3.550	3.600	3.550	3.560	56,114	-0.03(-0.84%)
Jan 29, 2018	3.550	3.600	3.550	3.590	78,471	+0.02(+0.56%)
Jan 26, 2018	3.550	3.680	3.530	3.570	55,919	+0.00(+0.00%)
Jan 25, 2018	3.510	3.610	3.491	3.570	153,751	+0.05(+1.42%)
Jan 24, 2018	3.526	3.570	3.500	3.520	39,409	-0.01(-0.28%)
Jan 23, 2018	3.520	3.600	3.510	3.530	34,952	+0.01(+0.28%)
Jan 22, 2018	3.580	3.637	3.510	3.520	71,822	-0.06(-1.68%)
Jan 19, 2018	3.570	3.690	3.569	3.580	12,069	-0.02(-0.53%)
Jan 18, 2018	3.600	3.600	3.575	3.599	34,392	-0.05(-1.40%)
Jan 17, 2018	3.750	3.750	3.551	3.650	162,105	-0.08(-2.14%)
Jan 16, 2018	3.800	3.800	3.710	3.730	67,733	-0.08(-2.10%)
Jan 12, 2018		3.810	3.810	3.810	0	+0.09(+2.42%)
Jan 11, 2018	3.639	3.740	3.590	3.720	75,934	+0.12(+3.36%)
Jan 10, 2018	3.530	3.600	3.500	3.599	52,638	+0.04(+1.09%)
Jan 09, 2018	3.558	3.570	3.480	3.560	52,908	-0.01(-0.28%)
Jan 08, 2018	3.620	3.640	3.530	3.570	73,060	-0.05(-1.38%)
Jan 05, 2018	3.620	3.620	3.590	3.620	112,403	+0.00(+0.00%)
Jan 04, 2018	3.620	3.620	3.500	3.620	189,437	+0.04(+1.12%)
Jan 03, 2018	3.500	3.640	3.500	3.580	728,343	+0.08(+2.29%)
Jan 02, 2018	3.550	3.650	3.500	3.500	100,149	-0.05(-1.41%)
Dec 29, 2017		3.550	3.550	3.550	0	+0.05(+1.43%)
Dec 28, 2017	3.560	3.560	3.400	3.500	57,180	+0.02(+0.57%)
Dec 27, 2017	3.464	3.520	3.464	3.480	146,399	+0.06(+1.75%)
Dec 26, 2017	3.440	3.530	3.420	3.420	80,204	-0.09(-2.56%)
Dec 22, 2017	3.520	3.520	3.360	3.510	70,806	+0.02(+0.45%)
Dec 21, 2017	3.430	3.540	3.430	3.494	37,334	+0.04(+1.18%)
Dec 20, 2017	3.400	3.500	3.340	3.454	55,220	+0.05(+1.57%)
Dec 19, 2017	3.500	3.510	3.400	3.400	96,629	-0.10(-2.86%)
Dec 18, 2017	3.480	3.540	3.480	3.500	26,528	+0.02(+0.57%)
Dec 15, 2017	3.515	3.530	3.480	3.480	41,678	-0.04(-1.14%)
Dec 14, 2017	3.510	3.600	3.510	3.520	36,755	-0.08(-2.22%)
Dec 13, 2017	3.540	3.640	3.530	3.600	187,132	+0.04(+1.12%)
Dec 12, 2017	3.600	3.600	3.500	3.560	80,667	-0.04(-1.11%)
Dec 11, 2017	3.620	3.630	3.595	3.600	24,468	-0.01(-0.28%)
Dec 08, 2017	3.620	3.620	3.600	3.610	13,397	+0.00(+0.00%)
Dec 07, 2017	3.620	3.620	3.600	3.610	18,958	+0.00(+0.00%)
Dec 06, 2017	3.640	3.660	3.610	3.610	23,759	-0.07(-1.90%)
Dec 05, 2017	3.600	3.680	3.600	3.680	110,818	+0.07(+1.94%)
Dec 04, 2017	3.740	3.740	3.600	3.610	147,501	-0.14(-3.73%)