Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	22.45	22.96	22.45	22.69	15,225	+0.22(+0.99%)
Nov 29, 2018	22.62	22.69	22.47	22.47	8,925	-0.25(-1.10%)
Nov 28, 2018	22.88	22.98	22.66	22.72	15,879	-0.13(-0.59%)
Nov 27, 2018	23.04	23.04	22.85	22.85	4,680	-0.29(-1.24%)
Nov 26, 2018	23.21	24.03	22.85	23.14	8,028	-0.40(-1.71%)
Nov 23, 2018	22.78	23.54	22.78	23.54	3,246	+0.46(+1.97%)
Nov 21, 2018		23.08	23.08	23.08	0	+0.10(+0.43%)
Nov 20, 2018	23.47	23.47	22.98	22.98	3,802	+0.14(+0.63%)
Nov 19, 2018	23.33	23.76	22.64	22.84	36,815	-0.49(-2.11%)
Nov 16, 2018	23.26	23.56	22.72	23.33	7,612	-0.04(-0.19%)
Nov 15, 2018	22.42	23.41	22.42	23.38	9,875	+0.82(+3.64%)
Nov 14, 2018	22.88	23.58	22.55	22.55	11,760	-0.18(-0.79%)
Nov 13, 2018	22.51	22.99	22.51	22.73	8,219	+0.17(+0.75%)
Nov 12, 2018	22.74	23.22	22.56	22.56	12,157	-0.46(-1.98%)
Nov 09, 2018	23.69	24.60	23.02	23.02	8,843	-0.69(-2.90%)
Nov 08, 2018	23.33	24.67	23.24	23.71	7,136	+0.01(+0.04%)
Nov 07, 2018	23.41	23.83	23.41	23.70	8,668	+0.27(+1.14%)
Nov 06, 2018	23.24	24.33	23.24	23.43	14,554	+0.08(+0.34%)
Nov 05, 2018	23.76	24.48	23.33	23.35	14,782	-0.20(-0.83%)
Nov 02, 2018	24.88	24.88	23.48	23.55	10,016	+0.00(+0.00%)
Nov 01, 2018	24.55	24.55	23.43	23.55	24,826	-0.07(-0.30%)
Oct 31, 2018	24.09	24.11	23.49	23.62	35,068	-0.47(-1.95%)
Oct 30, 2018	23.94	24.20	23.79	24.09	5,661	+0.00(+0.00%)
Oct 29, 2018	24.18	25.55	23.77	24.09	10,372	-0.08(-0.33%)
Oct 26, 2018	24.27	24.77	24.06	24.17	22,395	-0.21(-0.87%)
Oct 25, 2018	24.30	24.54	24.20	24.38	19,379	-0.01(-0.04%)
Oct 24, 2018	24.80	25.24	23.69	24.39	16,401	-0.59(-2.35%)
Oct 23, 2018	24.81	25.16	24.81	24.98	8,778	+0.51(+2.07%)
Oct 22, 2018	24.35	25.32	24.18	24.47	17,956	+0.04(+0.15%)
Oct 19, 2018	24.44	25.00	23.35	24.44	14,067	-0.17(-0.69%)
Oct 18, 2018	24.71	25.15	24.53	24.60	12,398	+0.12(+0.47%)
Oct 17, 2018	24.99	25.07	24.48	24.49	5,367	-0.58(-2.30%)
Oct 16, 2018	25.10	25.33	24.92	25.07	7,666	-0.12(-0.49%)
Oct 15, 2018	24.51	25.50	24.51	25.19	7,721	+0.68(+2.79%)
Oct 12, 2018	25.15	25.16	24.44	24.51	23,295	-0.63(-2.51%)
Oct 11, 2018	25.24	25.49	24.99	25.14	21,971	-0.21(-0.84%)
Oct 10, 2018	25.55	25.64	23.24	25.35	21,847	-0.29(-1.14%)
Oct 09, 2018	25.34	25.69	25.34	25.64	18,574	+0.45(+1.80%)
Oct 08, 2018	24.65	25.98	24.58	25.19	19,019	+0.45(+1.83%)
Oct 05, 2018	24.51	24.84	24.51	24.74	14,855	+0.24(+0.98%)
Oct 04, 2018	25.02	25.10	24.50	24.50	13,635	-0.67(-2.65%)
Oct 03, 2018	25.18	25.30	25.02	25.16	13,657	+0.05(+0.21%)
Oct 02, 2018	25.10	25.52	25.06	25.11	10,944	-0.06(-0.25%)
Oct 01, 2018	25.78	25.78	25.15	25.17	6,432	-0.46(-1.80%)
Sep 28, 2018	25.24	26.21	25.19	25.64	42,202	+0.53(+2.12%)
Sep 27, 2018	25.15	25.41	25.01	25.10	11,980	-0.36(-1.40%)
Sep 26, 2018	25.99	25.99	25.41	25.46	4,950	-0.36(-1.38%)
Sep 25, 2018	25.37	26.08	24.75	25.81	16,349	+0.27(+1.04%)
Sep 24, 2018	25.37	25.59	25.01	25.55	18,019	+0.27(+1.05%)
Sep 21, 2018	25.77	25.81	24.88	25.28	49,855	-0.62(-2.40%)
Sep 20, 2018	25.86	25.95	25.72	25.90	6,700	+0.18(+0.69%)
Sep 19, 2018	25.77	25.99	25.55	25.72	14,684	+0.00(+0.00%)
Sep 18, 2018	24.12	25.81	24.12	25.72	23,866	+0.76(+3.02%)
Sep 17, 2018	25.15	25.15	24.75	24.97	8,222	+0.00(+0.00%)
Sep 14, 2018	24.88	25.01	24.70	24.97	13,617	+0.00(+0.00%)
Sep 13, 2018	24.70	25.01	24.70	24.97	11,105	+0.04(+0.18%)
Sep 12, 2018	25.19	25.19	24.70	24.92	14,346	-0.22(-0.88%)
Sep 11, 2018	24.79	25.55	24.57	25.15	15,243	+0.44(+1.80%)
Sep 10, 2018	24.97	24.97	24.61	24.70	9,218	-0.09(-0.36%)
Sep 07, 2018	24.52	24.84	24.52	24.79	12,266	-0.04(-0.18%)
Sep 06, 2018	24.48	25.06	24.04	24.84	14,096	+0.40(+1.64%)
Sep 05, 2018	24.97	24.97	24.26	24.44	10,498	-0.67(-2.65%)
Sep 04, 2018	25.32	25.32	24.97	25.10	13,472	-0.31(-1.22%)
Aug 31, 2018		25.41	25.41	25.41	0	-0.09(-0.35%)
Aug 30, 2018	25.32	25.81	25.32	25.50	11,494	+0.18(+0.70%)
Aug 29, 2018	25.46	25.55	25.32	25.32	18,350	+0.00(+0.00%)
Aug 28, 2018	25.46	25.46	25.32	25.32	15,416	-0.22(-0.87%)
Aug 27, 2018	25.24	26.08	25.24	25.55	11,998	+0.22(+0.88%)
Aug 24, 2018	25.37	25.55	25.28	25.32	15,192	-0.09(-0.35%)
Aug 23, 2018	25.37	25.61	25.37	25.41	14,466	+0.00(+0.00%)
Aug 22, 2018	25.19	25.79	25.19	25.41	25,464	+0.09(+0.35%)
Aug 21, 2018	25.32	25.70	25.19	25.32	14,230	+0.36(+1.42%)
Aug 20, 2018	24.79	25.41	24.61	24.97	7,236	+0.18(+0.72%)
Aug 17, 2018	24.75	24.79	24.35	24.79	25,771	-0.09(-0.36%)
Aug 16, 2018	24.70	25.10	24.66	24.88	5,926	+0.40(+1.63%)
Aug 15, 2018	24.12	24.79	24.12	24.48	19,517	+0.04(+0.18%)
Aug 14, 2018	24.35	24.66	23.99	24.44	19,695	+0.09(+0.37%)
Aug 13, 2018	23.99	24.48	23.99	24.35	16,573	+0.13(+0.55%)
Aug 10, 2018	24.26	24.30	24.01	24.21	13,054	-0.10(-0.40%)
Aug 09, 2018	24.36	24.44	24.13	24.31	17,587	-0.09(-0.36%)
Aug 08, 2018	24.09	24.49	23.96	24.40	15,001	+0.09(+0.36%)
Aug 07, 2018	23.96	24.40	23.65	24.31	33,324	+0.18(+0.73%)
Aug 06, 2018	25.28	25.34	23.96	24.13	33,624	-1.33(-5.21%)
Aug 03, 2018	27.05	27.05	25.38	25.46	22,849	-1.68(-6.19%)
Aug 02, 2018	27.54	27.54	26.96	27.14	8,464	-0.09(-0.32%)
Aug 01, 2018	27.01	27.45	26.88	27.23	14,147	+0.00(+0.00%)
Jul 31, 2018	27.23	27.23	26.79	27.23	17,333	+0.27(+0.98%)
Jul 30, 2018	27.27	27.27	26.96	26.96	8,671	-0.09(-0.33%)
Jul 27, 2018	27.10	27.58	26.96	27.05	17,080	-0.22(-0.81%)
Jul 26, 2018	27.10	27.37	27.01	27.27	12,482	+0.22(+0.82%)
Jul 25, 2018	26.92	27.14	26.83	27.05	13,253	+0.13(+0.49%)
Jul 24, 2018	27.32	27.32	26.66	26.92	16,629	-0.49(-1.77%)
Jul 23, 2018	27.32	27.41	27.14	27.41	11,299	+0.04(+0.16%)
Jul 20, 2018	27.36	27.58	27.27	27.36	10,318	-0.09(-0.32%)
Jul 19, 2018	27.32	27.63	27.32	27.45	11,692	+0.04(+0.16%)
Jul 18, 2018	27.58	27.63	27.36	27.41	7,735	-0.04(-0.16%)
Jul 17, 2018	27.41	27.63	27.41	27.45	10,334	+0.04(+0.16%)
Jul 16, 2018	27.41	27.41	27.18	27.41	10,085	+0.22(+0.81%)
Jul 13, 2018	27.45	27.45	27.18	27.18	14,879	-0.09(-0.32%)
Jul 12, 2018	27.18	27.41	27.18	27.27	16,362	-0.13(-0.48%)
Jul 11, 2018	27.14	27.63	27.14	27.41	24,836	+0.22(+0.81%)
Jul 10, 2018	27.58	27.60	27.18	27.18	12,109	-0.22(-0.81%)
Jul 09, 2018	27.23	27.58	27.23	27.41	25,161	+0.09(+0.32%)
Jul 06, 2018	27.11	27.94	27.11	27.32	25,452	+0.00(+0.00%)
Jul 05, 2018	27.14	27.41	27.14	27.32	12,200	+0.18(+0.65%)
Jul 03, 2018		27.14	27.14	27.14	0	-0.04(-0.16%)
Jul 02, 2018	26.34	27.49	26.33	27.18	23,891	+0.80(+3.01%)
Jun 29, 2018	26.88	26.96	26.39	26.39	9,976	-0.49(-1.81%)
Jun 28, 2018	26.65	27.10	26.52	26.88	15,538	+0.53(+2.01%)
Jun 27, 2018	27.54	27.54	26.17	26.34	19,191	-1.15(-4.18%)
Jun 26, 2018	27.27	27.72	27.23	27.49	30,983	+0.27(+0.97%)
Jun 25, 2018	27.05	27.36	26.88	27.23	34,616	-0.13(-0.48%)
Jun 22, 2018	26.61	27.67	26.57	27.36	60,868	+0.66(+2.48%)
Jun 21, 2018	26.70	26.79	26.34	26.70	8,996	+0.13(+0.50%)
Jun 20, 2018	26.70	26.92	26.48	26.57	21,140	-0.04(-0.17%)
Jun 19, 2018	25.99	26.79	25.99	26.61	13,520	+0.49(+1.86%)
Jun 18, 2018	26.12	26.21	25.77	26.12	13,191	-0.27(-1.00%)
Jun 15, 2018		26.74	26.09	26.39	19,420	+0.13(+0.51%)
Jun 14, 2018	26.12	26.26	25.99	26.26	6,860	-0.04(-0.17%)
Jun 13, 2018	26.21	26.43	25.95	26.30	15,457	-0.04(-0.17%)
Jun 12, 2018	26.83	26.83	26.26	26.34	6,741	-0.44(-1.65%)
Jun 11, 2018	26.92	26.92	26.61	26.79	8,821	-0.04(-0.16%)
Jun 08, 2018	27.18	27.18	26.65	26.83	19,244	-0.44(-1.62%)
Jun 07, 2018	27.45	27.45	27.18	27.27	9,902	-0.18(-0.64%)
Jun 06, 2018	27.05	27.58	27.01	27.45	19,852	+0.40(+1.47%)
Jun 05, 2018	26.74	27.05	26.52	27.05	28,667	+0.18(+0.66%)
Jun 04, 2018	26.26	26.96	25.77	26.88	29,567	+0.57(+2.18%)
Jun 01, 2018	26.17	26.34	26.01	26.30	37,264	+0.35(+1.36%)
May 31, 2018	26.34	26.34	25.90	25.95	12,133	-0.22(-0.84%)
May 30, 2018	26.34	26.74	26.08	26.17	12,098	-0.18(-0.67%)
May 29, 2018	26.21	26.57	26.08	26.34	18,538	-0.22(-0.83%)
May 25, 2018		26.57	26.57	26.57	0	-0.18(-0.66%)
May 24, 2018	26.92	26.92	26.52	26.74	13,015	-0.09(-0.33%)
May 23, 2018	26.52	26.92	26.48	26.83	28,408	+0.31(+1.17%)
May 22, 2018	26.30	26.70	26.30	26.52	15,368	+0.27(+1.01%)
May 21, 2018	25.81	26.26	25.64	26.26	26,890	+0.62(+2.41%)
May 18, 2018	25.99	26.08	25.59	25.64	16,229	-0.22(-0.86%)
May 17, 2018	25.37	25.86	25.36	25.86	10,846	+0.44(+1.74%)
May 16, 2018	26.56	26.56	25.37	25.42	15,279	+0.00(+0.00%)
May 15, 2018	25.33	25.64	25.24	25.42	18,118	+0.09(+0.35%)
May 14, 2018	25.99	26.12	25.33	25.33	19,282	-0.57(-2.22%)
May 11, 2018	26.30	26.43	25.86	25.90	16,616	-0.23(-0.88%)
May 10, 2018	26.70	26.84	26.13	26.13	26,915	-0.57(-2.14%)
May 09, 2018	25.52	26.88	25.52	26.70	25,590	+1.41(+5.57%)
May 08, 2018	25.91	26.26	24.90	25.30	88,864	-0.66(-2.54%)
May 07, 2018	26.92	28.11	25.87	25.96	44,009	-0.79(-2.96%)
May 04, 2018	25.52	26.88	25.47	26.75	59,941	+1.23(+4.83%)
May 03, 2018	25.38	25.52	25.16	25.52	60,560	+0.13(+0.52%)
May 02, 2018	25.16	25.47	25.08	25.38	18,159	+0.04(+0.17%)
May 01, 2018	23.98	25.52	23.98	25.34	81,408	+1.23(+5.11%)
Apr 30, 2018	23.84	24.11	23.71	24.11	22,401	+0.40(+1.67%)
Apr 27, 2018	24.11	24.11	23.62	23.71	9,178	-0.22(-0.92%)
Apr 26, 2018	23.67	24.11	23.67	23.93	14,115	-0.09(-0.37%)
Apr 25, 2018	24.55	24.59	23.89	24.02	15,858	-0.62(-2.50%)
Apr 24, 2018	24.90	24.94	24.55	24.64	21,413	-0.18(-0.71%)
Apr 23, 2018	24.86	25.08	24.72	24.81	17,959	-0.35(-1.40%)
Apr 20, 2018	25.21	25.34	24.99	25.16	17,090	-0.13(-0.52%)
Apr 19, 2018	25.34	25.43	25.12	25.30	11,019	-0.09(-0.35%)
Apr 18, 2018	25.52	25.52	25.30	25.38	10,355	-0.09(-0.35%)
Apr 17, 2018	25.49	25.74	25.43	25.47	14,659	+0.00(+0.00%)
Apr 16, 2018	25.60	25.71	25.30	25.47	20,786	+0.04(+0.17%)
Apr 13, 2018	25.74	25.74	25.34	25.43	20,200	-0.09(-0.34%)
Apr 12, 2018	25.56	25.69	25.51	25.52	11,335	+0.00(+0.00%)
Apr 11, 2018	25.52	25.69	25.30	25.52	10,303	-0.04(-0.17%)
Apr 10, 2018	25.30	25.69	25.25	25.56	28,826	+0.31(+1.22%)
Apr 09, 2018	24.99	25.47	24.99	25.25	57,870	+0.22(+0.88%)
Apr 06, 2018	24.68	25.38	24.68	25.03	13,850	-0.26(-1.04%)
Apr 05, 2018	25.34	25.52	25.21	25.30	9,071	+0.00(+0.00%)
Apr 04, 2018	24.81	25.47	24.81	25.30	28,324	+0.31(+1.23%)
Apr 03, 2018	24.64	25.03	24.46	24.99	17,998	+0.00(+0.00%)
Apr 02, 2018	24.77	24.99	24.72	24.99	26,570	+0.04(+0.18%)
Mar 29, 2018		24.94	24.94	24.94	0	-0.35(-1.39%)
Mar 28, 2018	24.77	25.38	24.77	25.30	37,567	+0.48(+1.95%)
Mar 27, 2018	24.86	24.99	24.81	24.81	18,867	-0.04(-0.18%)
Mar 26, 2018	25.03	25.12	24.81	24.86	25,372	+0.13(+0.53%)
Mar 23, 2018	24.64	24.99	24.64	24.72	40,747	+0.00(+0.00%)
Mar 22, 2018	24.64	24.86	24.64	24.72	42,914	-0.18(-0.71%)
Mar 21, 2018	24.64	25.08	24.64	24.90	16,454	+0.04(+0.18%)
Mar 20, 2018	25.16	25.34	24.81	24.86	25,440	-0.13(-0.53%)
Mar 19, 2018	24.77	25.08	24.37	24.99	62,263	-0.04(-0.18%)
Mar 16, 2018	24.20	25.25	24.20	25.03	74,916	+0.84(+3.45%)
Mar 15, 2018	24.24	24.81	24.11	24.20	34,577	+0.09(+0.37%)
Mar 14, 2018	23.71	24.24	23.71	24.11	27,067	+0.09(+0.37%)
Mar 13, 2018	23.84	24.11	23.84	24.02	22,706	+0.04(+0.18%)
Mar 12, 2018	23.84	24.24	23.58	23.98	20,370	+0.09(+0.37%)
Mar 09, 2018	23.98	24.06	23.84	23.89	36,625	-0.04(-0.18%)
Mar 08, 2018	24.20	24.20	23.54	23.93	33,288	-0.13(-0.55%)
Mar 07, 2018	22.92	24.33	22.92	24.06	46,524	+1.01(+4.39%)
Mar 06, 2018	22.66	23.23	22.48	23.05	49,302	+0.31(+1.35%)
Mar 05, 2018	22.04	22.81	22.04	22.75	32,181	-0.13(-0.58%)
Mar 02, 2018	22.79	22.90	22.13	22.88	23,904	+0.04(+0.19%)
Mar 01, 2018	22.75	23.18	22.55	22.83	20,762	+0.13(+0.58%)
Feb 28, 2018	23.54	23.87	22.53	22.70	41,839	-0.84(-3.55%)
Feb 27, 2018	23.98	24.11	23.45	23.54	12,852	-0.53(-2.19%)
Feb 26, 2018	23.54	24.11	23.54	24.06	26,199	+0.48(+2.05%)
Feb 23, 2018	23.41	23.93	23.21	23.58	31,132	+0.35(+1.51%)
Feb 22, 2018		23.49	23.10	23.23	17,628	-0.26(-1.12%)
Feb 21, 2018	23.98	24.24	23.49	23.49	13,379	-0.53(-2.20%)
Feb 20, 2018	23.76	24.32	23.24	24.02	24,453	+0.09(+0.37%)
Feb 16, 2018		23.93	23.93	23.93	0	+0.53(+2.26%)
Feb 15, 2018	23.54	24.20	23.32	23.41	32,149	-0.26(-1.11%)
Feb 14, 2018		23.89	23.41	23.67	22,859	-0.13(-0.55%)
Feb 13, 2018	23.23	23.80	22.73	23.80	27,230	+0.48(+2.08%)
Feb 12, 2018	23.89	23.89	23.16	23.32	23,332	-0.40(-1.67%)
Feb 09, 2018	23.45	24.20	23.23	23.71	44,440	+0.56(+2.43%)
Feb 08, 2018	23.63	23.63	22.75	23.15	55,876	-0.48(-2.04%)
Feb 07, 2018	23.06	23.76	22.67	23.63	50,783	+0.61(+2.66%)
Feb 06, 2018	22.01	23.11	21.62	23.02	43,469	+0.33(+1.45%)
Feb 05, 2018	22.14	22.32	22.14	22.69	67,359	+0.15(+0.68%)
Feb 02, 2018	22.58	22.97	22.32	22.54	58,724	+1.27(+5.97%)
Feb 01, 2018	20.57	21.44	20.52	21.27	35,954	+0.53(+2.53%)
Jan 31, 2018	20.61	20.83	20.48	20.74	22,417	+0.17(+0.85%)
Jan 30, 2018	20.48	20.63	20.48	20.57	15,766	+0.00(+0.00%)
Jan 29, 2018	20.52	20.70	20.39	20.57	14,727	-0.09(-0.42%)
Jan 26, 2018	20.61	20.66	20.39	20.66	20,780	+0.04(+0.21%)
Jan 25, 2018	20.35	20.66	20.10	20.61	34,269	+0.26(+1.29%)
Jan 24, 2018	20.30	20.74	20.30	20.35	19,093	-0.09(-0.43%)
Jan 23, 2018	20.70	20.70	20.35	20.44	15,690	-0.35(-1.68%)
Jan 22, 2018		20.83	20.00	20.79	32,558	+0.31(+1.50%)
Jan 19, 2018	19.91	20.57	19.91	20.48	24,410	+0.57(+2.86%)
Jan 18, 2018	21.09	21.09	19.85	19.91	23,502	-1.14(-5.41%)
Jan 17, 2018	20.83	21.14	20.48	21.05	27,627	+0.48(+2.34%)
Jan 16, 2018	20.44	20.66	20.39	20.57	45,375	-0.09(-0.42%)
Jan 12, 2018		20.66	20.66	20.66	0	-0.26(-1.26%)
Jan 11, 2018	19.52	21.36	19.39	20.92	115,069	+1.58(+8.14%)
Jan 10, 2018	18.99	19.39	18.99	19.34	68,841	+0.18(+0.91%)
Jan 09, 2018	18.82	19.39	18.73	19.17	70,540	+0.35(+1.86%)
Jan 08, 2018	18.51	19.08	18.51	18.82	92,458	+0.00(+0.00%)
Jan 05, 2018	19.17	19.30	18.69	18.82	104,531	-0.35(-1.83%)
Jan 04, 2018	19.34	19.69	19.17	19.17	59,402	-0.13(-0.68%)
Jan 03, 2018	19.47	19.52	19.17	19.30	42,633	-0.22(-1.12%)
Jan 02, 2018	19.52	20.00	19.47	19.52	44,762	-0.09(-0.45%)
Dec 29, 2017		19.61	19.61	19.61	0	-0.26(-1.32%)
Dec 28, 2017	19.87	20.15	19.78	19.87	16,800	+0.13(+0.67%)
Dec 27, 2017	19.82	20.22	19.69	19.74	15,773	-0.13(-0.66%)
Dec 26, 2017	19.52	20.04	19.43	19.87	26,226	+0.26(+1.34%)
Dec 22, 2017	19.61	19.89	19.61	19.61	72,513	-0.09(-0.44%)
Dec 21, 2017	19.74	20.17	19.67	19.69	19,269	-0.09(-0.44%)
Dec 20, 2017	19.43	20.13	19.43	19.78	21,832	+0.31(+1.57%)
Dec 19, 2017	19.65	20.09	19.34	19.47	38,809	-0.26(-1.33%)
Dec 18, 2017	20.00	20.36	19.69	19.74	31,095	-0.22(-1.10%)
Dec 15, 2017	19.61	20.27	19.61	19.96	99,923	+0.31(+1.56%)
Dec 14, 2017	19.96	20.17	19.57	19.65	31,589	-0.26(-1.32%)
Dec 13, 2017	20.00	20.61	19.91	19.91	29,371	-0.13(-0.66%)
Dec 12, 2017	19.61	20.22	19.60	20.04	39,397	+0.57(+2.92%)
Dec 11, 2017	19.52	19.87	19.47	19.47	23,299	+0.04(+0.22%)
Dec 08, 2017	19.78	19.78	19.30	19.43	25,329	-0.31(-1.55%)
Dec 07, 2017	19.78	19.96	19.70	19.74	17,026	-0.13(-0.66%)
Dec 06, 2017	20.09	20.13	19.85	19.87	16,615	-0.26(-1.30%)
Dec 05, 2017	20.31	20.31	20.09	20.13	17,090	-0.09(-0.43%)
Dec 04, 2017	21.01	21.05	20.22	20.22	25,504	-0.66(-3.14%)