BankUnited Inc (NY: BKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.20	25.45	24.40	25.12	1,053,432	-0.10(-0.40%)
Dec 28, 2018	25.03	25.47	24.96	25.22	1,135,079	+0.33(+1.31%)
Dec 27, 2018	24.57	24.93	24.04	24.89	852,859	-0.05(-0.20%)
Dec 26, 2018	23.70	24.98	23.58	24.94	1,338,211	+1.27(+5.35%)
Dec 24, 2018	23.68	24.12	23.53	23.68	641,499	-0.29(-1.22%)
Dec 21, 2018	24.04	24.78	23.88	23.97	2,615,105	-0.03(-0.14%)
Dec 20, 2018	23.70	24.22	23.70	24.00	1,585,056	+0.08(+0.35%)
Dec 19, 2018	24.37	24.98	23.90	23.92	1,582,559	-0.52(-2.13%)
Dec 18, 2018	25.14	25.41	24.21	24.44	1,462,353	-0.73(-2.90%)
Dec 17, 2018	24.92	25.82	24.83	25.17	1,374,918	+0.13(+0.50%)
Dec 14, 2018	25.80	26.28	24.98	25.04	1,001,821	-0.96(-3.68%)
Dec 13, 2018	26.75	26.75	25.80	26.00	835,462	-0.76(-2.82%)
Dec 12, 2018	26.79	27.10	26.37	26.75	589,097	+0.39(+1.46%)
Dec 11, 2018	26.69	27.03	26.25	26.37	959,144	-0.02(-0.06%)
Dec 10, 2018	27.06	27.12	26.25	26.39	1,328,877	-0.81(-2.96%)
Dec 07, 2018	26.97	27.54	26.85	27.19	1,396,113	+0.22(+0.81%)
Dec 06, 2018	26.33	27.01	26.02	26.97	1,618,290	+0.20(+0.75%)
Dec 04, 2018	28.28	28.43	26.35	26.77	1,284,309	-1.66(-5.84%)
Dec 03, 2018	29.33	29.35	28.16	28.43	663,290	-0.55(-1.88%)
Nov 30, 2018	28.05	29.09	28.05	28.98	1,089,786	+0.78(+2.77%)
Nov 29, 2018	27.82	28.41	27.80	28.20	1,140,114	+0.14(+0.51%)
Nov 28, 2018	27.78	28.09	27.27	28.06	864,542	+0.38(+1.36%)
Nov 27, 2018	27.87	28.16	27.53	27.68	712,214	-0.36(-1.29%)
Nov 26, 2018	28.00	28.41	27.90	28.04	606,060	+0.24(+0.88%)
Nov 23, 2018	27.51	28.18	27.47	27.80	433,745	+0.14(+0.52%)
Nov 21, 2018		27.65	27.65	27.65	0	+0.18(+0.67%)
Nov 20, 2018	27.90	28.12	27.35	27.47	1,114,510	-0.75(-2.65%)
Nov 19, 2018	28.11	28.70	28.00	28.21	915,363	+0.17(+0.60%)
Nov 16, 2018	28.06	28.34	27.95	28.05	924,703	-0.23(-0.83%)
Nov 15, 2018	27.58	28.47	27.49	28.28	1,445,263	+0.34(+1.23%)
Nov 14, 2018	28.96	29.25	27.62	27.94	1,092,595	-0.93(-3.23%)
Nov 13, 2018	28.73	29.36	28.73	28.87	1,227,439	+0.14(+0.50%)
Nov 12, 2018	28.83	29.20	28.71	28.73	885,265	-0.22(-0.75%)
Nov 09, 2018	29.02	29.44	28.66	28.94	1,101,586	-0.13(-0.46%)
Nov 08, 2018	28.55	29.33	28.47	29.08	1,437,548	+0.42(+1.46%)
Nov 07, 2018	28.36	28.79	28.13	28.66	1,405,654	+0.31(+1.09%)
Nov 06, 2018	27.64	28.40	27.59	28.35	1,676,854	+0.55(+1.96%)
Nov 05, 2018	27.57	28.22	27.56	27.80	1,283,035	+0.12(+0.42%)
Nov 02, 2018	28.06	28.18	27.50	27.69	515,154	-0.05(-0.18%)
Nov 01, 2018	28.01	28.11	27.64	27.74	1,203,354	-0.03(-0.12%)
Oct 31, 2018	27.60	28.18	27.53	27.77	1,345,193	+0.40(+1.47%)
Oct 30, 2018	27.43	27.91	27.02	27.37	1,909,110	-0.06(-0.21%)
Oct 29, 2018	26.99	27.75	26.96	27.43	1,915,906	+0.73(+2.73%)
Oct 26, 2018	25.88	27.03	25.77	26.70	2,247,512	+0.53(+2.02%)
Oct 25, 2018	25.20	26.40	25.20	26.17	2,322,358	+1.11(+4.42%)
Oct 24, 2018	26.38	26.38	25.05	25.06	2,812,724	-0.95(-3.65%)
Oct 23, 2018	25.47	26.18	25.44	26.01	1,886,401	+0.07(+0.26%)
Oct 22, 2018	27.31	27.31	25.94	25.94	1,717,579	-1.26(-4.63%)
Oct 19, 2018	27.73	27.82	27.17	27.20	1,170,718	-0.59(-2.11%)
Oct 18, 2018	28.10	28.38	27.72	27.79	690,633	-0.39(-1.37%)
Oct 17, 2018	28.04	28.52	27.73	28.17	1,213,001	+0.08(+0.27%)
Oct 16, 2018	28.31	28.34	27.69	28.10	485,175	-0.10(-0.36%)
Oct 15, 2018	28.00	28.42	27.93	28.20	1,315,732	+0.15(+0.54%)
Oct 12, 2018	28.76	28.83	27.37	28.05	2,469,250	-0.28(-1.00%)
Oct 11, 2018	28.96	29.24	28.31	28.33	1,868,648	-0.73(-2.52%)
Oct 10, 2018	29.21	29.52	29.05	29.06	1,121,897	-0.10(-0.34%)
Oct 09, 2018	29.46	29.50	29.08	29.16	622,480	-0.39(-1.33%)
Oct 08, 2018	29.22	29.68	29.11	29.56	661,044	+0.27(+0.91%)
Oct 05, 2018	29.67	29.78	29.20	29.29	494,042	-0.31(-1.04%)
Oct 04, 2018	29.67	30.20	29.26	29.60	991,160	-0.12(-0.42%)
Oct 03, 2018	29.21	29.94	28.99	29.72	1,176,425	+0.68(+2.32%)
Oct 02, 2018	29.16	29.46	28.74	29.05	751,649	-0.09(-0.31%)
Oct 01, 2018	29.79	29.80	29.04	29.14	1,110,576	-0.38(-1.27%)
Sep 28, 2018	29.42	29.82	29.39	29.51	771,828	-0.07(-0.23%)
Sep 27, 2018	29.83	30.06	29.54	29.58	711,667	-0.38(-1.25%)
Sep 26, 2018	30.51	30.51	29.92	29.96	859,587	-0.39(-1.29%)
Sep 25, 2018	30.53	30.71	30.26	30.35	623,492	-0.17(-0.55%)
Sep 24, 2018	31.00	31.00	30.27	30.51	703,052	-0.49(-1.59%)
Sep 21, 2018	31.23	31.24	30.91	31.01	1,550,853	-0.13(-0.40%)
Sep 20, 2018	30.87	31.24	30.85	31.13	669,206	+0.39(+1.27%)
Sep 19, 2018	30.36	30.91	30.36	30.74	729,541	+0.37(+1.21%)
Sep 18, 2018	30.23	30.54	30.17	30.37	1,738,453	-0.67(-2.15%)
Sep 17, 2018	31.47	31.47	30.94	31.04	865,902	-0.35(-1.12%)
Sep 14, 2018	31.10	31.57	30.92	31.39	1,368,061	+0.02(+0.05%)
Sep 13, 2018	31.93	31.99	31.36	31.37	1,051,411	-0.48(-1.49%)
Sep 12, 2018	32.32	32.43	31.72	31.85	847,497	-0.59(-1.82%)
Sep 11, 2018	32.29	32.71	32.14	32.44	656,821	+0.12(+0.39%)
Sep 10, 2018	32.39	32.46	32.18	32.32	607,582	+0.11(+0.34%)
Sep 07, 2018	32.62	32.75	31.97	32.21	1,373,818	-0.39(-1.20%)
Sep 06, 2018	32.86	33.20	32.58	32.60	798,766	-0.24(-0.74%)
Sep 05, 2018	32.52	33.12	32.52	32.84	1,160,736	+0.29(+0.90%)
Sep 04, 2018	32.29	32.63	32.29	32.55	837,597	+0.21(+0.64%)
Aug 31, 2018		32.34	32.34	32.34	0	+0.65(+2.05%)
Aug 30, 2018	32.12	32.13	31.59	31.69	5,490,699	-0.56(-1.73%)
Aug 29, 2018	33.10	33.27	32.22	32.25	3,593,449	-1.05(-3.15%)
Aug 28, 2018	33.47	33.56	33.06	33.30	778,806	-0.06(-0.17%)
Aug 27, 2018	33.42	33.75	33.34	33.36	553,485	+0.00(+0.00%)
Aug 24, 2018	33.52	33.75	33.33	33.36	363,664	-0.14(-0.42%)
Aug 23, 2018	33.92	34.02	33.33	33.50	577,748	-0.45(-1.33%)
Aug 22, 2018	34.04	34.29	33.87	33.95	413,993	-0.14(-0.42%)
Aug 21, 2018	33.62	34.21	33.62	34.09	755,390	+0.52(+1.54%)
Aug 20, 2018	33.67	33.78	33.29	33.57	535,148	-0.13(-0.37%)
Aug 17, 2018	33.59	33.80	33.47	33.70	481,927	+0.01(+0.02%)
Aug 16, 2018	33.47	33.90	33.45	33.69	517,258	+0.29(+0.87%)
Aug 15, 2018	33.64	33.81	33.25	33.40	818,349	-0.38(-1.11%)
Aug 14, 2018	33.15	33.95	33.15	33.77	1,136,786	+0.65(+1.96%)
Aug 13, 2018	33.68	33.84	33.04	33.12	1,278,055	-0.62(-1.83%)
Aug 10, 2018	33.77	34.01	33.51	33.74	738,124	-0.38(-1.10%)
Aug 09, 2018	34.04	34.32	33.82	34.12	760,228	+0.05(+0.15%)
Aug 08, 2018	33.67	34.13	33.51	34.07	693,720	+0.38(+1.14%)
Aug 07, 2018	33.28	33.77	33.28	33.68	887,156	+0.40(+1.20%)
Aug 06, 2018	33.21	33.45	33.03	33.28	680,261	+0.07(+0.23%)
Aug 03, 2018	33.18	33.55	33.07	33.21	654,524	-0.12(-0.38%)
Aug 02, 2018	32.87	33.45	32.82	33.33	971,135	+0.36(+1.09%)
Aug 01, 2018	32.62	33.18	32.62	32.97	1,078,135	+0.58(+1.78%)
Jul 31, 2018	32.86	32.89	32.35	32.40	1,139,463	-0.46(-1.40%)
Jul 30, 2018	32.86	33.28	32.82	32.86	751,159	+0.10(+0.31%)
Jul 27, 2018	32.82	32.99	32.57	32.76	914,919	-0.07(-0.20%)
Jul 26, 2018	33.12	33.42	32.80	32.82	747,368	-0.23(-0.71%)
Jul 25, 2018	33.78	33.93	32.57	33.06	2,131,624	-0.91(-2.68%)
Jul 24, 2018	33.30	34.08	32.71	33.97	1,881,556	+0.63(+1.90%)
Jul 23, 2018	33.36	33.69	33.26	33.33	1,595,274	-0.02(-0.07%)
Jul 20, 2018	33.27	33.47	33.07	33.36	1,081,797	+0.07(+0.20%)
Jul 19, 2018	33.62	33.63	33.24	33.29	1,016,951	-0.37(-1.09%)
Jul 18, 2018	33.20	33.77	33.20	33.66	801,846	+0.46(+1.38%)
Jul 17, 2018	33.12	33.34	33.05	33.20	687,396	+0.06(+0.18%)
Jul 16, 2018	32.91	33.21	32.89	33.14	705,040	+0.38(+1.17%)
Jul 13, 2018	33.02	33.19	32.63	32.76	1,064,929	-0.38(-1.16%)
Jul 12, 2018	34.28	34.32	32.87	33.14	1,417,849	-1.04(-3.06%)
Jul 11, 2018	34.31	34.65	34.15	34.19	1,309,942	-0.32(-0.91%)
Jul 10, 2018	35.34	35.40	34.41	34.50	1,180,848	-0.89(-2.51%)
Jul 09, 2018	34.82	35.59	34.75	35.39	900,647	+0.61(+1.76%)
Jul 06, 2018	34.38	34.92	34.17	34.77	832,997	+0.20(+0.58%)
Jul 05, 2018	34.70	35.06	34.36	34.58	594,656	+0.03(+0.10%)
Jul 03, 2018		34.54	34.54	34.54	0	+0.17(+0.51%)
Jul 02, 2018	33.56	34.39	33.52	34.37	1,117,041	+0.49(+1.44%)
Jun 29, 2018	34.46	34.71	33.88	33.88	1,097,925	-0.30(-0.87%)
Jun 28, 2018	34.47	34.70	33.85	34.18	1,237,094	-0.26(-0.75%)
Jun 27, 2018	35.35	35.39	34.37	34.43	1,030,954	-0.85(-2.40%)
Jun 26, 2018	35.75	35.78	35.04	35.28	991,206	-0.42(-1.18%)
Jun 25, 2018	35.81	35.91	35.49	35.70	976,295	-0.16(-0.44%)
Jun 22, 2018	36.72	36.72	35.79	35.86	1,984,930	-0.44(-1.21%)
Jun 21, 2018	36.67	36.78	36.17	36.30	2,018,088	-0.37(-1.02%)
Jun 20, 2018	36.98	37.04	36.66	36.67	871,060	-0.02(-0.05%)
Jun 19, 2018	35.82	36.78	35.70	36.69	899,141	+0.50(+1.37%)
Jun 18, 2018	35.90	36.28	35.66	36.19	761,987	-0.06(-0.16%)
Jun 15, 2018		36.34	35.44	36.25	4,941,036	-0.05(-0.14%)
Jun 14, 2018	36.18	36.44	35.74	36.30	1,202,129	+0.22(+0.62%)
Jun 13, 2018	36.28	36.66	35.98	36.08	1,677,363	-0.13(-0.37%)
Jun 12, 2018	36.52	36.69	36.00	36.21	1,203,181	-0.27(-0.75%)
Jun 11, 2018	36.88	37.30	36.39	36.48	1,873,232	+0.02(+0.07%)
Jun 08, 2018	36.33	36.54	36.12	36.46	619,801	+0.16(+0.43%)
Jun 07, 2018	36.29	36.63	36.09	36.30	935,531	+0.06(+0.16%)
Jun 06, 2018		36.33		36.24	513,074	+0.60(+1.68%)
Jun 05, 2018	35.72	35.82	35.48	35.65	952,846	-0.13(-0.37%)
Jun 04, 2018	35.54	35.80	35.44	35.78	455,808	+0.32(+0.91%)
Jun 01, 2018	35.38	35.71	35.32	35.45	466,305	+0.48(+1.38%)
May 31, 2018	35.35	35.51	34.83	34.97	672,332	-0.34(-0.96%)
May 30, 2018	35.11	35.45	34.80	35.31	807,096	+0.53(+1.53%)
May 29, 2018	35.10	35.54	34.64	34.78	907,143	-0.66(-1.87%)
May 25, 2018		35.45	35.45	35.45	0	-0.02(-0.05%)
May 24, 2018	35.31	35.50	34.78	35.46	1,200,782	-0.03(-0.09%)
May 23, 2018	35.70	35.82	35.22	35.50	561,643	-0.36(-1.02%)
May 22, 2018	35.63	36.42	35.60	35.86	1,463,679	+0.27(+0.77%)
May 21, 2018	34.68	35.94	34.54	35.59	1,690,723	+1.01(+2.93%)
May 18, 2018	34.87	34.87	34.41	34.58	551,140	-0.27(-0.76%)
May 17, 2018	34.65	34.96	34.48	34.84	530,122	+0.17(+0.48%)
May 16, 2018	34.37	34.84	34.25	34.68	940,436	+0.30(+0.87%)
May 15, 2018	34.14	34.59	34.05	34.38	1,045,495	+0.32(+0.95%)
May 14, 2018	34.28	34.28	33.85	34.05	685,423	-0.07(-0.19%)
May 11, 2018	34.12	34.42	34.01	34.12	551,828	+0.07(+0.19%)
May 10, 2018	34.08	34.28	33.79	34.05	1,210,615	+0.02(+0.05%)
May 09, 2018	33.97	34.31	33.70	34.04	668,575	+0.35(+1.03%)
May 08, 2018	33.58	34.12	33.56	33.69	885,707	-0.03(-0.10%)
May 07, 2018	33.69	33.93	33.37	33.72	532,615	+0.09(+0.27%)
May 04, 2018	33.07	33.92	32.84	33.63	472,557	+0.37(+1.12%)
May 03, 2018	33.44	33.48	32.88	33.26	802,549	-0.42(-1.26%)
May 02, 2018	33.21	34.03	33.17	33.68	1,770,677	+0.29(+0.87%)
May 01, 2018	32.83	33.42	32.47	33.39	759,429	+0.54(+1.64%)
Apr 30, 2018	33.34	33.60	32.84	32.85	486,526	-0.57(-1.71%)
Apr 27, 2018	33.17	33.59	33.07	33.42	828,618	+0.27(+0.80%)
Apr 26, 2018	33.41	33.66	33.09	33.16	890,536	+0.13(+0.40%)
Apr 25, 2018	32.64	33.27	32.07	33.02	1,475,064	+0.30(+0.91%)
Apr 24, 2018	33.13	33.44	32.66	32.73	1,554,439	-0.29(-0.88%)
Apr 23, 2018	33.01	33.30	32.85	33.02	801,735	+0.15(+0.45%)
Apr 20, 2018	32.73	33.13	32.59	32.87	621,426	+0.29(+0.89%)
Apr 19, 2018	32.38	32.82	32.34	32.58	901,606	+0.24(+0.74%)
Apr 18, 2018	32.35	32.78	32.29	32.34	1,299,324	-0.01(-0.03%)
Apr 17, 2018	33.46	33.46	32.19	32.34	1,774,958	-0.76(-2.30%)
Apr 16, 2018	33.12	33.27	32.80	33.11	437,337	+0.14(+0.43%)
Apr 13, 2018	33.57	33.57	32.74	32.97	1,079,335	-0.33(-1.00%)
Apr 12, 2018	32.67	33.46	32.64	33.30	1,082,168	+0.77(+2.37%)
Apr 11, 2018	32.34	32.66	32.03	32.53	907,695	-0.02(-0.08%)
Apr 10, 2018	32.55	32.63	31.97	32.55	968,110	+0.45(+1.41%)
Apr 09, 2018	32.39	32.92	32.07	32.10	746,312	-0.05(-0.15%)
Apr 06, 2018	32.61	32.82	31.74	32.15	1,030,113	-0.80(-2.43%)
Apr 05, 2018	32.98	33.10	32.47	32.95	1,241,184	+0.01(+0.03%)
Apr 04, 2018	32.45	33.06	32.40	32.94	1,470,130	+0.10(+0.30%)
Apr 03, 2018	32.41	32.95	32.24	32.84	1,331,863	+0.69(+2.16%)
Apr 02, 2018	32.69	33.03	31.64	32.15	788,061	-0.83(-2.53%)
Mar 29, 2018		32.98	32.98	32.98	0	+0.25(+0.76%)
Mar 28, 2018	32.62	32.96	32.19	32.73	1,578,424	+0.21(+0.63%)
Mar 27, 2018	33.46	33.48	32.30	32.53	682,917	-0.78(-2.35%)
Mar 26, 2018	32.83	33.42	32.68	33.31	753,193	+0.97(+2.98%)
Mar 23, 2018	33.53	33.76	32.30	32.35	986,810	-1.17(-3.49%)
Mar 22, 2018	34.72	34.89	33.46	33.52	1,478,529	-1.63(-4.62%)
Mar 21, 2018	35.02	35.44	34.85	35.14	756,442	+0.19(+0.54%)
Mar 20, 2018	34.79	35.18	34.66	34.95	1,145,795	+0.24(+0.69%)
Mar 19, 2018	35.22	35.31	34.30	34.71	597,735	-0.61(-1.73%)
Mar 16, 2018	35.32	35.51	35.12	35.32	4,332,668	+0.04(+0.12%)
Mar 15, 2018	34.65	35.37	34.47	35.28	1,286,182	+0.72(+2.08%)
Mar 14, 2018	35.40	35.50	34.52	34.56	839,628	-0.76(-2.15%)
Mar 13, 2018	35.65	35.75	35.22	35.32	1,330,293	-0.21(-0.58%)
Mar 12, 2018	35.68	35.93	35.47	35.53	836,626	-0.07(-0.21%)
Mar 09, 2018	35.16	35.63	34.87	35.60	725,135	+0.85(+2.44%)
Mar 08, 2018	35.47	35.47	34.61	34.75	926,619	-0.08(-0.24%)
Mar 07, 2018		35.06		34.84	1,013,627	-0.07(-0.21%)
Mar 06, 2018	34.56	34.92	33.97	34.91	811,852	+0.47(+1.37%)
Mar 05, 2018	33.72	34.65	33.56	34.44	943,328	+0.44(+1.29%)
Mar 02, 2018	32.96	34.10	32.68	34.00	930,413	+0.78(+2.33%)
Mar 01, 2018	33.20	33.79	33.04	33.23	839,039	+0.05(+0.15%)
Feb 28, 2018	33.82	33.99	33.16	33.18	1,256,230	-0.46(-1.37%)
Feb 27, 2018	33.96	34.40	33.63	33.64	1,183,738	-0.35(-1.04%)
Feb 26, 2018	33.95	34.03	33.45	34.00	694,370	+0.36(+1.08%)
Feb 23, 2018	33.26	33.63	33.26	33.63	944,708	+0.44(+1.32%)
Feb 22, 2018			33.15	33.20	763,672	-0.96(-2.80%)
Feb 21, 2018	33.74	34.52	33.72	34.15	875,904	+0.41(+1.22%)
Feb 20, 2018	33.85	34.18	33.54	33.74	823,770	-0.27(-0.80%)
Feb 16, 2018		34.01	34.01	34.01	0	+0.31(+0.91%)
Feb 15, 2018	33.62	33.77	33.31	33.71	658,174	+0.19(+0.57%)
Feb 14, 2018	32.75	33.52	32.75	33.52	1,102,303	+0.59(+1.80%)
Feb 13, 2018	32.68	32.99	32.40	32.92	646,574	+0.20(+0.61%)
Feb 12, 2018	32.84	33.11	32.60	32.73	1,393,176	+0.02(+0.08%)
Feb 09, 2018	32.46	32.88	31.55	32.70	1,239,306	+0.76(+2.38%)
Feb 08, 2018	33.18	33.40	31.94	31.94	1,174,667	-1.19(-3.59%)
Feb 07, 2018	32.07	33.27	32.07	33.13	1,127,500	+0.40(+1.24%)
Feb 06, 2018	31.71	32.87	31.71	32.73	1,052,262	-0.23(-0.70%)
Feb 05, 2018	33.48	34.04	32.51	32.96	497,966	-1.01(-2.96%)
Feb 02, 2018	34.56	34.77	33.83	33.96	981,207	-0.64(-1.86%)
Feb 01, 2018	33.76	34.62	33.58	34.61	1,528,842	+0.75(+2.22%)
Jan 31, 2018	33.95	34.23	33.74	33.86	1,011,142	-0.03(-0.10%)
Jan 30, 2018	34.00	34.24	33.85	33.89	928,311	-0.49(-1.42%)
Jan 29, 2018	34.44	34.60	34.35	34.38	830,820	-0.19(-0.55%)
Jan 26, 2018	34.47	34.59	34.18	34.56	2,043,932	+0.25(+0.72%)
Jan 25, 2018	35.33	35.35	34.19	34.32	1,570,616	-0.77(-2.19%)
Jan 24, 2018	35.60	35.78	35.08	35.08	2,376,022	-0.67(-1.87%)
Jan 23, 2018	36.06	36.17	35.01	35.75	2,514,401	+0.07(+0.21%)
Jan 22, 2018	35.47	35.76	35.21	35.68	1,274,328	+0.25(+0.70%)
Jan 19, 2018	34.96	35.43	34.96	35.43	775,146	+0.45(+1.30%)
Jan 18, 2018	35.30	35.32	34.89	34.98	713,314	-0.14(-0.40%)
Jan 17, 2018	35.24	35.28	34.84	35.12	984,935	-0.12(-0.35%)
Jan 16, 2018	35.69	35.79	35.12	35.24	907,030	-0.38(-1.07%)
Jan 12, 2018		35.62	35.62	35.62	0	+0.49(+1.41%)
Jan 11, 2018	34.56	35.13	34.56	35.13	878,623	+0.70(+2.04%)
Jan 10, 2018		34.76		34.42	1,258,691	+0.46(+1.35%)
Jan 09, 2018	33.92	34.25	33.55	33.97	1,284,045	+0.71(+2.12%)
Jan 08, 2018	33.33	33.77	33.11	33.26	629,181	-0.11(-0.34%)
Jan 05, 2018	33.69	33.69	33.22	33.37	1,128,137	-0.04(-0.12%)
Jan 04, 2018	33.47	33.69	33.23	33.42	1,589,938	+0.24(+0.72%)
Jan 03, 2018	33.11	33.30	32.91	33.18	684,686	+0.02(+0.05%)