Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	3.890	4.060	3.870	4.030	944,056	+0.20(+5.22%)
Oct 30, 2018	3.810	3.870	3.730	3.830	834,494	+0.04(+1.06%)
Oct 29, 2018	3.970	4.030	3.750	3.790	785,476	-0.14(-3.56%)
Oct 26, 2018	3.930	4.000	3.830	3.930	718,700	-0.09(-2.24%)
Oct 25, 2018	3.940	4.020	3.830	4.020	1,727,875	+0.17(+4.42%)
Oct 24, 2018	4.060	4.080	3.840	3.850	904,254	-0.22(-5.41%)
Oct 23, 2018	4.220	4.220	4.050	4.070	1,177,784	-0.18(-4.24%)
Oct 22, 2018	4.470	4.500	4.210	4.250	1,350,259	+0.00(+0.00%)
Oct 19, 2018	4.510	4.610	4.180	4.250	4,847,900	-0.83(-16.34%)
Oct 18, 2018	4.960	5.110	4.850	5.080	1,548,363	+0.12(+2.42%)
Oct 17, 2018	5.030	5.030	4.850	4.960	577,946	-0.02(-0.40%)
Oct 16, 2018	4.930	5.020	4.830	4.980	742,506	+0.08(+1.63%)
Oct 15, 2018	4.850	4.980	4.790	4.900	768,384	+0.08(+1.66%)
Oct 12, 2018	4.810	4.950	4.760	4.820	859,200	+0.08(+1.69%)
Oct 11, 2018	4.880	4.930	4.720	4.740	1,049,071	-0.18(-3.66%)
Oct 10, 2018	5.050	5.050	4.920	4.920	923,796	-0.13(-2.57%)
Oct 09, 2018	5.040	5.110	4.940	5.050	683,680	-0.01(-0.20%)
Oct 08, 2018	4.980	5.070	4.900	5.060	742,661	+0.09(+1.81%)
Oct 05, 2018	5.010	5.100	4.880	4.970	514,300	-0.03(-0.60%)
Oct 04, 2018	5.070	5.110	4.940	5.000	730,208	-0.11(-2.15%)
Oct 03, 2018	4.760	5.120	4.760	5.110	777,399	+0.35(+7.35%)
Oct 02, 2018	4.800	4.900	4.720	4.760	726,287	-0.03(-0.63%)
Oct 01, 2018	5.000	5.030	4.750	4.790	1,061,966	-0.23(-4.58%)
Sep 28, 2018	5.180	5.180	4.995	5.020	688,300	-0.16(-3.09%)
Sep 27, 2018	5.170	5.270	5.120	5.180	693,573	+0.01(+0.19%)
Sep 26, 2018	5.280	5.320	5.100	5.170	698,296	-0.10(-1.90%)
Sep 25, 2018	5.100	5.280	5.050	5.270	939,230	+0.18(+3.54%)
Sep 24, 2018	5.030	5.110	5.010	5.090	496,464	+0.04(+0.79%)
Sep 21, 2018	5.100	5.105	4.995	5.050	902,500	-0.03(-0.59%)
Sep 20, 2018	5.070	5.090	5.010	5.080	334,275	+0.04(+0.79%)
Sep 19, 2018	5.080	5.100	4.990	5.040	629,288	-0.06(-1.18%)
Sep 18, 2018	5.020	5.130	4.991	5.100	699,473	+0.08(+1.59%)
Sep 17, 2018	5.000	5.089	4.980	5.020	721,989	+0.02(+0.40%)
Sep 14, 2018	4.980	5.040	4.880	5.000	983,900	+0.06(+1.21%)
Sep 13, 2018	4.880	4.950	4.780	4.940	656,152	+0.09(+1.86%)
Sep 12, 2018	4.860	4.900	4.780	4.850	416,844	+0.00(+0.00%)
Sep 11, 2018	4.810	4.920	4.810	4.850	467,086	+0.01(+0.21%)
Sep 10, 2018	4.810	4.870	4.760	4.840	463,784	+0.04(+0.83%)
Sep 07, 2018	4.690	4.820	4.670	4.800	523,000	+0.07(+1.48%)
Sep 06, 2018	4.710	4.750	4.610	4.730	508,617	+0.02(+0.42%)
Sep 05, 2018	4.830	4.830	4.590	4.710	651,705	-0.11(-2.28%)
Sep 04, 2018	5.000	5.060	4.810	4.820	942,611	-0.25(-4.93%)
Aug 31, 2018		5.070	5.070	5.070	0	+0.06(+1.20%)
Aug 30, 2018	4.930	5.040	4.880	5.010	1,000,137	+0.06(+1.21%)
Aug 29, 2018	4.870	4.960	4.790	4.950	781,768	+0.09(+1.85%)
Aug 28, 2018	4.830	4.870	4.760	4.860	1,071,602	+0.02(+0.41%)
Aug 27, 2018	4.810	4.930	4.720	4.840	2,488,712	+0.46(+10.50%)
Aug 24, 2018	4.320	4.420	4.310	4.380	580,900	+0.06(+1.39%)
Aug 23, 2018	4.210	4.500	4.210	4.320	1,149,929	+0.18(+4.35%)
Aug 22, 2018	4.130	4.160	4.090	4.140	459,995	+0.02(+0.49%)
Aug 21, 2018	3.980	4.120	3.950	4.120	483,661	+0.13(+3.26%)
Aug 20, 2018	3.950	4.010	3.930	3.990	438,724	+0.04(+1.01%)
Aug 17, 2018	3.970	3.990	3.900	3.950	474,000	-0.04(-1.00%)
Aug 16, 2018	4.010	4.160	3.980	3.990	520,768	+0.01(+0.25%)
Aug 15, 2018	4.000	4.061	3.920	3.980	498,602	-0.07(-1.73%)
Aug 14, 2018	4.090	4.110	4.000	4.050	575,850	-0.01(-0.25%)
Aug 13, 2018	4.180	4.180	4.020	4.060	513,179	-0.11(-2.64%)
Aug 10, 2018	4.200	4.220	4.150	4.170	452,100	-0.03(-0.71%)
Aug 09, 2018	4.170	4.310	4.160	4.200	560,510	+0.06(+1.45%)
Aug 08, 2018	4.310	4.310	4.130	4.140	561,224	-0.16(-3.72%)
Aug 07, 2018	4.420	4.470	4.270	4.300	468,951	-0.08(-1.83%)
Aug 06, 2018	4.360	4.410	4.260	4.380	507,704	+0.01(+0.23%)
Aug 03, 2018	4.510	4.510	4.330	4.370	619,200	-0.13(-2.89%)
Aug 02, 2018	4.460	4.500	4.370	4.500	535,836	+0.02(+0.45%)
Aug 01, 2018	4.430	4.515	4.400	4.480	806,566	+0.02(+0.45%)
Jul 31, 2018	4.450	4.480	4.350	4.460	768,347	+0.05(+1.13%)
Jul 30, 2018	4.480	4.490	4.370	4.410	645,632	-0.10(-2.22%)
Jul 27, 2018	4.680	4.680	4.420	4.510	1,091,900	-0.16(-3.43%)
Jul 26, 2018		4.800	4.650	4.670	592,906	-0.14(-2.91%)
Jul 25, 2018	4.680	4.870	4.660	4.810	701,615	+0.11(+2.34%)
Jul 24, 2018		4.950	4.630	4.700	1,177,404	-0.25(-5.05%)
Jul 23, 2018	5.280	5.280	4.910	4.950	1,468,577	-0.20(-3.88%)
Jul 20, 2018	4.990	5.290	4.830	5.150	4,069,468	+0.45(+9.57%)
Jul 19, 2018	4.720	4.830	4.590	4.700	1,706,571	-0.03(-0.63%)
Jul 18, 2018	4.750	4.790	4.650	4.730	791,187	-0.04(-0.84%)
Jul 17, 2018	4.680	4.780	4.640	4.770	419,438	+0.08(+1.71%)
Jul 16, 2018	4.690	4.730	4.640	4.690	369,012	+0.00(+0.00%)
Jul 13, 2018	4.750	4.810	4.680	4.690	311,589	-0.05(-1.05%)
Jul 12, 2018	4.670	4.750	4.610	4.740	597,468	+0.08(+1.72%)
Jul 11, 2018	4.720	4.770	4.650	4.660	290,431	-0.09(-1.89%)
Jul 10, 2018	4.840	4.890	4.640	4.750	910,976	-0.10(-2.06%)
Jul 09, 2018	4.870	4.950	4.850	4.850	1,036,466	+0.02(+0.41%)
Jul 06, 2018		4.840	4.680	4.830	693,647	+0.09(+1.90%)
Jul 05, 2018	4.690	4.750	4.600	4.740	671,888	+0.06(+1.28%)
Jul 03, 2018		4.680	4.680	4.680	0	-0.04(-0.85%)
Jul 02, 2018	4.460	4.750	4.380	4.720	2,415,560	+0.25(+5.59%)
Jun 29, 2018	4.440	4.500	4.350	4.470	702,480	+0.01(+0.22%)
Jun 28, 2018	4.480	4.534	4.350	4.460	1,135,308	-0.04(-0.89%)
Jun 27, 2018	4.680	4.750	4.425	4.500	1,224,870	-0.15(-3.23%)
Jun 26, 2018	4.900	4.900	4.640	4.650	1,180,773	-0.22(-4.52%)
Jun 25, 2018	5.100	5.100	4.850	4.870	1,063,492	-0.15(-2.99%)
Jun 22, 2018	4.980	5.067	4.890	5.020	4,265,687	+0.01(+0.20%)
Jun 21, 2018	5.130	5.135	4.980	5.010	782,430	-0.10(-1.96%)
Jun 20, 2018	5.100	5.170	5.050	5.110	595,189	-0.01(-0.20%)
Jun 19, 2018	5.050	5.175	4.990	5.120	1,498,336	+0.03(+0.59%)
Jun 18, 2018	5.090	5.145	5.060	5.090	693,599	-0.03(-0.59%)
Jun 15, 2018		5.130	5.130	5.120	583,416	-0.01(-0.19%)
Jun 14, 2018	5.120	5.280	5.080	5.130	769,465	+0.01(+0.20%)
Jun 13, 2018	5.090	5.150	5.050	5.120	689,404	+0.06(+1.19%)
Jun 12, 2018	5.060	5.180	5.060	5.060	585,260	+0.00(+0.00%)
Jun 11, 2018	5.040	5.100	5.020	5.060	505,870	+0.03(+0.60%)
Jun 08, 2018	5.010	5.080	4.995	5.030	515,110	-0.01(-0.20%)
Jun 07, 2018	5.140	5.150	5.000	5.040	540,323	-0.07(-1.37%)
Jun 06, 2018			4.995	5.110	2,207,403	-0.04(-0.78%)
Jun 05, 2018	5.170	5.270	5.140	5.150	1,050,312	+0.00(+0.00%)
Jun 04, 2018	5.040	5.195	4.990	5.150	1,173,750	+0.10(+1.98%)
Jun 01, 2018	4.900	5.100	4.870	5.050	2,157,627	+0.15(+3.06%)
May 31, 2018	4.990	5.080	4.870	4.900	1,392,904	-0.10(-2.00%)
May 30, 2018	5.070	5.110	4.980	5.000	589,439	-0.07(-1.38%)
May 29, 2018	5.060	5.180	5.010	5.070	1,083,349	+0.00(+0.00%)
May 25, 2018		5.070	5.070	5.070	0	-0.15(-2.87%)
May 24, 2018	5.200	5.345	5.190	5.220	622,069	+0.03(+0.58%)
May 23, 2018	5.070	5.240	5.050	5.190	556,238	+0.12(+2.37%)
May 22, 2018	5.170	5.190	5.010	5.070	610,806	-0.12(-2.31%)
May 21, 2018	5.250	5.299	5.150	5.190	425,014	-0.02(-0.38%)
May 18, 2018	5.210	5.250	5.170	5.210	698,453	+0.02(+0.39%)
May 17, 2018	5.210	5.255	5.160	5.190	450,176	-0.03(-0.57%)
May 16, 2018	5.210	5.300	5.180	5.220	665,052	+0.00(+0.00%)
May 15, 2018	5.250	5.280	5.150	5.220	516,984	-0.05(-0.95%)
May 14, 2018	5.390	5.420	5.255	5.270	605,146	-0.09(-1.68%)
May 11, 2018	5.400	5.400	5.300	5.360	490,815	-0.04(-0.74%)
May 10, 2018	5.490	5.520	5.350	5.400	750,195	-0.06(-1.10%)
May 09, 2018	5.310	5.500	5.270	5.460	950,844	+0.12(+2.25%)
May 08, 2018	5.260	5.370	5.250	5.340	987,788	+0.05(+0.95%)
May 07, 2018	5.260	5.410	5.250	5.290	1,231,898	+0.01(+0.19%)
May 04, 2018	5.280	5.353	5.213	5.280	972,641	+0.00(+0.00%)
May 03, 2018	5.100	5.330	5.060	5.280	2,131,626	+0.20(+3.94%)
May 02, 2018	5.060	5.180	5.030	5.080	1,462,938	+0.00(+0.00%)
May 01, 2018	5.200	5.250	5.070	5.080	873,514	-0.08(-1.55%)
Apr 30, 2018	5.170	5.195	5.030	5.160	1,016,768	-0.02(-0.39%)
Apr 27, 2018	5.150	5.250	4.980	5.180	1,420,202	-0.03(-0.58%)
Apr 26, 2018	5.050	5.299	5.030	5.210	2,653,689	+0.20(+3.99%)
Apr 25, 2018	4.900	5.030	4.820	5.010	1,309,807	+0.11(+2.24%)
Apr 24, 2018	4.930	5.180	4.840	4.900	1,814,236	-0.02(-0.41%)
Apr 23, 2018	4.940	4.975	4.800	4.920	1,934,024	-0.07(-1.40%)
Apr 20, 2018	4.650	5.250	4.640	4.990	12,011,461	+0.89(+21.71%)
Apr 19, 2018	4.230	4.310	4.090	4.100	1,483,576	-0.14(-3.30%)
Apr 18, 2018	4.100	4.360	4.065	4.240	1,867,519	+0.18(+4.43%)
Apr 17, 2018	3.910	4.090	3.860	4.060	1,627,539	+0.34(+9.14%)
Apr 16, 2018	3.890	3.890	3.690	3.720	1,442,893	-0.16(-4.12%)
Apr 13, 2018	3.940	3.940	3.830	3.880	378,510	-0.03(-0.77%)
Apr 12, 2018	3.980	3.980	3.900	3.910	348,806	-0.06(-1.51%)
Apr 11, 2018	4.030	4.060	3.960	3.970	418,626	-0.06(-1.49%)
Apr 10, 2018	3.950	4.030	3.880	4.030	591,919	+0.13(+3.33%)
Apr 09, 2018	3.970	4.015	3.900	3.900	728,656	-0.05(-1.27%)
Apr 06, 2018	4.090	4.150	3.870	3.950	595,565	-0.16(-3.89%)
Apr 05, 2018	4.030	4.140	3.960	4.110	810,623	+0.12(+3.01%)
Apr 04, 2018	3.890	4.000	3.890	3.990	876,625	+0.10(+2.57%)
Apr 03, 2018	4.380	4.386	3.880	3.890	2,116,162	-0.49(-11.19%)
Apr 02, 2018	4.080	4.433	4.030	4.380	2,534,157	+0.27(+6.57%)
Mar 29, 2018		4.110	4.110	4.110	0	+0.00(+0.00%)
Mar 28, 2018	4.090	4.170	4.020	4.110	762,465	+0.01(+0.24%)
Mar 27, 2018	4.280	4.290	4.050	4.100	657,824	-0.15(-3.53%)
Mar 26, 2018	4.250	4.270	4.120	4.250	509,298	+0.06(+1.43%)
Mar 23, 2018	4.330	4.330	4.185	4.190	843,686	-0.12(-2.78%)
Mar 22, 2018	4.360	4.405	4.300	4.310	571,701	-0.09(-2.05%)
Mar 21, 2018	4.350	4.435	4.331	4.400	443,146	+0.02(+0.46%)
Mar 20, 2018	4.330	4.400	4.300	4.380	415,078	+0.05(+1.15%)
Mar 19, 2018	4.390	4.390	4.190	4.330	1,231,851	-0.12(-2.70%)
Mar 16, 2018	4.420	4.460	4.340	4.450	3,005,253	-0.02(-0.45%)
Mar 15, 2018	4.450	4.510	4.370	4.470	793,897	+0.01(+0.22%)
Mar 14, 2018	4.400	4.500	4.300	4.460	798,635	+0.09(+2.06%)
Mar 13, 2018	4.480	4.520	4.340	4.370	677,396	-0.13(-2.89%)
Mar 12, 2018	4.410	4.600	4.410	4.500	950,024	+0.09(+2.04%)
Mar 09, 2018	4.390	4.470	4.335	4.410	587,789	+0.03(+0.68%)
Mar 08, 2018	4.390	4.550	4.320	4.380	815,803	-0.02(-0.45%)
Mar 07, 2018	4.360	4.440	4.250	4.400	907,530	+0.00(+0.00%)
Mar 06, 2018	4.440	4.490	4.360	4.400	667,318	-0.03(-0.68%)
Mar 05, 2018	4.300	4.520	4.300	4.430	1,696,114	+0.11(+2.55%)
Mar 02, 2018	4.160	4.350	4.070	4.320	6,753,579	+0.35(+8.82%)
Mar 01, 2018	4.050	4.085	3.900	3.970	1,218,514	-0.07(-1.73%)
Feb 28, 2018	3.880	4.150	3.860	4.040	1,185,672	+0.16(+4.12%)
Feb 27, 2018	3.980	4.020	3.855	3.880	406,624	-0.10(-2.51%)
Feb 26, 2018	3.950	4.020	3.890	3.980	226,076	+0.06(+1.53%)
Feb 23, 2018	3.860	3.980	3.848	3.920	342,059	+0.06(+1.55%)
Feb 22, 2018	3.880	3.960	3.840	3.860	424,217	+0.01(+0.26%)
Feb 21, 2018	3.800	3.900	3.790	3.850	495,715	+0.04(+1.05%)
Feb 20, 2018	3.890	3.910	3.800	3.810	561,025	-0.12(-3.05%)
Feb 16, 2018		3.930	3.930	3.930	0	+0.01(+0.26%)
Feb 15, 2018	3.890	3.930	3.820	3.920	493,157	+0.06(+1.55%)
Feb 14, 2018	3.770	4.000	3.760	3.860	883,594	+0.07(+1.85%)
Feb 13, 2018			3.780	3.790	954,676	-0.17(-4.29%)
Feb 12, 2018	4.070	4.130	3.940	3.960	722,475	-0.10(-2.46%)
Feb 09, 2018	4.200	4.255	3.800	4.060	1,554,772	-0.12(-2.87%)
Feb 08, 2018	4.490	4.550	4.150	4.180	870,289	-0.14(-3.24%)
Feb 07, 2018	4.440	4.460	4.250	4.320	1,031,586	-0.14(-3.14%)
Feb 06, 2018	4.150	4.465	4.000	4.460	1,070,513	+0.20(+4.69%)
Feb 05, 2018	4.250	4.340	4.220	4.260	623,138	-0.04(-0.93%)
Feb 02, 2018	4.320	4.360	4.250	4.300	627,288	-0.07(-1.60%)
Feb 01, 2018	4.350	4.393	4.300	4.370	578,341	-0.01(-0.23%)
Jan 31, 2018	4.390	4.430	4.335	4.380	556,962	+0.03(+0.69%)
Jan 30, 2018	4.330	4.380	4.281	4.350	381,085	-0.03(-0.68%)
Jan 29, 2018	4.370	4.430	4.350	4.380	442,425	+0.02(+0.46%)
Jan 26, 2018	4.320	4.370	4.250	4.360	367,560	+0.07(+1.63%)
Jan 25, 2018	4.300	4.350	4.230	4.290	594,930	+0.03(+0.70%)
Jan 24, 2018	4.460	4.470	4.240	4.260	708,737	-0.18(-4.05%)
Jan 23, 2018	4.410	4.470	4.350	4.440	299,013	+0.03(+0.68%)
Jan 22, 2018	4.420	4.455	4.360	4.410	495,193	-0.04(-0.90%)
Jan 19, 2018	4.300	4.490	4.290	4.450	611,631	+0.14(+3.25%)
Jan 18, 2018	4.580	4.607	4.260	4.310	838,970	+0.03(+0.70%)
Jan 17, 2018	4.260	4.330	4.200	4.280	544,829	+0.02(+0.47%)
Jan 16, 2018	4.140	4.320	4.100	4.260	984,369	+0.03(+0.71%)
Jan 12, 2018		4.230	4.230	4.230	0	-0.17(-3.86%)
Jan 11, 2018	4.450	4.450	4.370	4.400	482,738	-0.05(-1.12%)
Jan 10, 2018	4.520	4.550	4.410	4.450	546,064	+0.00(+0.00%)
Jan 09, 2018	4.660	4.690	4.440	4.450	954,229	-0.24(-5.12%)
Jan 08, 2018	4.700	4.700	4.600	4.690	508,985	-0.01(-0.21%)
Jan 05, 2018	4.600	4.740	4.510	4.700	1,173,798	+0.22(+4.91%)
Jan 04, 2018	4.490	4.539	4.420	4.480	567,907	+0.00(+0.00%)
Jan 03, 2018	4.510	4.590	4.460	4.480	304,030	-0.04(-0.88%)
Jan 02, 2018	4.410	4.460	4.400	4.520	497,005	+0.11(+2.49%)
Dec 29, 2017		4.410	4.410	4.410	0	-0.05(-1.12%)
Dec 28, 2017	4.520	4.530	4.360	4.460	1,031,128	-0.08(-1.76%)
Dec 27, 2017	4.520	4.640	4.510	4.540	458,157	+0.02(+0.44%)
Dec 26, 2017	4.650	4.663	4.390	4.520	1,576,358	-0.13(-2.80%)
Dec 22, 2017	4.740	4.780	4.650	4.650	757,625	-0.13(-2.72%)
Dec 21, 2017	4.750	4.840	4.740	4.780	512,477	+0.06(+1.27%)
Dec 20, 2017	4.700	4.750	4.670	4.720	500,678	+0.02(+0.43%)
Dec 19, 2017	4.800	4.850	4.680	4.700	916,048	-0.12(-2.49%)
Dec 18, 2017	4.710	4.850	4.710	4.820	799,017	+0.14(+2.99%)
Dec 15, 2017	4.650	4.720	4.610	4.680	1,299,001	+0.03(+0.65%)
Dec 14, 2017	4.720	4.770	4.625	4.650	619,106	-0.03(-0.64%)
Dec 13, 2017	4.750	4.820	4.660	4.680	902,123	+0.01(+0.21%)
Dec 12, 2017	4.670	4.755	4.660	4.670	642,421	-0.02(-0.43%)
Dec 11, 2017	4.680	4.800	4.670	4.690	764,910	+0.00(+0.00%)
Dec 08, 2017	4.850	4.890	4.680	4.690	946,317	-0.12(-2.49%)
Dec 07, 2017	4.710	4.870	4.670	4.810	1,311,443	+0.08(+1.69%)
Dec 06, 2017	4.730	4.810	4.680	4.730	683,429	-0.03(-0.63%)
Dec 05, 2017	4.680	4.910	4.660	4.760	1,159,272	+0.05(+1.06%)
Dec 04, 2017	5.010	5.080	4.670	4.710	1,784,669	-0.25(-5.04%)
Dec 01, 2017	4.640	5.020	4.640	4.960	8,068,683	+0.10(+2.06%)
Nov 30, 2017	5.180	5.250	4.800	4.860	4,016,575	-0.49(-9.16%)
Nov 29, 2017	5.680	5.740	5.070	5.350	1,468,036	-0.36(-6.30%)
Nov 28, 2017	5.900	5.910	5.570	5.710	1,022,645	-0.19(-3.22%)
Nov 27, 2017	5.880	5.950	5.870	5.900	1,006,632	+0.04(+0.68%)
Nov 24, 2017	5.830	5.940	5.781	5.860	250,189	+0.05(+0.86%)
Nov 22, 2017	5.850	5.910	5.770	5.810	482,578	-0.08(-1.36%)
Nov 21, 2017	5.850	5.960	5.810	5.890	850,012	+0.09(+1.55%)
Nov 20, 2017	5.730	5.930	5.730	5.800	1,655,535	+0.08(+1.40%)
Nov 17, 2017	5.830	5.889	5.700	5.720	755,291	-0.13(-2.22%)
Nov 16, 2017	5.800	6.000	5.800	5.850	996,161	+0.10(+1.74%)
Nov 15, 2017	5.970	5.970	5.690	5.750	967,529	-0.21(-3.52%)
Nov 14, 2017	5.690	6.050	5.450	5.960	2,821,549	+0.27(+4.75%)
Nov 13, 2017	5.980	6.000	5.660	5.690	1,048,052	-0.21(-3.56%)
Nov 10, 2017	5.670	6.015	5.581	5.900	1,293,244	+0.25(+4.33%)
Nov 09, 2017	5.670	5.700	5.401	5.655	700,119	+0.04(+0.80%)
Nov 08, 2017	5.570	5.730	5.520	5.610	1,041,991	+0.09(+1.63%)
Nov 07, 2017	5.530	5.630	5.450	5.520	1,113,347	+0.07(+1.28%)
Nov 06, 2017	5.170	5.470	5.090	5.450	1,330,094	+0.25(+4.81%)
Nov 03, 2017	5.190	5.250	5.100	5.200	458,667	+0.00(+0.00%)
Nov 02, 2017	5.270	5.420	5.170	5.200	897,475	-0.08(-1.52%)