PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	4.456	4.478	4.450	4.456	695,616	-0.01(-0.24%)
Nov 29, 2018	4.499	4.499	4.448	4.467	1,013,281	-0.01(-0.12%)
Nov 28, 2018	4.429	4.489	4.410	4.472	1,094,898	+0.05(+1.23%)
Nov 27, 2018	4.423	4.440	4.407	4.418	355,467	-0.01(-0.25%)
Nov 26, 2018	4.391	4.445	4.369	4.429	978,780	+0.08(+1.75%)
Nov 23, 2018	4.342	4.364	4.320	4.353	288,552	+0.00(+0.00%)
Nov 21, 2018		4.353	4.353	4.353	0	+0.02(+0.50%)
Nov 20, 2018	4.364	4.385	4.304	4.331	1,763,836	-0.08(-1.73%)
Nov 19, 2018	4.461	4.461	4.391	4.407	954,884	-0.07(-1.46%)
Nov 16, 2018	4.472	4.489	4.423	4.472	744,751	-0.01(-0.24%)
Nov 15, 2018	4.440	4.499	4.412	4.483	901,958	+0.03(+0.73%)
Nov 14, 2018	4.494	4.521	4.438	4.450	845,715	-0.02(-0.49%)
Nov 13, 2018	4.456	4.505	4.456	4.472	489,489	+0.02(+0.37%)
Nov 12, 2018	4.543	4.543	4.442	4.456	1,021,474	-0.08(-1.80%)
Nov 09, 2018	4.575	4.575	4.510	4.537	960,613	-0.03(-0.71%)
Nov 08, 2018	4.586	4.613	4.543	4.570	1,131,397	-0.01(-0.23%)
Nov 07, 2018	4.543	4.586	4.521	4.580	1,445,671	+0.06(+1.43%)
Nov 06, 2018	4.478	4.524	4.478	4.516	964,588	+0.04(+0.84%)
Nov 05, 2018	4.457	4.492	4.446	4.478	831,076	+0.04(+0.97%)
Nov 02, 2018	4.392	4.440	4.387	4.435	1,599,850	+0.06(+1.48%)
Nov 01, 2018	4.327	4.403	4.324	4.370	1,096,920	+0.04(+1.00%)
Oct 31, 2018	4.263	4.344	4.263	4.327	980,901	+0.09(+2.03%)
Oct 30, 2018	4.225	4.295	4.220	4.241	938,024	-0.02(-0.38%)
Oct 29, 2018	4.327	4.338	4.231	4.257	1,531,260	-0.05(-1.25%)
Oct 26, 2018	4.333	4.344	4.292	4.311	933,416	-0.06(-1.35%)
Oct 25, 2018	4.322	4.381	4.311	4.370	926,447	+0.07(+1.56%)
Oct 24, 2018	4.338	4.376	4.301	4.303	1,006,683	-0.03(-0.68%)
Oct 23, 2018	4.333	4.349	4.284	4.333	982,903	-0.01(-0.25%)
Oct 22, 2018	4.414	4.414	4.333	4.344	751,069	-0.03(-0.74%)
Oct 19, 2018	4.349	4.424	4.349	4.376	573,724	+0.03(+0.74%)
Oct 18, 2018	4.387	4.408	4.333	4.344	714,619	-0.06(-1.47%)
Oct 17, 2018	4.440	4.451	4.387	4.408	571,812	-0.02(-0.43%)
Oct 16, 2018	4.414	4.451	4.400	4.427	964,166	+0.03(+0.67%)
Oct 15, 2018	4.354	4.414	4.338	4.397	1,039,338	+0.06(+1.49%)
Oct 12, 2018	4.306	4.349	4.284	4.333	1,218,420	+0.09(+2.16%)
Oct 11, 2018	4.279	4.329	4.236	4.241	3,217,997	-0.07(-1.74%)
Oct 10, 2018	4.396	4.407	4.279	4.316	1,891,455	-0.08(-1.82%)
Oct 09, 2018	4.354	4.407	4.327	4.396	770,305	+0.05(+1.10%)
Oct 08, 2018	4.359	4.407	4.252	4.348	1,143,451	-0.03(-0.73%)
Oct 05, 2018	4.402	4.452	4.300	4.380	1,866,665	-0.05(-1.20%)
Oct 04, 2018	4.508	4.529	4.423	4.434	1,589,915	-0.11(-2.35%)
Oct 03, 2018	4.551	4.572	4.519	4.540	898,739	+0.01(+0.12%)
Oct 02, 2018	4.497	4.551	4.492	4.535	1,076,983	+0.06(+1.43%)
Oct 01, 2018	4.503	4.503	4.471	4.471	723,097	+0.00(+0.00%)
Sep 28, 2018	4.471	4.492	4.455	4.471	583,063	+0.02(+0.48%)
Sep 27, 2018	4.402	4.455	4.391	4.450	754,461	+0.06(+1.46%)
Sep 26, 2018	4.487	4.508	4.370	4.386	1,286,381	-0.10(-2.26%)
Sep 25, 2018	4.370	4.492	4.343	4.487	1,356,911	+0.12(+2.68%)
Sep 24, 2018	4.242	4.375	4.242	4.370	2,215,593	+0.11(+2.50%)
Sep 21, 2018	4.540	4.540	4.135	4.263	7,990,986	-0.27(-5.99%)
Sep 20, 2018	4.636	4.640	4.503	4.535	2,261,778	-0.07(-1.62%)
Sep 19, 2018	4.657	4.668	4.588	4.609	1,556,879	-0.06(-1.26%)
Sep 18, 2018	4.647	4.700	4.593	4.668	1,745,511	+0.05(+1.04%)
Sep 17, 2018	4.748	4.753	4.620	4.620	1,966,962	-0.13(-2.69%)
Sep 14, 2018	4.769	4.775	4.727	4.748	994,979	-0.02(-0.34%)
Sep 13, 2018	4.769	4.769	4.748	4.764	1,019,527	+0.01(+0.12%)
Sep 12, 2018	4.748	4.774	4.732	4.758	983,198	+0.00(+0.00%)
Sep 11, 2018	4.737	4.758	4.705	4.758	1,320,869	+0.02(+0.33%)
Sep 10, 2018	4.737	4.748	4.721	4.742	766,791	+0.03(+0.56%)
Sep 07, 2018	4.727	4.742	4.716	4.716	722,396	-0.02(-0.45%)
Sep 06, 2018	4.742	4.742	4.716	4.737	674,396	+0.01(+0.22%)
Sep 05, 2018	4.716	4.732	4.716	4.727	1,041,389	+0.01(+0.22%)
Sep 04, 2018	4.700	4.727	4.700	4.716	1,049,634	+0.01(+0.11%)
Aug 31, 2018		4.711	4.711	4.711	0	-0.01(-0.11%)
Aug 30, 2018	4.711	4.727	4.695	4.716	570,710	+0.02(+0.34%)
Aug 29, 2018	4.684	4.711	4.668	4.700	918,907	+0.00(+0.00%)
Aug 28, 2018	4.705	4.711	4.679	4.700	891,201	+0.01(+0.11%)
Aug 27, 2018	4.695	4.716	4.679	4.695	960,369	+0.00(+0.00%)
Aug 24, 2018	4.727	4.727	4.684	4.695	745,119	-0.02(-0.45%)
Aug 23, 2018	4.674	4.721	4.674	4.716	850,737	+0.04(+0.90%)
Aug 22, 2018	4.700	4.700	4.668	4.674	819,586	-0.03(-0.56%)
Aug 21, 2018	4.684	4.711	4.674	4.700	550,142	+0.02(+0.34%)
Aug 20, 2018	4.684	4.684	4.663	4.684	727,062	+0.03(+0.57%)
Aug 17, 2018	4.647	4.668	4.626	4.658	729,592	+0.03(+0.57%)
Aug 16, 2018	4.605	4.642	4.595	4.631	806,407	+0.03(+0.57%)
Aug 15, 2018	4.595	4.618	4.579	4.605	583,920	+0.01(+0.11%)
Aug 14, 2018	4.595	4.610	4.573	4.600	1,152,246	-0.01(-0.23%)
Aug 13, 2018	4.616	4.642	4.605	4.610	828,700	-0.01(-0.23%)
Aug 10, 2018	4.626	4.642	4.595	4.621	1,057,180	-0.03(-0.67%)
Aug 09, 2018	4.626	4.663	4.626	4.652	804,647	+0.03(+0.57%)
Aug 08, 2018	4.637	4.663	4.610	4.626	1,313,444	-0.04(-0.79%)
Aug 07, 2018	4.694	4.699	4.647	4.663	1,502,757	-0.02(-0.45%)
Aug 06, 2018	4.652	4.689	4.631	4.684	1,419,439	+0.06(+1.24%)
Aug 03, 2018	4.605	4.642	4.605	4.626	1,340,317	+0.03(+0.57%)
Aug 02, 2018	4.574	4.605	4.568	4.600	942,524	+0.03(+0.57%)
Aug 01, 2018	4.542	4.574	4.542	4.574	1,206,853	+0.04(+0.81%)
Jul 31, 2018	4.532	4.558	4.527	4.537	672,645	+0.01(+0.12%)
Jul 30, 2018	4.548	4.553	4.532	4.532	600,398	+0.02(+0.46%)
Jul 27, 2018	4.537	4.553	4.506	4.511	696,720	-0.02(-0.35%)
Jul 26, 2018		4.542	4.527	4.527	624,551	-0.03(-0.57%)
Jul 25, 2018	4.527	4.558	4.511	4.553	1,089,464	+0.04(+0.81%)
Jul 24, 2018	4.521	4.531	4.495	4.516	833,334	+0.01(+0.23%)
Jul 23, 2018	4.537	4.537	4.490	4.506	1,223,962	-0.03(-0.58%)
Jul 20, 2018	4.511	4.561	4.506	4.532	1,295,233	+0.03(+0.58%)
Jul 19, 2018	4.485	4.516	4.480	4.506	478,063	+0.02(+0.47%)
Jul 18, 2018	4.469	4.490	4.469	4.485	594,798	+0.02(+0.35%)
Jul 17, 2018	4.453	4.480	4.453	4.469	612,846	+0.01(+0.12%)
Jul 16, 2018	4.495	4.495	4.448	4.464	740,432	-0.03(-0.58%)
Jul 13, 2018	4.495	4.500	4.438	4.490	1,092,634	+0.01(+0.12%)
Jul 12, 2018	4.485	4.524	4.485	4.485	967,979	+0.00(+0.01%)
Jul 11, 2018	4.479	4.484	4.445	4.484	938,267	+0.01(+0.23%)
Jul 10, 2018	4.490	4.495	4.464	4.474	947,794	+0.01(+0.23%)
Jul 09, 2018	4.505	4.505	4.458	4.464	1,326,944	-0.04(-0.92%)
Jul 06, 2018	4.464	4.518	4.464	4.505	1,319,025	+0.04(+0.93%)
Jul 05, 2018	4.401	4.469	4.391	4.464	1,974,385	+0.09(+1.95%)
Jul 03, 2018		4.378	4.378	4.378	0	+0.03(+0.66%)
Jul 02, 2018	4.329	4.355	4.313	4.350	652,622	+0.02(+0.48%)
Jun 29, 2018	4.282	4.350	4.272	4.329	2,509,887	+0.05(+1.21%)
Jun 28, 2018	4.355	4.365	4.251	4.277	2,056,254	-0.07(-1.67%)
Jun 27, 2018	4.376	4.386	4.318	4.350	1,206,761	-0.03(-0.59%)
Jun 26, 2018	4.370	4.381	4.365	4.376	610,142	+0.01(+0.12%)
Jun 25, 2018	4.376	4.381	4.355	4.370	988,774	-0.01(-0.12%)
Jun 22, 2018	4.350	4.386	4.345	4.376	692,979	+0.02(+0.48%)
Jun 21, 2018	4.344	4.355	4.334	4.355	708,896	+0.03(+0.60%)
Jun 20, 2018	4.334	4.334	4.303	4.329	532,480	+0.00(+0.00%)
Jun 19, 2018	4.334	4.360	4.313	4.329	1,191,679	-0.01(-0.12%)
Jun 18, 2018	4.303	4.339	4.283	4.334	994,852	+0.03(+0.60%)
Jun 15, 2018		4.324	4.293	4.308	1,093,885	+0.02(+0.36%)
Jun 14, 2018	4.350	4.350	4.241	4.293	1,941,036	-0.06(-1.43%)
Jun 13, 2018	4.329	4.360	4.318	4.355	1,050,644	+0.01(+0.24%)
Jun 12, 2018	4.344	4.354	4.329	4.344	794,160	+0.00(+0.00%)
Jun 11, 2018	4.318	4.344	4.313	4.344	670,181	+0.03(+0.60%)
Jun 08, 2018	4.313	4.329	4.298	4.318	833,178	+0.01(+0.25%)
Jun 07, 2018	4.328	4.328	4.298	4.308	1,556,389	-0.02(-0.47%)
Jun 06, 2018		4.328		4.328	2,041,433	+0.06(+1.32%)
Jun 05, 2018	4.277	4.282	4.256	4.272	1,430,690	+0.01(+0.24%)
Jun 04, 2018	4.226	4.273	4.226	4.262	1,794,280	+0.06(+1.47%)
Jun 01, 2018	4.185	4.231	4.185	4.200	889,188	+0.02(+0.37%)
May 31, 2018	4.210	4.226	4.179	4.185	719,402	-0.03(-0.61%)
May 30, 2018	4.210	4.241	4.205	4.210	1,027,239	-0.01(-0.12%)
May 29, 2018	4.215	4.220	4.195	4.215	788,189	+0.01(+0.12%)
May 25, 2018		4.210	4.210	4.210	0	+0.03(+0.74%)
May 24, 2018	4.164	4.179	4.138	4.179	866,213	+0.02(+0.37%)
May 23, 2018	4.159	4.169	4.143	4.164	508,738	+0.02(+0.50%)
May 22, 2018	4.143	4.164	4.138	4.143	549,908	+0.00(+0.00%)
May 21, 2018	4.138	4.169	4.138	4.143	832,531	+0.01(+0.12%)
May 18, 2018	4.154	4.154	4.118	4.138	758,080	+0.01(+0.25%)
May 17, 2018	4.128	4.159	4.108	4.128	616,548	+0.01(+0.12%)
May 16, 2018	4.066	4.123	4.051	4.123	986,282	+0.07(+1.65%)
May 15, 2018	4.061	4.072	4.031	4.056	845,021	-0.01(-0.13%)
May 14, 2018	4.102	4.102	4.061	4.061	1,492,037	-0.05(-1.13%)
May 11, 2018	4.097	4.113	4.081	4.108	815,043	+0.01(+0.25%)
May 10, 2018	4.133	4.143	4.077	4.097	1,561,069	-0.05(-1.23%)
May 09, 2018	4.174	4.179	4.143	4.148	1,501,512	-0.03(-0.61%)
May 08, 2018	4.184	4.184	4.133	4.174	1,185,661	-0.01(-0.24%)
May 07, 2018	4.169	4.194	4.158	4.184	1,123,959	+0.02(+0.49%)
May 04, 2018	4.113	4.169	4.113	4.163	1,627,381	+0.06(+1.36%)
May 03, 2018	4.087	4.112	4.062	4.108	1,341,086	+0.04(+0.87%)
May 02, 2018	4.036	4.077	4.036	4.072	1,566,240	+0.06(+1.52%)
May 01, 2018	4.001	4.041	4.001	4.011	1,670,658	+0.02(+0.51%)
Apr 30, 2018	4.036	4.047	3.980	3.991	1,476,363	-0.05(-1.13%)
Apr 27, 2018	4.026	4.036	4.021	4.036	815,299	+0.02(+0.38%)
Apr 26, 2018	3.986	4.026	3.986	4.021	889,081	+0.04(+0.89%)
Apr 25, 2018	3.930	3.991	3.930	3.986	925,731	+0.02(+0.51%)
Apr 24, 2018	3.965	3.980	3.955	3.965	1,169,545	+0.02(+0.39%)
Apr 23, 2018	3.909	3.960	3.894	3.950	1,127,852	+0.04(+1.04%)
Apr 20, 2018	3.935	3.935	3.904	3.909	603,944	-0.02(-0.39%)
Apr 19, 2018	3.945	3.947	3.909	3.925	671,532	+0.00(+0.00%)
Apr 18, 2018	3.945	3.945	3.925	3.925	430,470	-0.02(-0.39%)
Apr 17, 2018	3.914	3.955	3.914	3.940	882,498	+0.04(+0.91%)
Apr 16, 2018	3.884	3.914	3.879	3.904	829,970	+0.02(+0.52%)
Apr 13, 2018	3.925	3.925	3.874	3.884	963,597	-0.03(-0.65%)
Apr 12, 2018	3.950	3.980	3.884	3.909	1,065,487	-0.04(-1.03%)
Apr 11, 2018	3.965	3.991	3.940	3.950	1,735,816	-0.06(-1.51%)
Apr 10, 2018	3.955	4.011	3.955	4.011	1,401,640	+0.05(+1.14%)
Apr 09, 2018	3.925	3.990	3.925	3.965	1,648,103	+0.03(+0.77%)
Apr 06, 2018	3.880	3.940	3.880	3.935	1,431,025	+0.03(+0.77%)
Apr 05, 2018	3.885	3.905	3.875	3.905	1,148,260	+0.04(+0.91%)
Apr 04, 2018	3.845	3.875	3.840	3.870	1,003,316	+0.02(+0.52%)
Apr 03, 2018	3.819	3.860	3.809	3.850	1,209,164	+0.05(+1.19%)
Apr 02, 2018	3.824	3.840	3.797	3.804	1,434,028	-0.01(-0.26%)
Mar 29, 2018		3.814	3.814	3.814	0	+0.02(+0.40%)
Mar 28, 2018	3.829	3.840	3.799	3.799	1,415,455	-0.04(-1.05%)
Mar 27, 2018	3.829	3.855	3.784	3.840	1,458,765	+0.02(+0.53%)
Mar 26, 2018	3.829	3.829	3.799	3.819	894,803	+0.03(+0.66%)
Mar 23, 2018	3.809	3.814	3.789	3.794	676,769	+0.02(+0.40%)
Mar 22, 2018	3.774	3.809	3.774	3.779	632,645	+0.01(+0.13%)
Mar 21, 2018	3.774	3.789	3.769	3.774	500,477	+0.00(+0.00%)
Mar 20, 2018	3.804	3.804	3.744	3.774	871,072	-0.01(-0.13%)
Mar 19, 2018	3.819	3.819	3.774	3.779	852,696	-0.03(-0.66%)
Mar 16, 2018	3.799	3.819	3.799	3.804	809,500	+0.00(+0.00%)
Mar 15, 2018	3.819	3.824	3.799	3.804	663,618	-0.01(-0.13%)
Mar 14, 2018	3.814	3.845	3.805	3.809	579,117	-0.01(-0.13%)
Mar 13, 2018	3.814	3.840	3.804	3.814	769,171	-0.01(-0.26%)
Mar 12, 2018	3.840	3.855	3.819	3.824	883,703	-0.02(-0.52%)
Mar 09, 2018	3.855	3.875	3.834	3.845	1,242,770	+0.02(+0.54%)
Mar 08, 2018	3.814	3.834	3.799	3.824	1,361,967	+0.04(+1.05%)
Mar 07, 2018		3.812		3.784	1,468,896	+0.01(+0.40%)
Mar 06, 2018	3.784	3.784	3.759	3.769	850,354	+0.01(+0.26%)
Mar 05, 2018	3.749	3.769	3.735	3.759	888,275	+0.02(+0.67%)
Mar 02, 2018	3.710	3.754	3.705	3.734	1,262,589	+0.02(+0.54%)
Mar 01, 2018	3.734	3.739	3.700	3.715	1,100,382	+0.00(+0.00%)
Feb 28, 2018	3.729	3.734	3.712	3.715	851,380	-0.01(-0.27%)
Feb 27, 2018	3.729	3.729	3.715	3.724	632,997	+0.00(+0.13%)
Feb 26, 2018	3.710	3.729	3.710	3.720	639,211	+0.01(+0.27%)
Feb 23, 2018	3.715	3.734	3.710	3.710	668,675	-0.01(-0.27%)
Feb 22, 2018				3.720	513,448	+0.02(+0.54%)
Feb 21, 2018	3.710	3.744	3.700	3.700	668,364	-0.01(-0.27%)
Feb 20, 2018	3.710	3.729	3.700	3.710	818,876	+0.03(+0.81%)
Feb 16, 2018		3.680	3.680	3.680	0	+0.01(+0.41%)
Feb 15, 2018	3.690	3.705	3.660	3.665	1,005,893	-0.02(-0.67%)
Feb 14, 2018	3.710	3.724	3.690	3.690	632,365	-0.01(-0.27%)
Feb 13, 2018	3.710	3.715	3.695	3.700	766,655	-0.01(-0.27%)
Feb 12, 2018	3.734	3.739	3.682	3.710	1,333,233	-0.01(-0.40%)
Feb 09, 2018	3.710	3.729	3.660	3.724	1,910,757	+0.03(+0.68%)
Feb 08, 2018	3.744	3.753	3.699	3.699	907,939	-0.03(-0.92%)
Feb 07, 2018	3.684	3.704	3.684	3.734	922,243	+0.03(+0.93%)
Feb 06, 2018	3.640	3.709	3.640	3.699	1,950,424	-0.02(-0.42%)
Feb 05, 2018	3.709	3.729	3.670	3.715	2,685,466	-0.01(-0.38%)
Feb 02, 2018	3.729	3.766	3.704	3.729	1,873,031	-0.01(-0.39%)
Feb 01, 2018	3.739	3.778	3.734	3.744	1,488,853	+0.00(+0.00%)
Jan 31, 2018	3.768	3.783	3.734	3.744	980,628	-0.02(-0.52%)
Jan 30, 2018	3.724	3.763	3.699	3.763	1,806,079	+0.02(+0.66%)
Jan 29, 2018	3.749	3.773	3.724	3.739	1,398,473	-0.02(-0.65%)
Jan 26, 2018	3.817	3.817	3.758	3.763	1,566,957	-0.04(-1.16%)
Jan 25, 2018	3.822	3.842	3.793	3.808	1,184,308	-0.01(-0.39%)
Jan 24, 2018	3.837	3.852	3.808	3.822	1,083,351	-0.01(-0.26%)
Jan 23, 2018	3.832	3.837	3.813	3.832	1,433,432	+0.03(+0.78%)
Jan 22, 2018	3.808	3.832	3.793	3.803	1,436,882	+0.00(+0.00%)
Jan 19, 2018	3.803	3.822	3.788	3.803	1,442,215	+0.01(+0.39%)
Jan 18, 2018	3.817	3.832	3.778	3.788	1,177,880	-0.03(-0.77%)
Jan 17, 2018	3.832	3.840	3.813	3.817	1,176,756	+0.00(+0.00%)
Jan 16, 2018	3.837	3.857	3.803	3.817	1,794,129	-0.00(-0.13%)
Jan 12, 2018		3.822	3.822	3.822	0	-0.00(-0.13%)
Jan 11, 2018	3.822	3.837	3.798	3.827	1,198,356	+0.05(+1.31%)
Jan 10, 2018		3.797		3.778	1,418,682	-0.02(-0.64%)
Jan 09, 2018	3.846	3.861	3.792	3.802	1,954,239	-0.03(-0.89%)
Jan 08, 2018	3.792	3.846	3.787	3.836	2,186,698	+0.07(+1.81%)
Jan 05, 2018	3.700	3.792	3.678	3.768	2,906,055	+0.09(+2.38%)
Jan 04, 2018	3.690	3.714	3.675	3.680	1,671,415	+0.01(+0.27%)
Jan 03, 2018	3.661	3.675	3.636	3.670	2,206,538	+0.04(+1.07%)
Jan 02, 2018	3.651	3.705	3.631	3.631	2,210,481	-0.00(-0.13%)
Dec 29, 2017		3.636	3.636	3.636	0	+0.01(+0.27%)
Dec 28, 2017	3.607	3.631	3.602	3.627	2,556,920	+0.00(+0.13%)
Dec 27, 2017	3.627	3.627	3.607	3.622	1,854,074	-0.00(-0.13%)
Dec 26, 2017	3.646	3.646	3.627	3.627	1,570,218	-0.02(-0.53%)
Dec 22, 2017	3.617	3.656	3.617	3.646	1,410,806	+0.02(+0.67%)
Dec 21, 2017	3.597	3.641	3.597	3.622	1,825,234	+0.00(+0.13%)
Dec 20, 2017	3.597	3.622	3.592	3.617	1,398,947	+0.02(+0.54%)
Dec 19, 2017	3.592	3.612	3.592	3.597	1,250,775	-0.01(-0.27%)
Dec 18, 2017	3.602	3.617	3.597	3.607	1,706,856	+0.00(+0.14%)
Dec 15, 2017	3.617	3.636	3.600	3.602	993,847	-0.03(-0.94%)
Dec 14, 2017	3.612	3.636	3.608	3.636	1,352,650	+0.02(+0.67%)
Dec 13, 2017	3.592	3.627	3.583	3.612	1,672,863	+0.02(+0.54%)
Dec 12, 2017	3.597	3.619	3.592	3.592	2,151,458	-0.04(-1.21%)
Dec 11, 2017	3.636	3.651	3.578	3.636	1,804,311	+0.02(+0.54%)
Dec 08, 2017	3.631	3.636	3.602	3.617	1,642,224	+0.01(+0.28%)
Dec 07, 2017	3.602	3.616	3.597	3.607	1,149,243	+0.01(+0.27%)
Dec 06, 2017	3.578	3.616	3.578	3.597	1,147,928	+0.01(+0.27%)
Dec 05, 2017	3.573	3.607	3.573	3.587	1,322,418	+0.00(+0.00%)
Dec 04, 2017	3.602	3.619	3.573	3.587	1,953,239	-0.01(-0.27%)