Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.65	27.46	26.65	27.40	202,111	+0.54(+2.03%)
Nov 29, 2018	26.28	26.98	26.23	26.86	124,416	+0.34(+1.30%)
Nov 28, 2018	25.69	26.52	25.31	26.51	149,050	+0.86(+3.35%)
Nov 27, 2018	25.40	25.75	24.99	25.65	136,933	-0.03(-0.11%)
Nov 26, 2018	25.45	26.11	25.23	25.68	180,495	+0.40(+1.59%)
Nov 23, 2018	25.90	26.13	25.21	25.28	77,114	-1.06(-4.02%)
Nov 21, 2018		26.34	26.34	26.34	0	+0.51(+1.96%)
Nov 20, 2018	26.02	26.16	25.54	25.84	164,620	-0.55(-2.10%)
Nov 19, 2018	25.98	26.63	25.94	26.39	206,094	+0.27(+1.02%)
Nov 16, 2018	25.46	26.22	25.46	26.12	207,140	+0.52(+2.05%)
Nov 15, 2018	25.05	25.75	24.90	25.60	174,232	+0.34(+1.36%)
Nov 14, 2018	25.92	26.10	25.02	25.25	172,387	-0.34(-1.34%)
Nov 13, 2018	25.58	26.03	25.46	25.60	166,101	+0.10(+0.37%)
Nov 12, 2018	25.86	25.98	25.42	25.50	157,736	-0.46(-1.76%)
Nov 09, 2018	26.36	26.78	25.80	25.96	215,627	-0.61(-2.30%)
Nov 08, 2018	27.21	27.21	26.46	26.57	127,928	-0.72(-2.62%)
Nov 07, 2018	26.30	27.31	25.86	27.29	227,319	+1.09(+4.15%)
Nov 06, 2018	25.31	26.54	25.23	26.20	189,781	+0.59(+2.31%)
Nov 05, 2018	24.11	25.92	24.11	25.61	332,490	+1.45(+6.01%)
Nov 02, 2018	25.83	27.56	21.80	24.16	967,075	-3.95(-14.06%)
Nov 01, 2018	26.74	28.15	26.74	28.11	312,998	+1.63(+6.16%)
Oct 31, 2018	26.95	27.07	26.44	26.48	147,953	-0.08(-0.29%)
Oct 30, 2018	26.25	26.60	26.03	26.55	123,553	+0.28(+1.05%)
Oct 29, 2018	26.68	26.89	25.89	26.28	253,075	+0.06(+0.22%)
Oct 26, 2018	26.18	26.52	25.76	26.22	185,766	-0.31(-1.15%)
Oct 25, 2018	25.91	26.68	25.65	26.52	157,946	+0.78(+3.04%)
Oct 24, 2018	27.01	27.33	25.66	25.74	185,678	-1.33(-4.90%)
Oct 23, 2018	27.50	27.50	26.76	27.07	235,084	-0.96(-3.44%)
Oct 22, 2018	28.25	28.57	27.92	28.03	120,589	-0.11(-0.41%)
Oct 19, 2018	28.23	28.61	27.81	28.15	119,967	-0.13(-0.47%)
Oct 18, 2018	29.21	29.40	28.24	28.28	151,867	-1.17(-3.99%)
Oct 17, 2018	29.87	29.87	29.19	29.45	128,262	-0.43(-1.44%)
Oct 16, 2018	29.71	29.91	29.35	29.88	115,664	+0.31(+1.07%)
Oct 15, 2018	29.20	29.94	29.09	29.57	148,831	+0.33(+1.14%)
Oct 12, 2018	29.63	29.98	29.07	29.23	155,067	-0.08(-0.26%)
Oct 11, 2018	30.25	30.65	29.27	29.31	200,424	-1.10(-3.61%)
Oct 10, 2018	31.39	31.39	30.26	30.41	191,785	-0.80(-2.57%)
Oct 09, 2018	31.35	31.75	31.10	31.21	194,799	-0.31(-1.00%)
Oct 08, 2018	31.57	32.30	31.47	31.52	127,740	-0.11(-0.33%)
Oct 05, 2018	31.99	32.44	31.25	31.63	189,957	-0.36(-1.13%)
Oct 04, 2018	31.75	32.16	31.72	31.99	111,019	-0.05(-0.15%)
Oct 03, 2018	31.81	32.34	31.59	32.04	151,720	+0.28(+0.87%)
Oct 02, 2018	31.74	31.97	31.64	31.76	110,705	+0.09(+0.27%)
Oct 01, 2018	32.56	32.87	31.47	31.68	198,638	-0.73(-2.24%)
Sep 28, 2018	32.32	32.87	32.32	32.40	273,777	-0.13(-0.41%)
Sep 27, 2018	32.63	32.78	32.31	32.54	145,762	-0.14(-0.44%)
Sep 26, 2018	33.39	33.53	32.64	32.68	168,783	-0.78(-2.34%)
Sep 25, 2018	33.57	34.01	33.41	33.46	158,051	-0.08(-0.23%)
Sep 24, 2018	32.96	33.59	32.96	33.54	122,205	+0.27(+0.80%)
Sep 21, 2018	33.82	34.05	33.24	33.27	343,243	-0.52(-1.53%)
Sep 20, 2018	33.19	33.82	33.19	33.79	119,322	+0.83(+2.52%)
Sep 19, 2018	32.89	33.68	32.76	32.96	274,389	+0.12(+0.38%)
Sep 18, 2018	32.93	33.48	32.59	32.83	311,795	-0.10(-0.32%)
Sep 17, 2018	32.94	33.02	32.22	32.94	211,327	+0.15(+0.47%)
Sep 14, 2018	32.00	32.98	31.50	32.78	388,925	+0.78(+2.45%)
Sep 13, 2018	33.42	33.53	31.93	32.00	298,847	-1.31(-3.93%)
Sep 12, 2018	33.39	33.60	33.28	33.31	159,965	-0.02(-0.06%)
Sep 11, 2018	33.54	33.61	32.97	33.33	151,216	-0.09(-0.26%)
Sep 10, 2018	33.33	33.58	33.21	33.41	177,695	+0.29(+0.86%)
Sep 07, 2018	33.57	33.57	32.92	33.13	186,185	-0.60(-1.78%)
Sep 06, 2018	32.85	34.26	32.85	33.73	711,462	+0.81(+2.46%)
Sep 05, 2018	32.35	33.13	32.27	32.92	393,716	+0.47(+1.44%)
Sep 04, 2018	32.32	32.51	31.85	32.45	282,647	+0.15(+0.47%)
Aug 31, 2018		32.30	32.30	32.30	0	+0.24(+0.74%)
Aug 30, 2018	32.08	32.35	31.60	32.06	168,082	-0.14(-0.44%)
Aug 29, 2018	32.35	32.55	32.02	32.20	126,521	-0.20(-0.62%)
Aug 28, 2018	32.55	32.74	32.27	32.40	106,683	-0.14(-0.44%)
Aug 27, 2018	32.21	32.87	32.03	32.55	194,522	+0.46(+1.43%)
Aug 24, 2018	31.55	32.17	31.55	32.09	130,235	+0.53(+1.69%)
Aug 23, 2018	31.78	31.86	31.16	31.55	140,888	-0.15(-0.48%)
Aug 22, 2018	31.79	32.05	31.54	31.71	117,296	-0.13(-0.42%)
Aug 21, 2018	31.64	32.27	31.64	31.84	151,924	+0.24(+0.76%)
Aug 20, 2018	30.83	32.01	30.83	31.60	181,056	+0.75(+2.44%)
Aug 17, 2018	31.54	31.70	30.82	30.85	260,261	-0.79(-2.50%)
Aug 16, 2018	31.85	31.95	31.40	31.64	280,686	+0.04(+0.12%)
Aug 15, 2018	32.35	32.44	31.45	31.60	236,054	-1.04(-3.19%)
Aug 14, 2018	32.40	32.78	32.25	32.64	160,302	+0.28(+0.86%)
Aug 13, 2018	32.39	32.73	32.15	32.36	211,479	-0.09(-0.26%)
Aug 10, 2018	33.29	33.41	32.39	32.45	219,713	-1.28(-3.79%)
Aug 09, 2018	32.95	33.77	32.95	33.73	177,427	+0.86(+2.61%)
Aug 08, 2018	32.78	32.99	32.07	32.87	295,302	+0.03(+0.09%)
Aug 07, 2018	32.99	33.31	32.54	32.84	313,136	-0.14(-0.43%)
Aug 06, 2018	34.36	34.36	32.02	32.98	450,036	-1.75(-5.03%)
Aug 03, 2018	39.12	39.56	34.60	34.73	337,585	-3.26(-8.59%)
Aug 02, 2018	37.52	38.37	37.43	38.00	282,241	+0.11(+0.28%)
Aug 01, 2018	38.66	38.84	37.28	37.89	285,991	-0.73(-1.90%)
Jul 31, 2018	37.59	38.69	37.50	38.63	242,264	+1.12(+2.98%)
Jul 30, 2018	37.60	38.54	37.41	37.51	90,749	-0.14(-0.38%)
Jul 27, 2018	38.65	38.65	37.50	37.65	91,678	-0.74(-1.94%)
Jul 26, 2018	37.32	38.47	37.05	38.40	128,871	+1.00(+2.68%)
Jul 25, 2018	37.17	37.43	36.54	37.39	115,012	+0.18(+0.49%)
Jul 24, 2018	37.24	37.71	37.00	37.21	134,749	+0.29(+0.78%)
Jul 23, 2018	37.21	37.27	36.79	36.93	76,013	-0.41(-1.10%)
Jul 20, 2018	38.17	38.17	37.25	37.34	117,882	-0.92(-2.40%)
Jul 19, 2018	37.28	38.28	36.97	38.25	259,301	+0.83(+2.22%)
Jul 18, 2018	36.54	37.41	36.54	37.42	214,456	+0.85(+2.32%)
Jul 17, 2018	36.15	36.88	36.15	36.57	120,462	+0.31(+0.87%)
Jul 16, 2018	36.63	36.63	35.82	36.26	109,882	-0.40(-1.09%)
Jul 13, 2018	36.75	37.20	36.60	36.66	268,269	-0.08(-0.21%)
Jul 12, 2018	36.73	37.02	36.25	36.74	260,556	+0.23(+0.63%)
Jul 11, 2018	36.38	36.59	35.95	36.51	156,072	-0.31(-0.83%)
Jul 10, 2018	36.77	37.43	36.55	36.81	107,822	+0.15(+0.42%)
Jul 09, 2018	36.01	36.73	35.70	36.66	126,571	+0.79(+2.21%)
Jul 06, 2018	35.66	36.18	35.44	35.87	114,161	+0.07(+0.19%)
Jul 05, 2018	36.37	36.66	35.59	35.80	145,360	-0.26(-0.71%)
Jul 03, 2018		36.06	36.06	36.06	0	+0.01(+0.03%)
Jul 02, 2018	34.67	36.05	34.55	36.05	139,199	+1.09(+3.11%)
Jun 29, 2018	35.09	35.81	34.94	34.96	208,169	-0.02(-0.05%)
Jun 28, 2018	34.99	35.26	34.57	34.98	146,586	+0.03(+0.08%)
Jun 27, 2018	36.20	36.76	34.91	34.95	151,631	-1.22(-3.38%)
Jun 26, 2018	35.65	36.35	35.53	36.17	107,063	+0.54(+1.53%)
Jun 25, 2018	36.43	36.43	35.49	35.63	112,464	-0.95(-2.61%)
Jun 22, 2018	36.62	36.83	36.18	36.58	549,521	+0.31(+0.84%)
Jun 21, 2018	37.13	37.20	36.19	36.28	157,700	-0.88(-2.36%)
Jun 20, 2018	37.90	37.90	37.00	37.16	181,746	-0.61(-1.62%)
Jun 19, 2018	38.40	38.40	37.16	37.77	110,504	-1.08(-2.78%)
Jun 18, 2018	38.52	39.16	38.17	38.84	215,448	-0.07(-0.17%)
Jun 15, 2018		38.68	38.38	38.91	233,670	+0.23(+0.59%)
Jun 14, 2018	39.31	39.36	38.41	38.68	200,400	-0.37(-0.95%)
Jun 13, 2018	38.62	39.21	38.43	39.05	192,646	+0.45(+1.16%)
Jun 12, 2018	38.29	38.79	38.09	38.61	202,737	+0.43(+1.13%)
Jun 11, 2018	37.74	38.31	37.56	38.18	104,879	+0.36(+0.96%)
Jun 08, 2018	37.78	38.39	37.46	37.81	376,588	+0.17(+0.46%)
Jun 07, 2018	37.35	37.81	36.91	37.64	268,469	+0.42(+1.13%)
Jun 06, 2018		37.26		37.22	116,974	+0.57(+1.56%)
Jun 05, 2018	36.37	36.94	36.29	36.65	121,692	+0.24(+0.66%)
Jun 04, 2018	35.78	36.44	35.36	36.41	183,324	+0.75(+2.11%)
Jun 01, 2018	35.14	35.70	35.14	35.66	163,995	+0.81(+2.33%)
May 31, 2018	35.71	35.93	34.85	34.85	233,477	-0.97(-2.72%)
May 30, 2018	35.88	36.58	35.80	35.82	184,488	+0.17(+0.48%)
May 29, 2018	35.78	36.43	35.54	35.65	243,622	-0.57(-1.58%)
May 25, 2018		36.22	36.22	36.22	0	-0.29(-0.78%)
May 24, 2018	36.83	36.99	36.46	36.51	119,968	-0.49(-1.32%)
May 23, 2018	37.10	37.11	36.52	36.99	124,914	-0.13(-0.36%)
May 22, 2018	37.79	37.79	37.11	37.13	154,714	-0.51(-1.34%)
May 21, 2018	37.49	38.00	37.19	37.63	177,659	+0.40(+1.08%)
May 18, 2018	36.50	37.64	36.16	37.23	308,329	+0.88(+2.42%)
May 17, 2018	36.00	36.59	35.69	36.35	241,569	+0.31(+0.87%)
May 16, 2018	35.84	36.33	35.74	36.04	226,765	+0.23(+0.64%)
May 15, 2018	35.72	36.15	35.41	35.81	280,332	-0.17(-0.48%)
May 14, 2018	35.25	36.12	35.25	35.98	261,674	+0.56(+1.59%)
May 11, 2018	35.57	35.84	35.35	35.42	175,372	-0.29(-0.80%)
May 10, 2018	35.28	35.95	34.86	35.70	296,246	+0.37(+1.05%)
May 09, 2018	33.91	35.38	33.82	35.33	281,736	+1.81(+5.41%)
May 08, 2018	32.59	33.69	32.57	33.52	300,245	+0.78(+2.39%)
May 07, 2018	34.90	34.90	32.28	32.74	426,552	-1.92(-5.54%)
May 04, 2018	34.82	35.29	33.62	34.66	278,704	+0.01(+0.03%)
May 03, 2018	35.05	35.26	34.03	34.65	172,160	-0.47(-1.33%)
May 02, 2018	34.79	35.78	34.65	35.11	248,134	+0.33(+0.96%)
May 01, 2018	34.05	34.85	33.45	34.78	224,648	+0.59(+1.73%)
Apr 30, 2018	35.12	35.75	34.17	34.19	169,206	-0.87(-2.48%)
Apr 27, 2018	36.40	36.67	35.00	35.06	130,805	-1.35(-3.70%)
Apr 26, 2018	35.83	36.85	35.28	36.40	576,322	+0.76(+2.14%)
Apr 25, 2018	34.88	35.69	34.59	35.64	135,491	+0.75(+2.16%)
Apr 24, 2018	36.36	36.42	34.44	34.88	115,680	-1.30(-3.59%)
Apr 23, 2018	35.79	36.30	35.37	36.18	560,531	+0.38(+1.07%)
Apr 20, 2018	35.59	35.95	35.27	35.80	120,734	+0.08(+0.21%)
Apr 19, 2018	36.13	36.13	35.37	35.72	113,957	-0.51(-1.40%)
Apr 18, 2018	35.86	36.60	35.56	36.23	562,823	+0.61(+1.71%)
Apr 17, 2018	35.06	35.93	34.68	35.62	499,483	+0.74(+2.13%)
Apr 16, 2018	33.90	35.12	33.50	34.87	290,364	+1.39(+4.16%)
Apr 13, 2018	34.05	34.08	33.30	33.48	146,114	-0.44(-1.29%)
Apr 12, 2018	33.84	34.26	32.98	33.92	672,064	-0.06(-0.17%)
Apr 11, 2018	34.44	34.44	33.44	33.98	381,433	-0.50(-1.44%)
Apr 10, 2018	34.13	34.71	33.82	34.47	331,704	+0.84(+2.50%)
Apr 09, 2018	34.36	34.66	33.61	33.63	366,599	-0.40(-1.18%)
Apr 06, 2018	34.43	34.93	33.50	34.03	273,872	-0.75(-2.17%)
Apr 05, 2018	33.47	35.08	33.20	34.79	284,298	+1.63(+4.92%)
Apr 04, 2018	32.46	33.37	32.21	33.16	246,655	+0.01(+0.03%)
Apr 03, 2018	32.34	33.31	32.13	33.15	303,389	+0.97(+3.03%)
Apr 02, 2018	33.11	33.20	31.74	32.17	200,462	-1.02(-3.08%)
Mar 29, 2018		33.19	33.19	33.19	0	+1.13(+3.51%)
Mar 28, 2018	32.34	32.50	31.64	32.07	352,220	-0.32(-1.00%)
Mar 27, 2018	33.40	33.48	32.15	32.39	175,951	-0.78(-2.36%)
Mar 26, 2018	33.15	33.33	32.74	33.18	277,785	+0.66(+2.03%)
Mar 23, 2018	33.76	34.15	32.51	32.52	292,346	-1.14(-3.38%)
Mar 22, 2018	34.66	35.06	33.53	33.65	259,898	-1.39(-3.98%)
Mar 21, 2018	34.86	35.65	34.40	35.05	146,212	+0.13(+0.38%)
Mar 20, 2018	34.63	35.17	34.17	34.91	472,158	+0.35(+1.02%)
Mar 19, 2018	35.28	35.73	34.23	34.56	281,376	-0.73(-2.06%)
Mar 16, 2018	34.81	35.32	34.51	35.28	520,998	+0.46(+1.32%)
Mar 15, 2018	34.49	35.28	33.89	34.83	473,250	+0.40(+1.16%)
Mar 14, 2018	39.97	40.27	33.67	34.43	1,032,743	-5.84(-14.51%)
Mar 13, 2018	41.99	42.09	40.22	40.27	475,087	-1.63(-3.90%)
Mar 12, 2018	42.00	42.40	41.39	41.90	350,532	+0.09(+0.21%)
Mar 09, 2018	40.86	41.86	40.19	41.81	301,554	+1.30(+3.20%)
Mar 08, 2018	41.68	41.68	40.30	40.52	102,620	-1.09(-2.62%)
Mar 07, 2018		41.83		41.60	402,674	+0.48(+1.16%)
Mar 06, 2018	40.29	41.85	39.73	41.13	434,921	+1.02(+2.55%)
Mar 05, 2018	40.06	40.54	39.47	40.10	264,651	-0.32(-0.80%)
Mar 02, 2018	39.78	40.76	39.35	40.43	200,819	+0.30(+0.74%)
Mar 01, 2018	39.60	40.32	39.00	40.13	243,075	+0.67(+1.69%)
Feb 28, 2018	40.09	40.86	39.45	39.47	246,426	-0.60(-1.50%)
Feb 27, 2018	38.91	40.95	38.91	40.07	396,480	+1.36(+3.53%)
Feb 26, 2018	41.04	41.09	37.40	38.70	358,447	-2.17(-5.30%)
Feb 23, 2018	38.65	41.32	37.75	40.87	341,771	+3.84(+10.36%)
Feb 22, 2018			36.87	37.03	206,161	+0.24(+0.65%)
Feb 21, 2018	37.25	37.68	36.78	36.79	126,786	-0.32(-0.87%)
Feb 20, 2018	36.33	37.64	36.33	37.12	236,775	+0.52(+1.41%)
Feb 16, 2018		36.60	36.60	36.60	0	-0.05(-0.13%)
Feb 15, 2018	36.24	36.69	35.13	36.65	475,610	+0.81(+2.26%)
Feb 14, 2018	34.68	36.03	34.68	35.84	189,053	+0.85(+2.43%)
Feb 13, 2018	34.60	35.29	34.45	34.99	157,763	+0.14(+0.41%)
Feb 12, 2018	33.50	35.04	33.34	34.85	242,341	+1.51(+4.52%)
Feb 09, 2018	33.96	34.33	32.17	33.34	405,704	-0.24(-0.71%)
Feb 08, 2018	35.46	35.71	33.58	33.58	192,518	-1.91(-5.38%)
Feb 07, 2018	35.59	36.09	34.99	35.49	364,066	-0.13(-0.38%)
Feb 06, 2018	34.46	36.30	33.91	35.62	488,996	-0.36(-1.01%)
Feb 05, 2018	36.12	36.99	35.52	35.98	183,539	-0.57(-1.57%)
Feb 02, 2018	38.31	38.38	36.41	36.55	682,905	-1.89(-4.92%)
Feb 01, 2018	37.43	38.52	37.38	38.44	330,684	+0.78(+2.08%)
Jan 31, 2018	38.84	38.86	37.05	37.66	356,670	-0.92(-2.37%)
Jan 30, 2018	38.45	38.79	38.18	38.58	260,437	-0.45(-1.15%)
Jan 29, 2018	38.65	39.30	38.30	39.03	231,055	+0.34(+0.89%)
Jan 26, 2018	38.04	38.96	37.73	38.68	601,815	+0.87(+2.30%)
Jan 25, 2018	37.70	38.15	37.22	37.81	416,920	+0.48(+1.28%)
Jan 24, 2018	37.31	37.60	36.53	37.34	327,388	+0.06(+0.15%)
Jan 23, 2018	36.45	37.51	36.28	37.28	259,101	+0.65(+1.77%)
Jan 22, 2018	37.03	37.03	36.10	36.63	239,887	-0.46(-1.24%)
Jan 19, 2018	36.84	37.58	36.74	37.09	308,115	+0.10(+0.26%)
Jan 18, 2018	37.70	38.13	36.40	36.99	501,073	-1.16(-3.05%)
Jan 17, 2018	40.84	41.36	37.83	38.16	837,790	-3.32(-8.01%)
Jan 16, 2018	41.94	42.41	40.96	41.48	259,364	-0.33(-0.80%)
Jan 12, 2018		41.81	41.81	41.81	0	+0.63(+1.53%)
Jan 11, 2018	39.52	41.19	39.15	41.18	265,243	+1.81(+4.61%)
Jan 10, 2018		39.60	38.75	39.37	296,788	-0.07(-0.17%)
Jan 09, 2018	40.50	40.70	39.44	39.44	180,474	-0.94(-2.34%)
Jan 08, 2018	40.96	40.96	40.13	40.38	363,546	-0.73(-1.79%)
Jan 05, 2018	41.33	41.64	40.73	41.12	167,780	-0.18(-0.44%)
Jan 04, 2018	41.58	41.76	41.16	41.30	130,608	+0.02(+0.05%)
Jan 03, 2018	40.58	41.57	40.41	41.28	225,894	+0.62(+1.53%)
Jan 02, 2018	40.57	40.63	40.01	40.66	200,067	+0.51(+1.26%)
Dec 29, 2017		40.15	40.15	40.15	0	-0.54(-1.34%)
Dec 28, 2017	41.12	41.25	40.57	40.70	115,758	-0.43(-1.04%)
Dec 27, 2017	40.80	41.58	40.58	41.13	280,879	+0.34(+0.84%)
Dec 26, 2017	40.91	40.91	40.56	40.78	117,991	-0.08(-0.19%)
Dec 22, 2017	40.87	41.08	40.44	40.86	116,607	+0.12(+0.30%)
Dec 21, 2017	40.73	40.95	39.86	40.73	153,219	+0.10(+0.26%)
Dec 20, 2017	40.38	40.92	40.16	40.63	295,269	+0.39(+0.97%)
Dec 19, 2017	40.92	41.19	39.89	40.24	254,873	-0.91(-2.20%)
Dec 18, 2017	39.64	41.89	39.40	41.15	376,983	+1.94(+4.94%)
Dec 15, 2017	38.11	39.39	38.08	39.21	642,472	+1.37(+3.63%)
Dec 14, 2017	39.02	39.20	37.49	37.83	227,065	-1.35(-3.43%)
Dec 13, 2017	38.58	39.73	38.41	39.18	232,542	+0.39(+1.01%)
Dec 12, 2017	38.14	39.23	38.14	38.79	350,385	+0.64(+1.68%)
Dec 11, 2017	38.33	38.85	37.91	38.15	172,032	-0.23(-0.60%)
Dec 08, 2017	38.66	38.99	38.26	38.38	129,839	+0.00(+0.00%)
Dec 07, 2017	38.13	38.94	38.13		292,172	+0.00(+0.00%)
Dec 06, 2017	38.22	38.35	37.54	38.13	350,391	-0.32(-0.84%)
Dec 05, 2017	38.10	39.29	37.63	38.45	217,086	+0.31(+0.83%)
Dec 04, 2017	39.86	40.09	38.03	38.14	386,954	-1.03(-2.63%)