Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.50	23.73	23.02	23.14	162,836	-0.29(-1.24%)
Nov 29, 2017	22.65	23.67	22.65	23.43	140,158	+0.79(+3.47%)
Nov 28, 2017	22.41	22.77	22.30	22.65	171,177	+0.39(+1.76%)
Nov 27, 2017	22.45	22.77	22.14	22.26	282,877	-0.12(-0.53%)
Nov 24, 2017	22.92	23.24	22.02	22.37	234,204	-0.82(-3.55%)
Nov 22, 2017	25.44	25.44	23.12	23.20	295,407	-2.12(-8.37%)
Nov 21, 2017	25.16	26.46	24.41	25.32	401,463	+2.63(+11.59%)
Nov 20, 2017	22.30	23.12	22.30	22.69	178,240	+0.35(+1.58%)
Nov 17, 2017	22.18	22.57	21.90	22.33	150,796	+0.31(+1.43%)
Nov 16, 2017	21.71	22.30	21.67	22.02	103,408	+0.47(+2.19%)
Nov 15, 2017	21.59	21.78	21.16	21.55	96,164	-0.20(-0.90%)
Nov 14, 2017	21.20	21.80	21.20	21.75	96,810	+0.35(+1.65%)
Nov 13, 2017	21.24	21.55	21.24	21.39	82,630	+0.08(+0.37%)
Nov 10, 2017	21.00	21.55	21.00	21.31	97,052	+0.31(+1.50%)
Nov 09, 2017	20.49	21.12	20.49	21.00	81,014	+0.31(+1.52%)
Nov 08, 2017	20.92	21.20	20.48	20.69	134,089	-0.47(-2.23%)
Nov 07, 2017	21.67	21.67	20.96	21.16	142,251	-0.55(-2.53%)
Nov 06, 2017	21.71	21.86	21.55	21.71	59,934	+0.12(+0.55%)
Nov 03, 2017	21.67	21.71	21.47	21.59	119,148	+0.00(+0.00%)
Nov 02, 2017	21.39	21.63	21.16	21.59	120,597	+0.20(+0.92%)
Nov 01, 2017	21.90	21.94	21.20	21.39	138,194	-0.35(-1.62%)
Oct 31, 2017	21.78	21.98	21.47	21.75	128,648	+0.04(+0.18%)
Oct 30, 2017	22.10	22.14	21.43	21.71	85,568	-0.43(-1.95%)
Oct 27, 2017	22.10	22.33	21.98	22.14	110,856	+0.04(+0.18%)
Oct 26, 2017	22.02	22.18	21.86	22.10	89,270	+0.16(+0.72%)
Oct 25, 2017	21.90	22.26	21.59	21.94	77,644	+0.00(+0.00%)
Oct 24, 2017	22.14	22.49	21.86	21.94	99,742	-0.08(-0.36%)
Oct 23, 2017	22.45	22.77	21.78	22.02	166,587	-0.31(-1.41%)
Oct 20, 2017	22.18	22.41	22.06	22.33	100,624	+0.39(+1.79%)
Oct 19, 2017	22.10	22.30	21.86	21.94	116,019	-0.27(-1.24%)
Oct 18, 2017	22.06	22.37	21.94	22.22	114,204	+0.27(+1.25%)
Oct 17, 2017	21.75	22.06	21.63	21.94	173,077	+0.20(+0.90%)
Oct 16, 2017	21.47	21.77	21.29	21.75	103,552	+0.39(+1.84%)
Oct 13, 2017	21.39	21.67	21.27	21.35	90,814	+0.12(+0.55%)
Oct 12, 2017	21.20	21.47	21.12	21.24	101,490	-0.04(-0.18%)
Oct 11, 2017	21.35	21.35	21.00	21.27	107,014	-0.20(-0.91%)
Oct 10, 2017	21.55	21.94	21.27	21.47	78,945	+0.04(+0.18%)
Oct 09, 2017	21.78	21.78	21.24	21.43	98,156	-0.27(-1.27%)
Oct 06, 2017	21.75	21.87	21.55	21.71	87,618	-0.24(-1.07%)
Oct 05, 2017	21.98	22.26	21.78	21.94	105,854	+0.04(+0.18%)
Oct 04, 2017	22.18	22.49	21.75	21.90	77,853	-0.39(-1.76%)
Oct 03, 2017	22.18	22.37	22.02	22.30	126,154	+0.08(+0.35%)
Oct 02, 2017	22.02	22.37	21.94	22.22	143,996	+0.24(+1.07%)
Sep 29, 2017	22.06	22.41	21.94	21.98	137,403	-0.04(-0.18%)
Sep 28, 2017	22.26	22.30	21.86	22.02	106,021	-0.20(-0.88%)
Sep 27, 2017	21.59	22.41	21.43	22.22	163,006	+0.67(+3.10%)
Sep 26, 2017	21.27	21.63	21.27	21.55	101,743	+0.39(+1.86%)
Sep 25, 2017	21.20	21.63	20.96	21.16	134,721	+0.04(+0.19%)
Sep 22, 2017	20.92	21.20	20.92	21.12	72,000	+0.16(+0.75%)
Sep 21, 2017	21.43	21.43	20.88	20.96	117,182	-0.39(-1.84%)
Sep 20, 2017	21.43	21.55	21.20	21.35	96,452	-0.12(-0.55%)
Sep 19, 2017	21.59	21.78	21.43	21.47	100,934	-0.16(-0.73%)
Sep 18, 2017	21.55	21.82	21.35	21.63	150,180	+0.16(+0.73%)
Sep 15, 2017	21.39	21.51	21.08	21.47	248,633	+0.12(+0.55%)
Sep 14, 2017	21.39	21.47	21.24	21.35	121,894	-0.08(-0.37%)
Sep 13, 2017	21.43	21.75	21.27	21.43	162,587	+0.08(+0.37%)
Sep 12, 2017	21.39	21.75	21.35	21.35	90,568	-0.04(-0.18%)
Sep 11, 2017	21.47	21.59	21.27	21.39	94,663	+0.12(+0.55%)
Sep 08, 2017	21.67	21.86	21.16	21.27	115,186	-0.45(-2.06%)
Sep 07, 2017	21.57	21.88	21.53	21.72	170,009	+0.16(+0.72%)
Sep 06, 2017	22.27	22.39	21.53	21.57	227,983	-0.66(-2.99%)
Sep 05, 2017	21.33	22.27	21.10	22.23	352,908	+0.82(+3.83%)
Sep 01, 2017	21.68	21.88	21.18	21.41	128,215	-0.27(-1.26%)
Aug 31, 2017	21.53	22.19	21.21	21.68	250,514	+0.35(+1.65%)
Aug 30, 2017	22.31	22.44	21.25	21.33	362,470	-0.94(-4.21%)
Aug 29, 2017	22.03	23.40	20.59	22.27	1,510,434	+3.63(+19.50%)
Aug 28, 2017	18.60	18.87	18.48	18.64	205,073	+0.12(+0.63%)
Aug 25, 2017	18.17	18.64	18.09	18.52	95,961	+0.31(+1.72%)
Aug 24, 2017	17.35	18.28	17.19	18.21	154,279	+1.05(+6.15%)
Aug 23, 2017	17.07	17.42	17.07	17.15	161,993	-0.04(-0.23%)
Aug 22, 2017	17.11	17.35	16.99	17.19	124,710	+0.16(+0.92%)
Aug 21, 2017	17.50	17.50	16.80	17.03	209,374	-0.51(-2.90%)
Aug 18, 2017	17.70	17.89	17.42	17.54	121,770	-0.35(-1.97%)
Aug 17, 2017	18.21	18.36	17.82	17.89	92,533	-0.35(-1.93%)
Aug 16, 2017	18.17	18.60	18.17	18.25	76,097	+0.20(+1.08%)
Aug 15, 2017	18.95	18.95	18.01	18.05	79,269	-0.90(-4.74%)
Aug 14, 2017	19.10	19.10	18.83	18.95	60,519	+0.00(+0.00%)
Aug 11, 2017	19.26	19.46	18.95	18.95	85,923	-0.27(-1.42%)
Aug 10, 2017	19.34	19.51	18.99	19.22	128,584	-0.23(-1.20%)
Aug 09, 2017	18.95	19.77	18.95	19.46	162,078	-0.43(-2.16%)
Aug 08, 2017	19.42	20.20	19.26	19.89	95,587	+0.59(+3.04%)
Aug 07, 2017	19.77	19.77	19.26	19.30	84,897	-0.51(-2.56%)
Aug 04, 2017	19.34	19.81	19.34	19.81	57,072	+0.47(+2.42%)
Aug 03, 2017	19.30	19.77	19.08	19.34	130,825	+0.04(+0.20%)
Aug 02, 2017	19.53	19.73	18.95	19.30	243,146	-0.31(-1.59%)
Aug 01, 2017	19.34	19.77	19.14	19.61	157,430	+0.39(+2.03%)
Jul 31, 2017	19.57	19.57	19.22	19.22	100,350	-0.27(-1.40%)
Jul 28, 2017	19.34	19.61	19.18	19.50	159,697	+0.16(+0.81%)
Jul 27, 2017	19.38	19.73	19.14	19.34	105,974	-0.04(-0.20%)
Jul 26, 2017	19.50	19.50	19.14	19.38	54,558	-0.12(-0.60%)
Jul 25, 2017	19.42	20.00	19.03	19.50	124,500	+0.23(+1.22%)
Jul 24, 2017	19.38	19.44	19.03	19.26	184,463	-0.16(-0.80%)
Jul 21, 2017	19.53	19.53	19.14	19.42	120,491	-0.04(-0.20%)
Jul 20, 2017	19.14	19.57	19.14	19.46	103,689	+0.35(+1.84%)
Jul 19, 2017	18.71	19.18	18.71	19.10	65,735	+0.43(+2.30%)
Jul 18, 2017	18.83	18.99	18.60	18.67	85,700	-0.23(-1.24%)
Jul 17, 2017	18.99	19.30	18.79	18.91	135,093	-0.08(-0.41%)
Jul 14, 2017	18.64	19.05	18.64	18.99	108,890	+0.20(+1.04%)
Jul 13, 2017	18.56	18.99	18.44	18.79	152,071	+0.20(+1.05%)
Jul 12, 2017	18.67	19.10	18.56	18.60	217,806	-0.08(-0.42%)
Jul 11, 2017	18.64	18.67	18.13	18.67	221,960	+0.04(+0.21%)
Jul 10, 2017	19.14	19.20	18.48	18.64	120,062	-0.66(-3.44%)
Jul 07, 2017	19.07	19.30	18.71	19.30	148,329	+0.20(+1.02%)
Jul 06, 2017	20.12	20.20	18.93	19.10	327,981	-1.17(-5.78%)
Jul 05, 2017	19.65	20.59	19.46	20.28	276,926	+0.94(+4.85%)
Jul 03, 2017	19.81	19.96	19.22	19.34	83,163	-0.39(-1.98%)
Jun 30, 2017	19.30	19.77	19.18	19.73	122,300	+0.55(+2.85%)
Jun 29, 2017	19.10	19.46	18.79	19.18	117,667	+0.12(+0.61%)
Jun 28, 2017	19.18	19.46	18.99	19.07	323,018	+0.00(+0.00%)
Jun 27, 2017	18.79	19.10	18.67	19.07	139,544	+0.27(+1.46%)
Jun 26, 2017	18.60	18.91	18.36	18.79	165,005	+0.20(+1.05%)
Jun 23, 2017	17.85	18.64	17.74	18.60	187,337	+0.66(+3.70%)
Jun 22, 2017	17.58	17.97	17.46	17.93	115,315	+0.31(+1.77%)
Jun 21, 2017	17.78	17.85	17.50	17.62	129,250	-0.12(-0.66%)
Jun 20, 2017	17.97	18.05	17.39	17.74	120,871	-0.20(-1.09%)
Jun 19, 2017	17.42	17.93	17.33	17.93	168,366	+0.51(+2.91%)
Jun 16, 2017	17.15	17.46	16.99	17.42	231,896	+0.04(+0.22%)
Jun 15, 2017	17.39	17.54	17.07	17.39	102,525	-0.23(-1.33%)
Jun 14, 2017	17.66	17.66	17.27	17.62	86,642	+0.00(+0.00%)
Jun 13, 2017	18.21	18.21	17.54	17.62	151,624	-0.51(-2.80%)
Jun 12, 2017	17.93	18.48	17.89	18.13	195,339	+0.12(+0.65%)
Jun 09, 2017	17.62	18.09	17.54	18.01	149,833	+0.43(+2.44%)
Jun 08, 2017	17.27	17.85	17.07	17.58	141,604	+0.31(+1.81%)
Jun 07, 2017	17.15	17.35	16.92	17.27	101,946	+0.23(+1.38%)
Jun 06, 2017	17.27	17.31	16.84	17.03	201,850	-0.39(-2.24%)
Jun 05, 2017	17.31	17.54	17.11	17.42	176,831	+0.12(+0.68%)
Jun 02, 2017	17.23	17.58	16.99	17.31	169,499	+0.22(+1.28%)
Jun 01, 2017	16.43	17.12	16.31	17.09	204,968	+0.70(+4.26%)
May 31, 2017	16.54	16.54	15.92	16.39	278,370	-0.23(-1.40%)
May 30, 2017	16.62	16.86	16.47	16.62	243,683	+0.00(+0.00%)
May 26, 2017	17.21	17.36	16.16	16.62	566,716	-0.58(-3.39%)
May 25, 2017	16.12	17.83	15.96	17.21	605,257	-0.19(-1.12%)
May 24, 2017	17.17	17.44	16.93	17.40	384,618	+0.12(+0.67%)
May 23, 2017	17.36	17.48	17.17	17.28	299,015	-0.04(-0.22%)
May 22, 2017	17.21	17.63	17.17	17.32	192,448	+0.12(+0.68%)
May 19, 2017	16.97	17.24	16.78	17.21	168,586	+0.23(+1.37%)
May 18, 2017	17.01	17.13	16.74	16.97	264,116	+0.00(+0.00%)
May 17, 2017	17.63	17.44	16.93	16.97	153,876	-0.66(-3.74%)
May 16, 2017	18.14	18.14	17.36	17.63	240,977	-0.58(-3.20%)
May 15, 2017	18.02	18.29	18.02	18.21	492,056	+0.19(+1.08%)
May 12, 2017	17.87	18.02	17.79	18.02	216,732	+0.00(+0.00%)
May 11, 2017	17.87	18.18	17.75	18.02	183,341	-0.08(-0.43%)
May 10, 2017	18.10	18.25	17.79	18.10	182,018	-0.23(-1.27%)
May 09, 2017	18.14	18.49	18.02	18.33	134,588	+0.27(+1.51%)
May 08, 2017	18.37	18.68	17.98	18.06	127,617	-0.23(-1.27%)
May 05, 2017	18.21	18.45	17.98	18.29	74,964	+0.19(+1.07%)
May 04, 2017	18.37	18.45	17.98	18.10	89,749	-0.23(-1.27%)
May 03, 2017	18.53	18.60	18.16	18.33	119,474	-0.23(-1.26%)
May 02, 2017	18.45	18.80	18.31	18.56	120,635	+0.16(+0.84%)
May 01, 2017	18.29	18.76	17.94	18.41	123,550	+0.23(+1.28%)
Apr 28, 2017	18.53	18.72	18.14	18.18	132,588	-0.43(-2.30%)
Apr 27, 2017	18.80	19.00	18.29	18.60	115,619	-0.12(-0.62%)
Apr 26, 2017	18.41	18.91	18.41	18.72	162,047	+0.39(+2.12%)
Apr 25, 2017	18.56	18.76	18.29	18.33	95,807	-0.08(-0.42%)
Apr 24, 2017	18.76	18.91	18.41	18.41	107,008	-0.04(-0.21%)
Apr 21, 2017	18.95	19.03	18.37	18.45	124,449	-0.43(-2.26%)
Apr 20, 2017	18.29	18.95	18.29	18.88	255,426	+0.74(+4.07%)
Apr 19, 2017	18.14	18.41	17.90	18.14	171,013	+0.08(+0.43%)
Apr 18, 2017	18.10	18.21	17.83	18.06	132,869	-0.08(-0.43%)
Apr 17, 2017	17.83	18.33	17.71	18.14	227,265	+0.31(+1.74%)
Apr 13, 2017	18.10	18.18	17.59	17.83	156,042	-0.27(-1.50%)
Apr 12, 2017	18.33	18.33	17.94	18.10	276,207	-0.31(-1.69%)
Apr 11, 2017	18.14	18.60	18.02	18.41	156,893	+0.16(+0.85%)
Apr 10, 2017	17.90	18.49	17.87	18.25	184,708	+0.31(+1.73%)
Apr 07, 2017	17.98	18.21	17.83	17.94	139,413	-0.12(-0.65%)
Apr 06, 2017	18.18	18.45	17.98	18.06	216,283	-0.08(-0.43%)
Apr 05, 2017	18.88	18.95	18.02	18.14	207,775	-0.70(-3.71%)
Apr 04, 2017	18.64	19.34	18.64	18.84	221,456	+0.19(+1.04%)
Apr 03, 2017	19.38	19.42	18.41	18.64	203,982	-0.74(-3.81%)
Mar 31, 2017	18.84	19.50	18.72	19.38	274,641	+0.50(+2.67%)
Mar 30, 2017	18.76	19.03	18.56	18.88	115,762	+0.00(+0.00%)
Mar 29, 2017	18.68	19.03	18.60	18.88	92,795	+0.18(+0.96%)
Mar 28, 2017	18.39	18.93	18.35	18.70	122,903	+0.23(+1.26%)
Mar 27, 2017	17.92	18.54	17.92	18.46	146,951	+0.39(+2.14%)
Mar 24, 2017	18.62	18.81	18.06	18.08	181,036	-0.46(-2.50%)
Mar 23, 2017	18.12	18.70	18.12	18.54	189,281	+0.42(+2.35%)
Mar 22, 2017	18.70	18.70	17.85	18.12	331,885	-0.70(-3.70%)
Mar 21, 2017	19.12	19.12	18.35	18.81	590,520	-0.50(-2.60%)
Mar 20, 2017	16.34	19.47	16.34	19.31	938,592	+1.08(+5.93%)
Mar 17, 2017	18.31	18.31	17.46	18.23	675,388	+0.08(+0.43%)
Mar 16, 2017	17.77	18.54	17.73	18.16	583,115	+0.39(+2.17%)
Mar 15, 2017	17.54	18.00	17.34	17.77	219,049	+0.39(+2.22%)
Mar 14, 2017	17.04	17.50	16.84	17.38	136,793	+0.27(+1.58%)
Mar 13, 2017	17.50	17.50	16.84	17.11	173,385	-0.35(-1.99%)
Mar 10, 2017	17.42	17.61	17.34	17.46	184,938	+0.12(+0.67%)
Mar 09, 2017	17.61	17.61	17.11	17.34	158,764	-0.35(-1.97%)
Mar 08, 2017	17.61	18.39	17.61	17.69	242,166	+0.19(+1.10%)
Mar 07, 2017	17.42	17.54	16.53	17.50	455,398	-0.04(-0.22%)
Mar 06, 2017	18.08	18.08	17.46	17.54	430,982	-0.70(-3.81%)
Mar 03, 2017	18.81	19.12	18.16	18.23	113,966	-0.62(-3.28%)
Mar 02, 2017	19.08	19.08	18.62	18.85	117,507	-0.27(-1.41%)
Mar 01, 2017	18.93	19.22	18.93	19.12	131,567	+0.39(+2.06%)
Feb 28, 2017	19.35	19.47	18.50	18.73	196,135	-0.81(-4.15%)
Feb 27, 2017	19.35	19.70	19.24	19.55	123,567	+0.08(+0.40%)
Feb 24, 2017	19.04	19.55	18.85	19.47	126,916	+0.27(+1.41%)
Feb 23, 2017	19.51	19.70	19.12	19.20	84,945	-0.35(-1.78%)
Feb 22, 2017	19.16	19.60	19.16	19.55	123,822	+0.39(+2.02%)
Feb 21, 2017	19.93	20.05	18.93	19.16	181,612	-0.73(-3.69%)
Feb 17, 2017		19.89	19.89	19.89	0	+0.31(+1.58%)
Feb 16, 2017	19.16	19.66	19.16	19.58	171,812	+0.42(+2.22%)
Feb 15, 2017	19.24	20.01	18.50	19.16	440,299	-1.20(-5.88%)
Feb 14, 2017	20.24	20.47	20.01	20.36	155,934	+0.00(+0.00%)
Feb 13, 2017	20.59	20.63	20.20	20.36	87,459	-0.08(-0.38%)
Feb 10, 2017	20.59	20.90	20.36	20.43	107,168	+0.04(+0.19%)
Feb 09, 2017	20.01	20.63	19.93	20.40	178,964	+0.42(+2.13%)
Feb 08, 2017	19.66	20.13	19.28	19.97	161,046	+0.27(+1.37%)
Feb 07, 2017	20.13	20.43	19.62	19.70	179,170	-0.54(-2.67%)
Feb 06, 2017	19.93	20.40	19.93	20.24	103,735	+0.12(+0.58%)
Feb 03, 2017	19.86	20.13	19.55	20.13	125,782	+0.31(+1.56%)
Feb 02, 2017	20.51	20.51	19.82	19.82	128,710	-0.81(-3.93%)
Feb 01, 2017	21.13	21.25	20.51	20.63	124,213	-0.35(-1.66%)
Jan 31, 2017	21.21	21.32	20.67	20.98	224,199	-0.46(-2.16%)
Jan 30, 2017	21.09	21.63	21.01	21.44	387,188	+1.16(+5.71%)
Jan 27, 2017	20.43	20.43	19.93	20.28	133,528	-0.19(-0.94%)
Jan 26, 2017	20.94	21.05	20.45	20.47	93,306	-0.43(-2.03%)
Jan 25, 2017	21.05	21.21	20.74	20.90	81,613	+0.04(+0.19%)
Jan 24, 2017	20.36	21.05	20.32	20.86	101,985	+0.62(+3.05%)
Jan 23, 2017	20.43	20.47	20.01	20.24	149,377	-0.23(-1.13%)
Jan 20, 2017	20.24	20.63	20.24	20.47	96,184	+0.27(+1.34%)
Jan 19, 2017	20.24	20.36	19.93	20.20	273,094	+0.04(+0.19%)
Jan 18, 2017	20.51	20.55	19.93	20.16	331,492	-0.39(-1.88%)
Jan 17, 2017	20.43	20.82	20.40	20.55	106,547	+0.04(+0.19%)
Jan 13, 2017		20.51	20.51	20.51	0	+0.19(+0.95%)
Jan 12, 2017	20.86	20.90	20.16	20.32	241,954	-0.70(-3.31%)
Jan 11, 2017	20.98	21.13	20.63	21.01	136,757	+0.04(+0.18%)
Jan 10, 2017	21.09	21.32	20.90	20.98	144,126	+0.00(+0.00%)
Jan 09, 2017	21.52	21.71	20.82	20.98	194,453	-0.66(-3.04%)
Jan 06, 2017	21.83	22.17	21.36	21.63	264,820	-0.04(-0.18%)
Jan 05, 2017	22.10	22.13	21.40	21.67	131,064	-0.73(-3.28%)
Jan 04, 2017	22.10	22.54	22.10	22.40	175,833	+0.31(+1.40%)
Jan 03, 2017	22.48	22.71	21.90	22.10	134,999	-0.12(-0.52%)
Dec 30, 2016		22.21	22.21	22.21	0	+0.00(+0.00%)
Dec 29, 2016	22.21	22.48	22.02	22.21	65,377	+0.04(+0.17%)
Dec 28, 2016	22.29	22.37	21.90	22.17	142,709	-0.08(-0.35%)
Dec 27, 2016	22.13	22.56	21.94	22.25	73,623	+0.12(+0.52%)
Dec 23, 2016		22.13	22.13	22.13	0	-0.12(-0.52%)
Dec 22, 2016	22.98	22.98	22.21	22.25	90,033	-0.70(-3.03%)
Dec 21, 2016	23.56	23.68	22.87	22.95	96,142	-0.81(-3.41%)
Dec 20, 2016	23.52	23.80	23.29	23.76	122,453	+0.35(+1.49%)
Dec 19, 2016	23.45	23.68	23.25	23.41	142,329	-0.04(-0.17%)
Dec 16, 2016	23.33	23.64	23.14	23.45	379,369	+0.23(+1.00%)
Dec 15, 2016	23.64	24.10	23.10	23.22	251,402	-0.97(-3.99%)
Dec 14, 2016	24.22	24.41	23.91	24.18	152,522	-0.04(-0.16%)
Dec 13, 2016	24.34	24.57	24.07	24.22	226,326	-0.04(-0.16%)
Dec 12, 2016	24.45	24.68	23.95	24.26	190,480	-0.35(-1.41%)
Dec 09, 2016	24.53	24.68	24.14	24.61	209,702	+0.12(+0.47%)
Dec 08, 2016	23.22	24.57	23.22	24.49	240,173	+1.27(+5.49%)
Dec 07, 2016	22.91	23.22	22.40	23.22	155,432	+0.42(+1.86%)
Dec 06, 2016	22.56	22.83	22.17	22.79	278,802	+0.35(+1.55%)
Dec 05, 2016	22.02	22.68	22.02	22.44	300,101	+0.62(+2.83%)
Dec 02, 2016	22.29	22.40	21.75	21.83	103,074	-0.35(-1.57%)