Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	29.21	30.11	29.21	29.68	255,964	+0.49(+1.67%)
Nov 29, 2018	29.12	29.72	28.92	29.19	152,412	+0.16(+0.54%)
Nov 28, 2018	29.27	29.27	27.22	29.03	329,297	-0.29(-0.99%)
Nov 27, 2018	29.78	30.55	29.30	29.32	208,074	-0.68(-2.26%)
Nov 26, 2018	29.85	30.38	29.75	30.00	219,997	+0.43(+1.47%)
Nov 23, 2018	29.64	30.04	29.46	29.56	95,510	-0.29(-0.98%)
Nov 21, 2018		29.86	29.86	29.86	0	+0.45(+1.53%)
Nov 20, 2018	29.53	29.86	29.02	29.41	183,948	-0.72(-2.38%)
Nov 19, 2018	30.35	30.43	29.96	30.12	163,583	-0.23(-0.75%)
Nov 16, 2018	30.48	30.48	29.84	30.35	255,710	-0.49(-1.58%)
Nov 15, 2018	30.49	31.05	29.71	30.84	128,077	+0.26(+0.85%)
Nov 14, 2018	31.20	32.02	30.37	30.58	117,035	-0.25(-0.82%)
Nov 13, 2018	31.58	31.69	30.72	30.83	230,676	-0.61(-1.96%)
Nov 12, 2018	31.09	31.83	31.02	31.45	147,071	+0.43(+1.40%)
Nov 09, 2018	31.42	31.91	30.95	31.02	150,813	-0.79(-2.48%)
Nov 08, 2018	31.05	32.21	30.23	31.80	178,528	+0.91(+2.93%)
Nov 07, 2018	31.97	32.37	30.10	30.90	354,199	-1.27(-3.95%)
Nov 06, 2018	31.90	32.28	31.44	32.17	189,657	+0.01(+0.02%)
Nov 05, 2018	31.54	32.44	31.15	32.16	268,790	+0.46(+1.44%)
Nov 02, 2018	31.85	31.98	31.15	31.70	168,824	+0.09(+0.30%)
Nov 01, 2018	30.35	31.61	30.26	31.61	235,333	+1.25(+4.10%)
Oct 31, 2018	32.18	32.23	30.28	30.36	275,113	-1.43(-4.51%)
Oct 30, 2018	30.58	31.82	30.58	31.80	201,316	+1.32(+4.32%)
Oct 29, 2018	30.37	31.15	30.27	30.48	208,232	+0.48(+1.60%)
Oct 26, 2018	29.60	30.26	29.60	30.00	130,265	+0.06(+0.21%)
Oct 25, 2018	29.19	30.06	29.13	29.94	176,154	+0.88(+3.01%)
Oct 24, 2018	29.77	30.23	29.02	29.06	166,019	-0.65(-2.18%)
Oct 23, 2018	29.39	29.97	28.78	29.71	170,232	-0.02(-0.08%)
Oct 22, 2018	29.33	29.89	29.14	29.73	197,593	+0.51(+1.75%)
Oct 19, 2018	29.78	29.95	29.19	29.22	207,130	-0.50(-1.70%)
Oct 18, 2018	30.87	31.00	29.61	29.72	162,172	-1.21(-3.90%)
Oct 17, 2018	31.02	31.20	30.53	30.93	139,151	-0.30(-0.96%)
Oct 16, 2018	30.85	31.39	30.47	31.23	212,323	+0.50(+1.62%)
Oct 15, 2018	30.35	30.98	30.13	30.73	254,093	+0.61(+2.02%)
Oct 12, 2018	30.49	30.49	29.73	30.12	277,654	+0.07(+0.24%)
Oct 11, 2018	30.43	31.27	30.00	30.05	297,187	-0.40(-1.32%)
Oct 10, 2018	31.80	31.84	30.10	30.46	342,871	-1.40(-4.40%)
Oct 09, 2018	31.93	32.20	31.39	31.86	286,890	+0.01(+0.02%)
Oct 08, 2018	32.68	32.80	31.58	31.85	281,171	+0.86(+2.77%)
Oct 05, 2018	30.72	31.02	30.40	30.99	301,880	+0.37(+1.21%)
Oct 04, 2018	30.64	30.69	30.19	30.62	189,229	-0.02(-0.05%)
Oct 03, 2018	30.71	31.06	30.46	30.64	248,848	-0.02(-0.05%)
Oct 02, 2018	31.27	31.34	30.48	30.65	198,041	-0.67(-2.14%)
Oct 01, 2018	33.14	33.14	31.26	31.32	241,985	-1.71(-5.18%)
Sep 28, 2018	32.72	33.39	32.68	33.03	247,465	+0.28(+0.84%)
Sep 27, 2018	32.13	33.23	31.81	32.76	231,581	+0.59(+1.84%)
Sep 26, 2018	31.85	32.60	31.85	32.17	231,985	+0.32(+0.99%)
Sep 25, 2018	31.58	31.93	31.42	31.85	224,275	+0.28(+0.87%)
Sep 24, 2018	31.89	31.89	31.14	31.58	179,244	-0.39(-1.23%)
Sep 21, 2018	32.25	32.88	31.93	31.97	505,713	-0.24(-0.73%)
Sep 20, 2018	32.01	32.28	31.34	32.21	366,141	+0.39(+1.24%)
Sep 19, 2018	32.52	32.76	31.61	31.81	476,386	-0.75(-2.30%)
Sep 18, 2018	32.68	32.95	32.48	32.56	202,424	-0.20(-0.60%)
Sep 17, 2018	33.59	33.74	32.56	32.76	272,339	-0.83(-2.46%)
Sep 14, 2018	34.33	34.53	33.35	33.59	235,162	-0.71(-2.07%)
Sep 13, 2018	33.86	34.45	33.82	34.30	313,784	+0.59(+1.75%)
Sep 12, 2018	34.89	34.93	33.62	33.70	336,703	-1.26(-3.61%)
Sep 11, 2018	35.48	35.75	34.89	34.97	283,336	-0.75(-2.10%)
Sep 10, 2018	34.97	35.91	34.93	35.71	252,529	+0.91(+2.60%)
Sep 07, 2018	34.02	35.44	33.90	34.81	397,408	+0.67(+1.95%)
Sep 06, 2018	33.79	34.45	33.79	34.14	404,543	+0.31(+0.93%)
Sep 05, 2018	33.63	34.18	33.14	33.83	568,833	+0.94(+2.86%)
Sep 04, 2018	33.28	33.71	32.41	32.88	449,534	-0.55(-1.64%)
Aug 31, 2018		33.43	33.43	33.43	0	+0.24(+0.71%)
Aug 30, 2018	33.12	33.90	32.73	33.20	715,120	+0.39(+1.20%)
Aug 29, 2018	38.03	38.42	31.61	32.81	1,706,891	-5.96(-15.38%)
Aug 28, 2018	37.87	39.07	37.75	38.77	591,042	+1.29(+3.46%)
Aug 27, 2018	40.14	40.14	36.77	37.48	453,710	-2.51(-6.28%)
Aug 24, 2018	40.22	40.46	39.56	39.99	322,487	-0.24(-0.59%)
Aug 23, 2018	40.42	40.85	40.14	40.22	335,963	+0.16(+0.39%)
Aug 22, 2018	38.57	40.89	38.06	40.07	608,361	+1.37(+3.55%)
Aug 21, 2018	39.16	39.48	38.52	38.69	302,097	-0.24(-0.60%)
Aug 20, 2018	39.16	39.20	38.57	38.93	267,394	+0.00(+0.00%)
Aug 17, 2018	39.01	39.36	38.69	38.93	133,403	-0.12(-0.30%)
Aug 16, 2018	39.67	39.67	37.67	39.05	137,835	-0.27(-0.70%)
Aug 15, 2018	40.34	40.34	38.97	39.32	124,489	-1.18(-2.91%)
Aug 14, 2018	39.91	40.73	39.67	40.50	159,483	+0.82(+2.08%)
Aug 13, 2018	40.03	40.03	39.28	39.67	89,126	-0.16(-0.39%)
Aug 10, 2018	39.95	40.44	39.73	39.83	117,604	-0.24(-0.59%)
Aug 09, 2018	39.36	40.42	39.36	40.07	167,191	+0.75(+1.90%)
Aug 08, 2018	39.48	39.95	38.81	39.32	154,460	-0.04(-0.10%)
Aug 07, 2018	39.44	39.75	39.05	39.36	85,373	+0.04(+0.10%)
Aug 06, 2018	39.01	39.48	38.65	39.32	153,978	+0.35(+0.91%)
Aug 03, 2018	39.20	39.56	38.77	38.97	84,603	-0.08(-0.20%)
Aug 02, 2018	38.22	39.20	38.14	39.05	143,582	+0.75(+1.95%)
Aug 01, 2018	39.12	39.12	37.75	38.30	147,974	-0.78(-2.01%)
Jul 31, 2018	38.38	39.12	38.14	39.08	166,661	+1.06(+2.79%)
Jul 30, 2018	38.30	38.65	37.64	38.03	142,130	-0.27(-0.72%)
Jul 27, 2018	39.63	39.87	38.03	38.30	135,697	-1.18(-2.98%)
Jul 26, 2018	39.12	39.75	38.97	39.48	127,262	+0.27(+0.70%)
Jul 25, 2018	38.46	39.59	38.46	39.20	242,697	+0.75(+1.94%)
Jul 24, 2018	38.77	39.01	38.23	38.46	298,982	-0.08(-0.20%)
Jul 23, 2018	38.50	38.81	37.32	38.54	115,535	+0.04(+0.10%)
Jul 20, 2018	38.65	39.08	38.46	38.50	104,586	-0.27(-0.71%)
Jul 19, 2018	38.22	39.16	37.95	38.77	174,623	+0.27(+0.71%)
Jul 18, 2018	38.57	38.81	37.91	38.50	186,165	+0.00(+0.00%)
Jul 17, 2018	37.16	38.57	36.77	38.50	374,215	+1.37(+3.70%)
Jul 16, 2018	36.73	37.44	36.57	37.12	170,137	+0.39(+1.07%)
Jul 13, 2018	36.81	37.28	36.61	36.73	134,347	-0.20(-0.53%)
Jul 12, 2018	37.20	37.24	36.06	36.93	188,808	-0.27(-0.74%)
Jul 11, 2018	38.61	38.77	37.01	37.20	292,230	-1.65(-4.24%)
Jul 10, 2018	38.57	38.85	38.42	38.85	213,098	+0.31(+0.81%)
Jul 09, 2018	38.65	38.65	37.95	38.54	147,410	-0.12(-0.30%)
Jul 06, 2018	38.46	39.12	38.46	38.65	116,969	+0.16(+0.41%)
Jul 05, 2018	38.30	38.57	37.48	38.50	161,979	+0.35(+0.93%)
Jul 03, 2018		38.14	38.14	38.14	0	-0.39(-1.02%)
Jul 02, 2018	37.83	38.54	37.67	38.54	346,217	+0.63(+1.66%)
Jun 29, 2018	38.50	38.89	37.75	37.91	240,117	-0.51(-1.33%)
Jun 28, 2018	37.75	38.50	37.71	38.42	145,985	+0.71(+1.87%)
Jun 27, 2018	38.77	38.89	37.67	37.71	131,008	-1.06(-2.73%)
Jun 26, 2018	37.83	39.01	37.83	38.77	175,686	+0.90(+2.38%)
Jun 25, 2018	37.79	38.69	37.36	37.87	487,066	-0.27(-0.72%)
Jun 22, 2018	38.73	38.77	37.48	38.14	435,932	-0.24(-0.61%)
Jun 21, 2018	38.57	38.65	37.83	38.38	350,997	-0.08(-0.20%)
Jun 20, 2018	38.65	39.16	38.14	38.46	160,369	-0.12(-0.31%)
Jun 19, 2018	38.26	38.93	38.15	38.57	186,544	-0.08(-0.20%)
Jun 18, 2018	38.46	38.93	38.06	38.65	191,511	-0.04(-0.10%)
Jun 15, 2018		38.97	38.18	38.69	291,942	+0.51(+1.34%)
Jun 14, 2018	38.34	38.89	37.95	38.18	215,397	+0.00(+0.00%)
Jun 13, 2018	38.50	39.08	37.99	38.18	334,122	-1.33(-3.38%)
Jun 12, 2018	38.38	39.87	37.95	39.52	396,579	-1.06(-2.61%)
Jun 11, 2018	41.16	41.40	40.58	40.58	168,319	-0.39(-0.96%)
Jun 08, 2018	41.24	41.28	40.14	40.97	209,989	-0.27(-0.67%)
Jun 07, 2018	41.83	42.01	41.01	41.24	263,085	-0.23(-0.57%)
Jun 06, 2018		41.83		41.48	295,613	+0.86(+2.12%)
Jun 05, 2018	40.93	41.14	39.37	40.62	213,723	-0.27(-0.67%)
Jun 04, 2018	39.17	41.16	39.17	40.89	404,053	+1.72(+4.39%)
Jun 01, 2018	37.84	39.68	37.02	39.17	477,896	+0.78(+2.04%)
May 31, 2018	38.55	38.86	38.23	38.39	475,674	-0.08(-0.20%)
May 30, 2018	36.00	38.98	35.73	38.47	1,473,769	+5.47(+16.59%)
May 29, 2018	31.59	33.07	31.59	32.99	504,413	+1.13(+3.56%)
May 25, 2018		31.86	31.86	31.86	0	-0.23(-0.73%)
May 24, 2018	30.88	32.21	30.88	32.10	347,306	+1.21(+3.92%)
May 23, 2018	30.81	31.47	30.61	30.88	268,778	-0.23(-0.75%)
May 22, 2018	32.13	32.13	31.04	31.12	159,971	-0.90(-2.81%)
May 21, 2018	32.02	32.13	31.92	32.02	94,362	+0.12(+0.37%)
May 18, 2018	31.90	32.10	30.96	31.90	192,480	+0.12(+0.37%)
May 17, 2018	31.31	31.90	31.31	31.78	174,100	+0.47(+1.50%)
May 16, 2018	31.04	31.36	30.77	31.31	184,563	+0.43(+1.39%)
May 15, 2018	30.77	31.16	30.57	30.88	141,219	+0.08(+0.25%)
May 14, 2018	30.92	31.20	30.79	30.81	104,159	-0.08(-0.25%)
May 11, 2018	31.08	31.43	30.86	30.88	114,835	-0.23(-0.75%)
May 10, 2018	30.84	31.27	30.53	31.12	142,161	+0.27(+0.89%)
May 09, 2018	30.73	31.04	30.38	30.84	131,304	+0.16(+0.51%)
May 08, 2018	30.38	30.73	30.14	30.69	160,631	+0.23(+0.77%)
May 07, 2018	30.22	30.53	29.79	30.45	146,134	+0.35(+1.17%)
May 04, 2018	29.71	30.24	29.59	30.10	180,756	+0.20(+0.65%)
May 03, 2018	29.98	30.18	29.62	29.91	109,348	-0.20(-0.65%)
May 02, 2018	30.18	30.53	29.95	30.10	161,966	-0.08(-0.26%)
May 01, 2018	30.65	30.65	29.59	30.18	389,074	-0.66(-2.15%)
Apr 30, 2018	31.31	31.51	30.84	30.84	108,804	-0.35(-1.13%)
Apr 27, 2018	31.43	31.74	31.12	31.20	165,396	-0.12(-0.37%)
Apr 26, 2018	31.12	31.59	30.77	31.31	165,125	+0.27(+0.88%)
Apr 25, 2018	29.87	31.27	29.79	31.04	234,896	+1.09(+3.66%)
Apr 24, 2018	30.38	30.49	29.77	29.95	319,892	-0.27(-0.91%)
Apr 23, 2018	30.45	30.73	30.18	30.22	121,645	-0.20(-0.64%)
Apr 20, 2018	30.57	30.65	30.30	30.41	109,559	-0.27(-0.89%)
Apr 19, 2018	30.84	31.00	30.22	30.69	82,251	-0.27(-0.88%)
Apr 18, 2018	31.24	31.47	30.88	30.96	208,564	-0.16(-0.50%)
Apr 17, 2018	31.51	31.51	30.86	31.12	309,453	-0.12(-0.38%)
Apr 16, 2018	31.12	31.31	30.84	31.24	325,140	+0.43(+1.40%)
Apr 13, 2018	31.16	31.31	30.73	30.81	241,938	-0.16(-0.51%)
Apr 12, 2018	30.69	31.18	30.41	30.96	203,678	+0.47(+1.54%)
Apr 11, 2018	30.45	30.69	30.26	30.49	260,792	+0.00(+0.00%)
Apr 10, 2018	30.18	30.49	29.87	30.49	288,932	+0.78(+2.63%)
Apr 09, 2018	30.29	30.49	29.67	29.71	222,962	-0.27(-0.91%)
Apr 06, 2018	30.29	30.64	29.48	29.98	192,793	-0.43(-1.41%)
Apr 05, 2018	29.52	30.76	29.52	30.41	459,956	+0.86(+2.89%)
Apr 04, 2018	29.05	29.87	28.97	29.56	484,416	+0.35(+1.20%)
Apr 03, 2018	29.94	29.94	28.04	29.21	393,117	-0.74(-2.47%)
Apr 02, 2018	29.83	30.06	29.01	29.94	359,940	+0.08(+0.26%)
Mar 29, 2018		29.87	29.87	29.87	0	+4.04(+15.66%)
Mar 28, 2018	25.36	25.82	24.81	25.82	400,282	+0.47(+1.84%)
Mar 27, 2018	25.55	26.06	25.28	25.36	156,552	-0.12(-0.46%)
Mar 26, 2018	25.24	25.59	24.85	25.47	96,018	+0.62(+2.50%)
Mar 23, 2018	25.24	25.47	24.81	24.85	185,544	-0.23(-0.93%)
Mar 22, 2018	24.66	25.39	24.66	25.08	144,080	+0.16(+0.62%)
Mar 21, 2018	24.77	25.16	24.77	24.93	50,957	+0.19(+0.79%)
Mar 20, 2018	24.97	24.97	24.69	24.73	98,192	-0.23(-0.93%)
Mar 19, 2018	24.93	25.16	24.31	24.97	100,882	-0.04(-0.16%)
Mar 16, 2018	24.77	25.24	24.54	25.01	298,290	+0.16(+0.63%)
Mar 15, 2018	24.89	24.97	24.42	24.85	371,871	-0.04(-0.16%)
Mar 14, 2018	24.85	25.01	24.77	24.89	331,600	+0.04(+0.16%)
Mar 13, 2018	24.77	25.08	24.73	24.85	116,079	+0.16(+0.63%)
Mar 12, 2018	24.62	25.04	24.46	24.69	144,052	+0.08(+0.32%)
Mar 09, 2018	24.73	24.73	24.31	24.62	247,805	+0.00(+0.00%)
Mar 08, 2018	24.58	24.66	24.15	24.62	78,569	+0.04(+0.16%)
Mar 07, 2018		24.85		24.58	95,779	-0.12(-0.47%)
Mar 06, 2018	24.62	24.81	24.07	24.69	72,588	+0.19(+0.79%)
Mar 05, 2018	24.50	24.77	24.07	24.50	79,234	-0.27(-1.10%)
Mar 02, 2018	23.58	24.81	23.02	24.77	212,458	+1.05(+4.43%)
Mar 01, 2018	24.11	24.23	23.49	23.72	149,949	-0.39(-1.61%)
Feb 28, 2018	24.38	24.53	23.96	24.11	87,665	-0.12(-0.48%)
Feb 27, 2018	24.85	24.93	24.15	24.23	70,720	-0.62(-2.50%)
Feb 26, 2018	24.81	25.04	24.54	24.85	42,841	+0.08(+0.31%)
Feb 23, 2018	24.42	24.85	24.23	24.77	67,305	+0.54(+2.25%)
Feb 22, 2018		24.42	24.07	24.23	59,776	-0.04(-0.16%)
Feb 21, 2018	24.07	24.66	24.07	24.27	93,643	+0.23(+0.97%)
Feb 20, 2018	24.77	24.85	23.96	24.03	102,862	-1.01(-4.04%)
Feb 16, 2018		25.04	25.04	25.04	0	-0.19(-0.77%)
Feb 15, 2018	25.43	25.43	24.69	25.24	79,939	+0.12(+0.46%)
Feb 14, 2018	24.03	25.43	23.33	25.12	407,414	+1.17(+4.87%)
Feb 13, 2018	23.99	24.34	23.84	23.96	136,468	-0.08(-0.32%)
Feb 12, 2018	23.99	24.38	23.49	24.03	89,857	+0.04(+0.16%)
Feb 09, 2018	23.61	24.23	23.29	23.99	109,682	+0.54(+2.32%)
Feb 08, 2018	24.11	24.11	23.53	23.45	194,589	-0.39(-1.63%)
Feb 07, 2018	23.61	23.99	23.61	23.84	60,318	+0.39(+1.66%)
Feb 06, 2018	22.36	23.68	21.89	23.45	101,337	+0.19(+0.84%)
Feb 05, 2018	22.83	23.45	22.83	23.26	90,064	+0.19(+0.84%)
Feb 02, 2018	23.76	23.99	23.02	23.06	93,741	-0.89(-3.73%)
Feb 01, 2018	23.53	23.96	23.53	23.96	92,970	+0.16(+0.65%)
Jan 31, 2018	24.50	24.54	23.72	23.80	89,154	-0.70(-2.86%)
Jan 30, 2018	24.77	24.77	24.50	24.50	78,523	-0.51(-2.02%)
Jan 29, 2018	25.01	25.24	24.93	25.01	89,323	-0.16(-0.62%)
Jan 26, 2018	25.82	25.90	25.08	25.16	71,840	-0.62(-2.41%)
Jan 25, 2018	25.98	25.98	25.36	25.78	122,980	-0.04(-0.15%)
Jan 24, 2018	26.33	26.33	25.78	25.82	80,557	-0.39(-1.48%)
Jan 23, 2018	26.02	26.25	25.78	26.21	89,456	+0.16(+0.60%)
Jan 22, 2018	26.21	26.21	25.86	26.06	139,471	-0.19(-0.74%)
Jan 19, 2018	25.28	26.41	25.20	26.25	124,501	+0.93(+3.69%)
Jan 18, 2018	25.32	25.55	25.04	25.32	128,849	+0.00(+0.00%)
Jan 17, 2018	25.43	25.67	25.28	25.32	117,612	+0.08(+0.31%)
Jan 16, 2018	25.67	25.67	24.81	25.24	108,648	-0.31(-1.22%)
Jan 12, 2018		25.55	25.55	25.55	0	+0.31(+1.23%)
Jan 11, 2018	24.46	25.39	24.46	25.24	114,326	+0.78(+3.18%)
Jan 10, 2018	24.58	24.77	24.23	24.46	128,745	-0.31(-1.26%)
Jan 09, 2018	24.93	25.04	24.73	24.77	102,283	-0.19(-0.78%)
Jan 08, 2018	25.04	25.47	24.67	24.97	146,056	+0.00(+0.00%)
Jan 05, 2018	24.85	24.97	24.58	24.97	64,404	+0.16(+0.63%)
Jan 04, 2018	24.69	24.89	24.34	24.81	87,737	+0.12(+0.47%)
Jan 03, 2018	25.36	25.39	24.62	24.69	106,246	-0.62(-2.46%)
Jan 02, 2018	25.08	25.39	25.04	25.32	132,165	+0.27(+1.09%)
Dec 29, 2017		25.04	25.04	25.04	0	+0.04(+0.16%)
Dec 28, 2017	25.43	25.43	24.81	25.01	116,756	-0.39(-1.53%)
Dec 27, 2017	25.47	25.67	25.28	25.39	84,380	-0.04(-0.15%)
Dec 26, 2017	24.97	25.55	24.97	25.43	70,355	+0.51(+2.03%)
Dec 22, 2017	25.01	25.12	24.62	24.93	91,791	+0.04(+0.16%)
Dec 21, 2017	24.77	25.04	24.46	24.89	62,261	+0.19(+0.79%)
Dec 20, 2017	24.85	24.97	24.46	24.69	59,938	+0.04(+0.16%)
Dec 19, 2017	24.46	24.81	24.40	24.66	73,324	+0.27(+1.12%)
Dec 18, 2017	24.54	24.93	24.29	24.38	117,001	+0.04(+0.16%)
Dec 15, 2017	23.45	24.46	23.45	24.34	368,381	+0.97(+4.16%)
Dec 14, 2017	23.68	23.92	23.22	23.37	153,355	-0.35(-1.48%)
Dec 13, 2017	23.37	23.78	23.26	23.72	82,020	+0.39(+1.67%)
Dec 12, 2017	23.76	23.76	23.29	23.33	82,292	-0.31(-1.32%)
Dec 11, 2017	23.88	23.88	23.53	23.64	73,509	-0.12(-0.49%)
Dec 08, 2017	23.96	23.99	23.45	23.76	102,948	+0.00(+0.00%)
Dec 07, 2017	23.72	24.42	23.72		329,420	+0.00(+0.00%)
Dec 06, 2017	23.88	24.19	23.64	23.72	194,906	-0.08(-0.33%)
Dec 05, 2017	23.18	24.11	22.94	23.80	301,360	+0.66(+2.86%)
Dec 04, 2017	22.94	23.26	22.79	23.14	129,211	+0.47(+2.06%)