GUESS (NY: GES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	11.99	12.41	11.80	11.81	2,869,545	-0.19(-1.55%)
Nov 29, 2017	11.45	12.13	11.45	12.00	3,084,262	+0.55(+4.82%)
Nov 28, 2017	10.85	11.47	10.85	11.45	2,787,371	+0.65(+6.03%)
Nov 27, 2017	10.96	11.21	10.68	10.80	2,987,692	-0.18(-1.63%)
Nov 24, 2017	11.14	11.42	10.91	10.97	3,686,905	-0.21(-1.86%)
Nov 22, 2017	11.63	11.74	10.92	11.18	11,442,113	-1.67(-12.98%)
Nov 21, 2017	12.75	13.10	12.47	12.85	5,325,795	+0.12(+0.96%)
Nov 20, 2017	12.68	12.76	12.26	12.73	2,322,645	+0.09(+0.68%)
Nov 17, 2017	12.33	13.00	12.33	12.64	3,476,760	+0.59(+4.93%)
Nov 16, 2017	11.72	12.16	11.72	12.05	878,797	+0.24(+2.06%)
Nov 15, 2017	11.57	11.85	11.33	11.80	1,127,077	+0.18(+1.54%)
Nov 14, 2017	11.55	11.68	11.36	11.63	901,398	+0.01(+0.12%)
Nov 13, 2017	11.75	11.85	11.44	11.61	1,390,405	-0.19(-1.58%)
Nov 10, 2017	11.43	11.94	11.43	11.80	998,052	+0.37(+3.19%)
Nov 09, 2017	11.00	11.63	11.00	11.43	2,153,625	+0.37(+3.30%)
Nov 08, 2017	11.15	11.30	11.01	11.07	1,220,387	-0.24(-2.09%)
Nov 07, 2017	11.96	11.96	11.12	11.30	2,209,912	-0.62(-5.22%)
Nov 06, 2017	11.93	12.09	11.83	11.93	1,311,528	+0.02(+0.18%)
Nov 03, 2017	12.01	12.03	11.81	11.91	1,083,385	-0.10(-0.83%)
Nov 02, 2017	11.81	12.21	11.81	12.01	1,304,279	+0.25(+2.13%)
Nov 01, 2017	11.68	11.82	11.52	11.75	1,274,518	+0.15(+1.30%)
Oct 31, 2017	11.50	11.76	11.50	11.60	1,358,661	+0.11(+1.00%)
Oct 30, 2017	11.89	12.00	11.36	11.49	1,171,323	-0.47(-3.89%)
Oct 27, 2017	11.99	11.99	11.70	11.96	940,246	-0.22(-1.82%)
Oct 26, 2017	12.19	12.37	12.10	12.18	1,126,941	+0.01(+0.12%)
Oct 25, 2017	12.06	12.17	11.90	12.16	794,829	+0.16(+1.37%)
Oct 24, 2017	12.07	12.16	11.80	12.00	1,070,872	-0.04(-0.36%)
Oct 23, 2017	11.85	12.36	11.83	12.04	2,204,934	+0.34(+2.94%)
Oct 20, 2017	11.78	11.90	11.66	11.70	2,536,209	+0.06(+0.49%)
Oct 19, 2017	11.61	11.73	11.48	11.64	940,913	-0.04(-0.31%)
Oct 18, 2017	11.61	11.83	11.58	11.68	1,131,872	+0.10(+0.87%)
Oct 17, 2017	11.44	11.61	11.39	11.58	1,168,094	+0.17(+1.51%)
Oct 16, 2017	11.17	11.49	11.10	11.40	1,588,103	+0.19(+1.72%)
Oct 13, 2017	11.30	11.33	11.15	11.21	1,053,212	-0.06(-0.51%)
Oct 12, 2017	11.38	11.40	11.00	11.27	1,664,792	-0.12(-1.07%)
Oct 11, 2017	11.64	11.73	11.30	11.39	1,595,674	-0.31(-2.69%)
Oct 10, 2017	11.75	11.87	11.55	11.70	797,045	+0.00(+0.00%)
Oct 09, 2017	12.07	12.07	11.65	11.70	894,426	-0.37(-3.02%)
Oct 06, 2017	12.10	12.18	12.01	12.07	829,215	-0.09(-0.71%)
Oct 05, 2017	12.11	12.31	12.01	12.16	1,822,444	+0.01(+0.12%)
Oct 04, 2017	12.30	12.38	12.11	12.14	747,814	-0.19(-1.51%)
Oct 03, 2017	12.43	12.53	12.26	12.33	847,956	-0.10(-0.81%)
Oct 02, 2017	12.19	12.48	11.97	12.43	1,176,281	+0.24(+1.94%)
Sep 29, 2017	12.43	12.46	12.18	12.19	801,018	-0.24(-1.90%)
Sep 28, 2017	12.46	12.56	12.26	12.43	1,499,015	-0.06(-0.46%)
Sep 27, 2017	12.13	12.56	12.10	12.48	2,296,381	+0.35(+2.89%)
Sep 26, 2017	11.80	12.14	11.78	12.13	1,841,496	+0.33(+2.79%)
Sep 25, 2017	11.49	11.91	11.49	11.80	2,637,222	+0.31(+2.68%)
Sep 22, 2017	11.31	11.51	11.23	11.50	1,406,286	+0.17(+1.52%)
Sep 21, 2017	11.40	11.43	11.28	11.33	1,010,911	-0.05(-0.44%)
Sep 20, 2017	11.20	11.47	11.05	11.38	1,650,906	+0.13(+1.15%)
Sep 19, 2017	11.29	11.34	11.20	11.25	1,116,607	-0.04(-0.38%)
Sep 18, 2017	11.20	11.37	11.20	11.29	1,356,705	+0.09(+0.83%)
Sep 15, 2017	11.12	11.22	11.04	11.20	1,942,453	+0.09(+0.77%)
Sep 14, 2017	11.17	11.20	10.98	11.11	983,044	-0.10(-0.89%)
Sep 13, 2017	11.32	11.43	11.16	11.21	1,654,470	-0.06(-0.57%)
Sep 12, 2017	11.33	11.49	11.25	11.28	1,668,643	-0.04(-0.32%)
Sep 11, 2017	11.29	11.44	11.22	11.31	1,146,924	+0.08(+0.70%)
Sep 08, 2017	11.55	11.56	11.20	11.23	1,432,670	-0.34(-2.91%)
Sep 07, 2017	11.71	11.76	11.45	11.57	1,939,806	+0.01(+0.12%)
Sep 06, 2017	11.42	11.65	11.37	11.55	2,994,563	+0.11(+1.00%)
Sep 05, 2017	11.43	11.56	11.33	11.44	2,148,870	-0.01(-0.06%)
Sep 01, 2017	11.00	11.46	10.97	11.45	1,895,777	+0.45(+4.14%)
Aug 31, 2017	11.35	11.46	10.99	10.99	2,928,622	-0.38(-3.35%)
Aug 30, 2017	11.31	11.61	11.29	11.37	1,980,567	+0.01(+0.12%)
Aug 29, 2017	11.30	11.43	11.10	11.36	3,247,114	-0.11(-0.98%)
Aug 28, 2017	11.07	11.49	11.05	11.47	5,354,486	+0.42(+3.83%)
Aug 25, 2017	10.64	11.08	10.61	11.05	4,936,221	+0.56(+5.38%)
Aug 24, 2017	10.32	10.62	10.02	10.48	11,412,965	+1.68(+19.07%)
Aug 23, 2017	8.819	8.847	8.671	8.805	4,853,481	+0.08(+0.89%)
Aug 22, 2017	8.537	8.763	8.452	8.728	1,758,958	+0.11(+1.23%)
Aug 21, 2017	8.974	9.006	8.572	8.622	1,901,139	-0.41(-4.53%)
Aug 18, 2017	8.862	9.052	8.840	9.031	1,745,550	+0.08(+0.95%)
Aug 17, 2017	8.953	9.112	8.833	8.946	1,533,013	-0.23(-2.54%)
Aug 16, 2017	9.193	9.334	9.073	9.179	1,729,918	+0.10(+1.09%)
Aug 15, 2017	9.313	9.313	8.939	9.080	1,473,213	-0.28(-3.01%)
Aug 14, 2017	9.525	9.525	9.264	9.363	1,289,245	-0.04(-0.45%)
Aug 11, 2017	9.243	9.489	9.243	9.405	1,331,781	-0.02(-0.22%)
Aug 10, 2017	9.666	9.666	9.377	9.426	1,911,339	-0.40(-4.02%)
Aug 09, 2017	9.828	9.909	9.564	9.821	2,729,365	-0.13(-1.35%)
Aug 08, 2017	9.927	10.17	9.871	9.955	2,079,793	+0.16(+1.66%)
Aug 07, 2017	9.652	9.821	9.571	9.793	1,769,708	+0.15(+1.54%)
Aug 04, 2017	9.546	9.680	9.518	9.645	1,351,889	+0.10(+1.03%)
Aug 03, 2017	9.398	9.634	9.355	9.546	1,990,321	+0.15(+1.58%)
Aug 02, 2017	9.313	9.447	9.200	9.398	1,910,567	+0.04(+0.38%)
Aug 01, 2017	9.271	9.412	9.172	9.363	1,294,396	+0.15(+1.61%)
Jul 31, 2017	9.243	9.313	9.087	9.214	1,448,601	-0.04(-0.46%)
Jul 28, 2017	9.038	9.271	8.989	9.257	1,780,535	+0.20(+2.18%)
Jul 27, 2017	8.749	9.070	8.678	9.059	1,601,781	+0.32(+3.63%)
Jul 26, 2017	8.798	8.840	8.643	8.742	1,334,568	-0.06(-0.72%)
Jul 25, 2017	8.551	8.967	8.537	8.805	1,471,261	+0.25(+2.89%)
Jul 24, 2017	8.805	8.819	8.509	8.558	1,434,511	-0.34(-3.81%)
Jul 21, 2017	9.087	9.116	8.876	8.897	1,445,050	-0.14(-1.56%)
Jul 20, 2017	9.038	9.186	8.960	9.038	1,172,873	+0.06(+0.63%)
Jul 19, 2017	8.960	8.989	8.847	8.982	962,777	+0.04(+0.39%)
Jul 18, 2017	8.918	8.967	8.777	8.946	1,499,006	-0.10(-1.09%)
Jul 17, 2017	8.784	9.228	8.784	9.045	1,636,679	+0.26(+2.97%)
Jul 14, 2017	8.890	8.932	8.742	8.784	976,816	-0.01(-0.08%)
Jul 13, 2017	8.325	8.840	8.325	8.791	2,650,119	+0.52(+6.31%)
Jul 12, 2017	8.304	8.396	8.174	8.269	1,292,658	+0.03(+0.34%)
Jul 11, 2017	8.290	8.332	8.100	8.241	1,289,473	-0.11(-1.35%)
Jul 10, 2017	8.643	8.678	8.332	8.354	1,569,648	-0.45(-5.13%)
Jul 07, 2017	8.664	8.823	8.572	8.805	903,885	+0.16(+1.88%)
Jul 06, 2017	8.784	8.869	8.608	8.643	1,184,905	-0.32(-3.54%)
Jul 05, 2017	9.031	9.031	8.728	8.960	1,308,296	-0.18(-1.93%)
Jul 03, 2017	9.073	9.228	9.024	9.137	715,383	+0.12(+1.33%)
Jun 30, 2017	9.031	9.109	8.911	9.017	1,294,520	-0.01(-0.16%)
Jun 29, 2017	8.742	9.232	8.615	9.031	2,539,780	+0.35(+4.07%)
Jun 28, 2017	8.572	8.840	8.537	8.678	1,493,718	+0.14(+1.65%)
Jun 27, 2017	8.318	8.586	8.318	8.537	1,490,354	+0.18(+2.11%)
Jun 26, 2017	8.255	8.424	8.205	8.361	1,310,583	+0.15(+1.80%)
Jun 23, 2017	7.980	8.234	7.966	8.212	2,085,818	+0.16(+2.02%)
Jun 22, 2017	7.888	8.149	7.867	8.050	1,135,977	+0.20(+2.52%)
Jun 21, 2017	8.078	8.205	7.846	7.853	1,527,238	-0.24(-2.96%)
Jun 20, 2017	8.234	8.234	8.015	8.093	1,127,784	-0.16(-1.88%)
Jun 19, 2017	8.304	8.304	8.100	8.248	1,333,278	-0.01(-0.17%)
Jun 16, 2017	8.057	8.276	7.958	8.262	2,137,046	+0.03(+0.34%)
Jun 15, 2017	8.205	8.354	8.064	8.234	1,372,279	-0.04(-0.43%)
Jun 14, 2017	8.121	8.269	7.958	8.269	1,212,709	+0.16(+2.00%)
Jun 13, 2017	8.142	8.241	7.973	8.107	1,563,839	-0.01(-0.09%)
Jun 12, 2017	8.184	8.435	8.050	8.114	2,472,933	-0.10(-1.20%)
Jun 09, 2017	7.951	8.290	7.860	8.212	2,488,510	+0.28(+3.47%)
Jun 08, 2017	8.050	8.064	7.902	7.937	1,650,287	-0.04(-0.53%)
Jun 07, 2017	7.994	8.075	7.909	7.980	2,176,097	+0.03(+0.36%)
Jun 06, 2017	8.339	8.368	7.832	7.951	2,545,989	-0.52(-6.16%)
Jun 05, 2017	8.375	8.509	8.318	8.474	1,812,744	+0.06(+0.71%)
Jun 02, 2017	8.635	8.711	8.358	8.414	2,527,012	-0.22(-2.57%)
Jun 01, 2017	8.330	8.711	8.296	8.635	3,584,090	+0.30(+3.57%)
May 31, 2017	8.144	8.344	7.970	8.337	3,616,329	+0.24(+2.91%)
May 30, 2017	8.116	8.157	8.033	8.102	2,213,499	+0.02(+0.26%)
May 26, 2017	7.915	8.157	7.839	8.081	4,023,940	+0.18(+2.28%)
May 25, 2017	8.088	8.171	7.714	7.901	7,968,404	+0.99(+14.33%)
May 24, 2017	6.856	7.015	6.772	6.911	4,887,093	-0.06(-0.80%)
May 23, 2017	7.029	7.098	6.932	6.966	2,556,072	-0.05(-0.69%)
May 22, 2017	6.786	7.029	6.759	7.015	2,292,549	+0.20(+2.95%)
May 19, 2017	6.717	6.856	6.620	6.814	1,889,922	+0.10(+1.44%)
May 18, 2017	6.800	6.911	6.662	6.717	1,992,782	-0.08(-1.12%)
May 17, 2017	6.939	6.973	6.717	6.793	2,924,611	-0.15(-2.10%)
May 16, 2017	7.070	7.070	6.925	6.939	2,637,793	-0.18(-2.53%)
May 15, 2017	7.271	7.344	7.112	7.119	1,393,104	-0.14(-1.91%)
May 12, 2017	7.520	7.541	7.167	7.257	2,798,209	-0.31(-4.12%)
May 11, 2017	7.970	7.998	7.562	7.569	1,659,778	-0.51(-6.34%)
May 10, 2017	7.922	8.137	7.922	8.081	1,267,569	+0.18(+2.28%)
May 09, 2017	7.846	8.002	7.832	7.901	1,311,206	+0.06(+0.71%)
May 08, 2017	7.853	7.991	7.835	7.846	993,604	+0.01(+0.09%)
May 05, 2017	7.714	7.867	7.680	7.839	1,019,821	+0.15(+1.98%)
May 04, 2017	7.832	7.894	7.669	7.686	876,269	-0.15(-1.86%)
May 03, 2017	7.839	7.894	7.714	7.832	992,178	-0.01(-0.18%)
May 02, 2017	7.666	7.860	7.662	7.846	1,032,457	+0.18(+2.35%)
May 01, 2017	7.721	7.770	7.631	7.666	943,833	-0.06(-0.81%)
Apr 28, 2017	7.894	7.894	7.680	7.728	1,084,983	-0.19(-2.36%)
Apr 27, 2017	7.984	7.998	7.853	7.915	965,928	-0.07(-0.87%)
Apr 26, 2017	7.894	8.074	7.880	7.984	1,274,329	+0.11(+1.41%)
Apr 25, 2017	7.915	7.970	7.818	7.873	1,040,597	-0.01(-0.18%)
Apr 24, 2017	7.908	8.005	7.797	7.887	1,513,383	+0.06(+0.80%)
Apr 21, 2017	7.970	8.026	7.742	7.825	1,618,738	-0.16(-1.99%)
Apr 20, 2017	7.929	8.040	7.790	7.984	2,162,270	+0.37(+4.82%)
Apr 19, 2017	7.569	7.728	7.541	7.617	1,313,653	+0.08(+1.10%)
Apr 18, 2017	7.562	7.617	7.493	7.534	833,601	-0.06(-0.82%)
Apr 17, 2017	7.562	7.631	7.520	7.596	1,366,819	+0.06(+0.83%)
Apr 13, 2017	7.707	7.728	7.493	7.534	1,489,341	-0.15(-1.98%)
Apr 12, 2017	7.763	7.787	7.669	7.686	1,599,393	-0.03(-0.45%)
Apr 11, 2017	7.500	7.749	7.448	7.721	2,549,180	+0.22(+2.95%)
Apr 10, 2017	7.451	7.617	7.403	7.500	1,781,814	+0.07(+0.93%)
Apr 07, 2017	7.375	7.465	7.351	7.430	1,735,099	+0.05(+0.66%)
Apr 06, 2017	7.354	7.527	7.340	7.382	2,150,752	+0.11(+1.52%)
Apr 05, 2017	7.423	7.475	7.257	7.271	1,847,411	-0.14(-1.87%)
Apr 04, 2017	7.534	7.590	7.347	7.409	2,339,381	-0.21(-2.82%)
Apr 03, 2017	7.686	7.721	7.506	7.624	2,501,109	-0.10(-1.26%)
Mar 31, 2017	7.714	7.790	7.686	7.721	1,929,440	+0.01(+0.18%)
Mar 30, 2017	7.742	7.790	7.631	7.707	1,436,665	-0.06(-0.80%)
Mar 29, 2017	7.548	7.846	7.472	7.770	2,442,342	+0.26(+3.41%)
Mar 28, 2017	7.500	7.576	7.409	7.513	2,246,680	+0.02(+0.28%)
Mar 27, 2017	7.340	7.596	7.340	7.493	2,431,325	+0.09(+1.26%)
Mar 24, 2017	7.426	7.447	7.294	7.399	2,684,434	-0.01(-0.18%)
Mar 23, 2017	7.270	7.548	7.270	7.413	2,470,834	+0.18(+2.53%)
Mar 22, 2017	7.365	7.365	7.128	7.230	3,348,071	-0.15(-2.02%)
Mar 21, 2017	7.582	7.616	7.230	7.379	3,320,656	-0.17(-2.25%)
Mar 20, 2017	7.657	7.725	7.501	7.548	4,377,513	-0.12(-1.50%)
Mar 17, 2017	7.406	7.697	7.338	7.664	12,185,521	+0.31(+4.15%)
Mar 16, 2017	7.250	7.664	6.979	7.358	16,483,189	-0.94(-11.28%)
Mar 15, 2017	8.240	8.321	8.098	8.294	4,995,162	+0.09(+1.07%)
Mar 14, 2017	8.043	8.254	8.016	8.206	3,176,155	+0.12(+1.51%)
Mar 13, 2017		8.159	7.972	8.084	3,420,439	-0.10(-1.24%)
Mar 10, 2017	7.908	8.247	7.847	8.186	3,089,609	+0.12(+1.51%)
Mar 09, 2017	8.226	8.240	7.833	8.064	4,001,966	-0.41(-4.80%)
Mar 08, 2017	8.355	8.498	8.321	8.471	1,590,204	+0.07(+0.89%)
Mar 07, 2017	8.430	8.477	8.352	8.396	1,554,273	-0.08(-0.96%)
Mar 06, 2017	8.477	8.511	8.328	8.477	1,913,243	-0.01(-0.16%)
Mar 03, 2017	8.823	8.850	8.369	8.491	1,953,367	-0.28(-3.17%)
Mar 02, 2017	8.471	8.878	8.471	8.769	2,526,274	+0.36(+4.27%)
Mar 01, 2017	8.762	8.783	8.199	8.410	2,630,275	-0.20(-2.36%)
Feb 28, 2017	8.694	8.708	8.477	8.613	2,471,052	-0.12(-1.40%)
Feb 27, 2017	8.600	8.755	8.552	8.735	1,893,204	+0.14(+1.58%)
Feb 24, 2017	8.498	8.694	8.274	8.600	2,095,862	+0.13(+1.52%)
Feb 23, 2017	8.783	8.871	8.457	8.471	1,708,091	-0.36(-4.07%)
Feb 22, 2017	8.864	8.892	8.688	8.830	1,913,035	-0.01(-0.08%)
Feb 21, 2017	8.986	9.004	8.769	8.837	1,836,465	+0.01(+0.08%)
Feb 17, 2017		8.830	8.830	8.830	0	+0.09(+1.09%)
Feb 16, 2017	9.142	9.210	8.688	8.735	2,347,114	-0.45(-4.87%)
Feb 15, 2017	9.183	9.237	9.044	9.183	1,292,512	-0.08(-0.88%)
Feb 14, 2017	9.040	9.366	8.925	9.264	1,236,223	+0.16(+1.79%)
Feb 13, 2017	9.257	9.257	9.034	9.101	1,134,298	-0.06(-0.67%)
Feb 10, 2017	9.122	9.223	9.006	9.162	1,255,676	+0.13(+1.43%)
Feb 09, 2017	8.871	9.104	8.783	9.034	1,550,342	+0.16(+1.83%)
Feb 08, 2017	8.559	8.871	8.450	8.871	1,647,146	+0.36(+4.22%)
Feb 07, 2017	8.715	8.742	8.491	8.511	1,327,365	-0.16(-1.88%)
Feb 06, 2017	8.769	8.810	8.606	8.674	1,623,960	-0.03(-0.39%)
Feb 03, 2017	8.728	9.013	8.677	8.708	1,666,741	+0.02(+0.23%)
Feb 02, 2017	8.491	8.928	8.430	8.688	2,271,804	+0.23(+2.73%)
Feb 01, 2017	8.661	8.715	8.423	8.457	1,700,251	-0.20(-2.35%)
Jan 31, 2017	8.274	8.708	8.206	8.661	2,838,231	+0.31(+3.65%)
Jan 30, 2017	8.281	8.420	8.172	8.355	1,562,824	+0.01(+0.16%)
Jan 27, 2017	8.600	8.606	8.213	8.342	2,633,295	-0.21(-2.46%)
Jan 26, 2017	8.898	8.959	8.538	8.552	2,107,832	-0.34(-3.81%)
Jan 25, 2017	8.715	8.966	8.709	8.891	1,782,589	+0.26(+3.07%)
Jan 24, 2017	8.566	8.667	8.464	8.627	1,285,204	+0.11(+1.27%)
Jan 23, 2017	8.457	8.566	8.355	8.518	1,570,502	+0.03(+0.40%)
Jan 20, 2017	8.396	8.498	8.335	8.484	1,393,794	+0.11(+1.30%)
Jan 19, 2017	8.566	8.579	8.281	8.376	1,501,723	-0.22(-2.53%)
Jan 18, 2017	8.694	8.708	8.444	8.593	1,897,905	-0.12(-1.32%)
Jan 17, 2017	8.525	8.932	8.471	8.708	2,004,041	+0.28(+3.38%)
Jan 13, 2017		8.423	8.423	8.423	0	+0.09(+1.06%)
Jan 12, 2017	8.213	8.342	8.111	8.335	2,081,043	+0.08(+0.99%)
Jan 11, 2017	8.274	8.318	8.156	8.254	1,261,329	-0.01(-0.16%)
Jan 10, 2017	8.084	8.349	8.084	8.267	1,463,503	+0.16(+2.01%)
Jan 09, 2017	8.132	8.213	8.057	8.104	1,816,975	-0.03(-0.33%)
Jan 06, 2017	8.403	8.427	8.098	8.132	1,461,904	-0.12(-1.48%)
Jan 05, 2017	8.369	8.410	8.152	8.254	1,655,657	-0.28(-3.34%)
Jan 04, 2017	8.457	8.674	8.430	8.538	1,634,501	+0.20(+2.36%)
Jan 03, 2017	8.308	8.389	8.220	8.342	1,474,616	+0.14(+1.65%)
Dec 30, 2016		8.206	8.206	8.206	0	-0.03(-0.41%)
Dec 29, 2016	8.315	8.430	8.193	8.240	1,173,195	-0.09(-1.06%)
Dec 28, 2016	8.342	8.382	8.199	8.328	1,265,381	+0.02(+0.24%)
Dec 27, 2016	8.159	8.406	8.138	8.308	1,333,555	+0.20(+2.51%)
Dec 23, 2016		8.104	8.104	8.104	0	-0.13(-1.56%)
Dec 22, 2016	8.722	8.749	8.213	8.233	2,205,879	-0.53(-6.04%)
Dec 21, 2016	8.654	8.769	8.640	8.762	1,678,483	+0.12(+1.33%)
Dec 20, 2016	8.681	8.735	8.593	8.647	1,928,886	+0.01(+0.08%)
Dec 19, 2016	8.606	8.728	8.552	8.640	1,822,088	+0.09(+1.03%)
Dec 16, 2016	8.667	8.803	8.518	8.552	3,825,709	-0.12(-1.33%)
Dec 15, 2016	8.864	8.952	8.630	8.667	2,005,528	-0.19(-2.14%)
Dec 14, 2016	8.952	8.993	8.803	8.857	1,316,206	-0.09(-1.06%)
Dec 13, 2016	9.088	9.142	8.925	8.952	1,439,116	-0.08(-0.90%)
Dec 12, 2016	9.217	9.271	9.000	9.034	2,037,905	-0.23(-2.52%)
Dec 09, 2016	9.268	9.354	9.204	9.268	2,148,590	-0.01(-0.14%)
Dec 08, 2016	9.114	9.281	9.074	9.281	1,978,808	+0.19(+2.13%)
Dec 07, 2016	8.941	9.101	8.794	9.087	2,192,398	+0.14(+1.57%)
Dec 06, 2016	8.814	8.987	8.707	8.947	1,945,105	+0.18(+2.05%)
Dec 05, 2016	8.707	8.938	8.667	8.767	2,558,378	+0.15(+1.78%)
Dec 02, 2016	9.047	9.147	8.607	8.614	4,737,108	-0.57(-6.18%)