Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.37	26.93	26.01	26.83	1,595,303	+0.17(+0.63%)
Nov 29, 2018	27.35	27.37	26.65	26.66	1,064,193	-0.25(-0.95%)
Nov 28, 2018	26.37	27.29	26.09	26.91	1,573,456	+0.42(+1.57%)
Nov 27, 2018	27.03	27.10	26.33	26.50	1,271,840	-0.57(-2.10%)
Nov 26, 2018	27.33	27.73	26.95	27.07	1,083,990	-0.19(-0.70%)
Nov 23, 2018	28.15	28.29	27.07	27.26	1,068,239	-1.02(-3.59%)
Nov 21, 2018		28.27	28.27	28.27	0	+1.07(+3.93%)
Nov 20, 2018	27.37	27.38	26.64	27.20	1,948,570	+0.11(+0.42%)
Nov 19, 2018	27.24	27.68	27.08	27.09	1,666,842	-0.23(-0.83%)
Nov 16, 2018	27.22	27.54	27.07	27.32	2,169,180	+0.55(+2.04%)
Nov 15, 2018	26.69	26.95	26.47	26.77	1,747,501	+0.32(+1.20%)
Nov 14, 2018	25.44	26.96	25.37	26.45	2,467,993	+0.98(+3.84%)
Nov 13, 2018	25.90	26.00	25.34	25.47	1,374,052	-0.31(-1.21%)
Nov 12, 2018	25.88	26.00	25.56	25.78	1,411,121	-0.18(-0.70%)
Nov 09, 2018	26.58	26.58	25.50	25.97	3,041,468	-0.97(-3.60%)
Nov 08, 2018	26.89	27.23	26.66	26.94	1,668,754	-0.12(-0.45%)
Nov 07, 2018	27.53	27.53	27.04	27.06	1,413,087	-0.23(-0.86%)
Nov 06, 2018	27.60	27.73	27.13	27.29	941,804	-0.25(-0.91%)
Nov 05, 2018	28.17	28.34	27.28	27.54	1,850,400	-0.71(-2.52%)
Nov 02, 2018	27.91	28.27	27.63	28.26	1,610,336	+0.16(+0.57%)
Nov 01, 2018	27.47	28.31	27.36	28.10	1,881,353	+1.28(+4.78%)
Oct 31, 2018	26.72	26.92	26.24	26.82	2,108,542	-0.19(-0.70%)
Oct 30, 2018	26.75	27.24	26.35	27.00	1,935,091	+0.10(+0.37%)
Oct 29, 2018	26.63	27.32	25.99	26.91	2,269,281	+0.24(+0.91%)
Oct 26, 2018	27.04	27.60	26.43	26.66	4,214,276	-0.17(-0.65%)
Oct 25, 2018	28.20	29.58	26.68	26.84	5,865,132	-0.99(-3.54%)
Oct 24, 2018	28.07	28.36	27.63	27.82	2,884,178	-0.33(-1.16%)
Oct 23, 2018	28.35	28.85	27.87	28.15	3,234,219	+0.64(+2.34%)
Oct 22, 2018	28.00	28.13	27.20	27.51	2,588,360	-0.57(-2.03%)
Oct 19, 2018	28.14	28.48	27.94	28.07	1,774,904	+0.00(+0.00%)
Oct 18, 2018	27.77	28.68	27.70	28.07	2,513,776	+0.17(+0.60%)
Oct 17, 2018	28.00	28.35	27.54	27.91	2,268,629	-0.33(-1.18%)
Oct 16, 2018	29.09	29.14	27.98	28.24	1,861,994	-0.56(-1.95%)
Oct 15, 2018	28.52	29.19	28.52	28.80	3,130,383	+0.52(+1.85%)
Oct 12, 2018	27.73	28.61	27.21	28.28	3,134,433	-0.06(-0.21%)
Oct 11, 2018	26.95	28.62	26.78	28.34	4,502,921	+2.03(+7.73%)
Oct 10, 2018	25.64	26.63	25.10	26.31	3,022,535	+0.76(+2.97%)
Oct 09, 2018	26.46	26.53	25.45	25.55	2,481,300	-1.07(-4.02%)
Oct 08, 2018	26.22	26.64	25.70	26.62	1,222,595	+0.01(+0.03%)
Oct 05, 2018	26.63	26.96	26.42	26.61	2,314,628	+0.05(+0.17%)
Oct 04, 2018	26.54	26.79	26.28	26.57	1,711,154	+0.07(+0.26%)
Oct 03, 2018	27.29	27.41	26.42	26.50	1,851,360	-0.68(-2.51%)
Oct 02, 2018	26.47	27.21	26.16	27.18	3,835,119	+1.31(+5.07%)
Oct 01, 2018	25.87	26.20	25.78	25.87	1,117,109	-0.07(-0.26%)
Sep 28, 2018	25.94	26.33	25.87	25.94	1,611,391	+0.19(+0.74%)
Sep 27, 2018	25.40	25.89	25.18	25.75	1,751,954	+0.15(+0.59%)
Sep 26, 2018	26.50	26.63	25.54	25.59	2,794,477	-1.02(-3.85%)
Sep 25, 2018	26.30	26.77	26.11	26.62	2,610,128	+0.57(+2.18%)
Sep 24, 2018	26.52	26.87	25.95	26.05	1,884,436	-0.24(-0.92%)
Sep 21, 2018	26.35	26.68	25.87	26.29	4,374,624	-0.36(-1.37%)
Sep 20, 2018	26.72	26.85	26.25	26.66	2,062,740	+0.20(+0.74%)
Sep 19, 2018	26.35	26.93	26.18	26.46	2,156,254	+0.32(+1.22%)
Sep 18, 2018	26.01	26.36	25.82	26.14	1,685,921	+0.31(+1.20%)
Sep 17, 2018	25.38	26.13	25.28	25.83	2,166,912	+0.58(+2.28%)
Sep 14, 2018	25.41	25.51	25.00	25.25	1,894,242	-0.17(-0.69%)
Sep 13, 2018	26.16	26.23	25.40	25.43	2,089,591	-0.43(-1.67%)
Sep 12, 2018	25.03	26.10	24.72	25.86	2,508,943	+0.78(+3.11%)
Sep 11, 2018	24.77	25.12	24.65	25.08	1,973,032	+0.03(+0.12%)
Sep 10, 2018	25.18	25.35	24.87	25.05	2,674,981	-0.10(-0.39%)
Sep 07, 2018	24.59	25.18	24.40	25.15	2,222,190	+0.37(+1.50%)
Sep 06, 2018	25.03	25.15	24.49	24.78	2,760,245	+0.06(+0.25%)
Sep 05, 2018	25.33	25.34	24.62	24.71	2,430,836	-0.47(-1.87%)
Sep 04, 2018	25.62	25.84	25.15	25.18	3,355,345	-0.99(-3.80%)
Aug 31, 2018		26.18	26.18	26.18	0	-0.26(-0.98%)
Aug 30, 2018	26.68	26.74	26.22	26.44	2,211,065	-0.39(-1.46%)
Aug 29, 2018	27.17	27.20	26.77	26.83	1,500,913	-0.27(-1.00%)
Aug 28, 2018	27.85	27.96	27.01	27.10	1,807,979	-0.55(-1.99%)
Aug 27, 2018	27.30	27.71	27.26	27.65	1,387,178	+0.42(+1.55%)
Aug 24, 2018	26.56	27.42	26.38	27.23	2,072,772	+1.11(+4.27%)
Aug 23, 2018	26.77	26.83	25.98	26.11	1,831,320	-1.08(-3.96%)
Aug 22, 2018	27.07	27.28	26.95	27.19	1,588,961	+0.41(+1.52%)
Aug 21, 2018	26.73	26.85	26.45	26.78	1,451,163	+0.12(+0.45%)
Aug 20, 2018	26.83	27.05	26.53	26.66	1,814,170	-0.11(-0.42%)
Aug 17, 2018	26.28	26.98	26.21	26.77	4,301,463	+0.76(+2.92%)
Aug 16, 2018	26.96	27.20	25.97	26.01	3,376,562	-0.72(-2.70%)
Aug 15, 2018	28.30	28.31	26.70	26.74	3,911,998	-2.10(-7.28%)
Aug 14, 2018	29.17	29.27	28.56	28.84	1,875,225	-0.25(-0.85%)
Aug 13, 2018	29.85	30.01	29.02	29.09	2,169,265	-1.01(-3.35%)
Aug 10, 2018	30.30	30.62	30.00	30.10	1,256,120	-0.33(-1.09%)
Aug 09, 2018	30.47	30.92	30.37	30.43	1,656,480	+0.21(+0.70%)
Aug 08, 2018	30.36	30.56	29.99	30.22	1,084,787	-0.04(-0.12%)
Aug 07, 2018	31.41	31.43	30.07	30.25	1,914,973	-0.81(-2.62%)
Aug 06, 2018	31.07	31.47	31.01	31.07	1,019,395	-0.22(-0.70%)
Aug 03, 2018	31.36	31.56	31.06	31.29	1,371,400	+0.19(+0.61%)
Aug 02, 2018	31.10	31.26	30.90	31.10	1,808,080	-0.05(-0.14%)
Aug 01, 2018	31.51	31.51	30.99	31.14	1,507,880	-0.39(-1.24%)
Jul 31, 2018	31.52	31.77	31.32	31.53	1,485,975	-0.05(-0.14%)
Jul 30, 2018	31.84	31.84	31.22	31.58	1,370,693	+0.11(+0.33%)
Jul 27, 2018	32.01	32.02	31.33	31.47	1,707,145	-0.50(-1.58%)
Jul 26, 2018	33.21	33.24	31.91	31.98	3,037,564	-1.78(-5.29%)
Jul 25, 2018	33.67	33.81	33.08	33.76	1,233,816	+0.29(+0.85%)
Jul 24, 2018	33.42	33.79	33.31	33.48	1,615,979	+0.12(+0.36%)
Jul 23, 2018	34.42	34.45	33.33	33.36	1,910,372	-1.30(-3.76%)
Jul 20, 2018	34.57	34.86	34.43	34.66	1,105,366	+0.41(+1.19%)
Jul 19, 2018	33.85	34.72	33.68	34.25	1,126,431	-0.04(-0.11%)
Jul 18, 2018	34.00	34.40	34.00	34.29	1,354,160	-0.01(-0.02%)
Jul 17, 2018	34.09	34.53	34.05	34.30	1,409,321	-0.11(-0.31%)
Jul 16, 2018	34.31	34.76	34.13	34.40	1,487,590	+0.13(+0.37%)
Jul 13, 2018	34.46	34.76	34.19	34.27	1,318,584	-0.38(-1.09%)
Jul 12, 2018		34.86	34.20	34.65	1,274,242	+0.55(+1.61%)
Jul 11, 2018	34.30	34.67	34.04	34.10	1,231,775	-0.75(-2.14%)
Jul 10, 2018	34.46	34.85	34.32	34.85	1,067,146	+0.08(+0.22%)
Jul 09, 2018	35.66	35.70	34.70	34.77	1,469,147	-0.52(-1.47%)
Jul 06, 2018	35.84	35.99	35.26	35.29	1,401,945	-0.66(-1.82%)
Jul 05, 2018	35.43	36.01	35.16	35.95	1,814,693	+1.08(+3.11%)
Jul 03, 2018		34.86	34.86	34.86	0	+0.84(+2.48%)
Jul 02, 2018	34.22	34.43	33.64	34.02	1,037,981	-0.49(-1.42%)
Jun 29, 2018	33.74	34.80	33.69	34.51	1,704,745	+0.95(+2.83%)
Jun 28, 2018	33.31	33.77	33.26	33.56	2,089,464	+0.31(+0.93%)
Jun 27, 2018	33.41	33.78	33.17	33.25	1,757,267	-0.29(-0.88%)
Jun 26, 2018	33.15	33.72	32.79	33.54	1,040,476	+0.19(+0.56%)
Jun 25, 2018	33.54	33.80	33.33	33.36	1,404,617	-0.41(-1.23%)
Jun 22, 2018	33.30	33.79	33.29	33.77	758,925	+0.57(+1.72%)
Jun 21, 2018	32.97	33.44	32.92	33.20	1,197,936	+0.09(+0.27%)
Jun 20, 2018	33.61	33.61	33.03	33.11	1,096,141	-0.38(-1.15%)
Jun 19, 2018	33.83	34.02	33.45	33.49	1,320,831	-0.72(-2.09%)
Jun 18, 2018	34.03	34.28	33.92	34.21	1,750,759	+0.22(+0.64%)
Jun 15, 2018		35.09	33.92	33.99	3,583,352	-1.10(-3.13%)
Jun 14, 2018	34.64	35.11	34.51	35.09	1,918,569	+0.66(+1.90%)
Jun 13, 2018	34.33	34.63	34.00	34.43	1,501,294	+0.12(+0.35%)
Jun 12, 2018	33.88	34.32	33.78	34.31	1,461,733	+0.35(+1.02%)
Jun 11, 2018	33.33	33.98	33.32	33.97	1,351,428	+0.49(+1.46%)
Jun 08, 2018	33.32	33.54	33.16	33.48	696,935	+0.16(+0.47%)
Jun 07, 2018	33.66	33.66	33.00	33.32	1,058,916	-0.17(-0.49%)
Jun 06, 2018			33.18	33.48	1,334,330	-0.15(-0.45%)
Jun 05, 2018	33.53	33.89	33.40	33.63	1,268,901	+0.22(+0.65%)
Jun 04, 2018	33.89	33.95	33.41	33.42	971,408	-0.26(-0.76%)
Jun 01, 2018	33.71	33.98	33.50	33.67	1,723,715	-0.17(-0.51%)
May 31, 2018	33.75	34.07	33.61	33.85	1,835,214	-0.11(-0.33%)
May 30, 2018	33.66	34.29	33.65	33.96	1,006,267	+0.28(+0.82%)
May 29, 2018	32.88	34.29	32.88	33.68	2,104,837	+0.79(+2.41%)
May 25, 2018		32.89	32.89	32.89	0	-0.27(-0.81%)
May 24, 2018	32.77	33.19	32.55	33.16	1,106,249	+0.47(+1.44%)
May 23, 2018	31.89	32.77	31.89	32.68	1,126,311	+0.61(+1.91%)
May 22, 2018	32.39	32.70	32.04	32.07	1,139,633	-0.01(-0.02%)
May 21, 2018	32.14	32.29	31.67	32.08	1,145,841	-0.19(-0.58%)
May 18, 2018	32.31	32.36	32.08	32.26	1,411,395	-0.30(-0.92%)
May 17, 2018	32.82	32.89	32.44	32.56	854,268	-0.25(-0.78%)
May 16, 2018	32.77	32.93	32.61	32.82	986,667	+0.14(+0.44%)
May 15, 2018	32.75	33.21	32.55	32.68	1,992,698	-0.88(-2.63%)
May 14, 2018	33.59	33.82	33.42	33.56	1,557,437	+0.07(+0.20%)
May 11, 2018	33.56	33.63	33.32	33.49	1,610,378	+0.05(+0.16%)
May 10, 2018	32.92	33.49	32.89	33.44	1,599,362	+0.77(+2.36%)
May 09, 2018	32.28	32.72	32.08	32.67	1,475,711	+0.37(+1.14%)
May 08, 2018	31.86	32.31	31.58	32.30	1,298,608	+0.28(+0.87%)
May 07, 2018	31.89	32.28	31.82	32.02	807,068	+0.02(+0.07%)
May 04, 2018	31.64	32.04	31.64	32.00	910,851	+0.17(+0.54%)
May 03, 2018	31.85	31.97	31.49	31.83	1,232,778	+0.33(+1.05%)
May 02, 2018	31.75	32.11	31.41	31.50	1,483,233	-0.11(-0.36%)
May 01, 2018	31.45	31.61	30.80	31.61	1,670,131	+0.10(+0.31%)
Apr 30, 2018	32.38	32.54	31.48	31.52	1,770,110	-1.40(-4.25%)
Apr 27, 2018	33.01	33.25	32.67	32.92	1,613,550	+0.22(+0.66%)
Apr 26, 2018	32.56	32.92	32.38	32.70	1,368,536	+0.28(+0.88%)
Apr 25, 2018	32.29	32.74	32.05	32.41	1,514,098	-0.21(-0.64%)
Apr 24, 2018	32.62	32.72	32.33	32.62	2,767,347	+0.00(+0.00%)
Apr 23, 2018	32.61	32.86	32.35	32.62	1,558,667	-0.44(-1.34%)
Apr 20, 2018	33.05	33.24	32.74	33.07	1,354,699	-0.17(-0.52%)
Apr 19, 2018	34.17	34.17	33.05	33.24	2,664,673	-0.81(-2.38%)
Apr 18, 2018	34.20	34.46	33.97	34.05	2,246,369	+0.28(+0.82%)
Apr 17, 2018	33.71	34.08	33.60	33.77	1,454,777	-0.07(-0.22%)
Apr 16, 2018	33.68	33.90	33.48	33.84	1,643,325	+0.25(+0.76%)
Apr 13, 2018	32.94	33.92	32.91	33.59	2,443,078	+1.01(+3.10%)
Apr 12, 2018	32.59	32.79	32.47	32.58	2,341,358	-0.34(-1.05%)
Apr 11, 2018	32.65	33.24	32.59	32.92	2,646,467	+0.49(+1.50%)
Apr 10, 2018	32.49	32.66	32.35	32.44	1,727,996	+0.16(+0.51%)
Apr 09, 2018	31.85	32.44	31.52	32.27	2,133,195	+0.41(+1.29%)
Apr 06, 2018	31.72	31.96	31.58	31.86	1,909,645	+0.38(+1.21%)
Apr 05, 2018	30.95	31.63	30.82	31.48	1,197,008	+0.28(+0.89%)
Apr 04, 2018	32.07	32.07	31.18	31.20	1,592,305	-0.46(-1.47%)
Apr 03, 2018	31.78	31.91	31.41	31.66	1,293,127	-0.22(-0.70%)
Apr 02, 2018	31.85	32.25	31.61	31.89	1,643,755	+0.39(+1.24%)
Mar 29, 2018		31.50	31.50	31.50	0	+0.49(+1.57%)
Mar 28, 2018	31.16	31.36	30.74	31.01	1,743,228	-0.37(-1.17%)
Mar 27, 2018	31.31	31.75	31.21	31.38	2,059,657	-0.34(-1.09%)
Mar 26, 2018	31.52	31.79	31.29	31.72	2,424,752	+0.40(+1.27%)
Mar 23, 2018	30.75	31.61	30.53	31.33	2,475,296	+1.32(+4.39%)
Mar 22, 2018	30.28	30.64	29.94	30.01	1,843,750	-0.37(-1.21%)
Mar 21, 2018	30.02	30.59	29.72	30.38	2,070,388	+0.70(+2.37%)
Mar 20, 2018	29.64	29.71	29.28	29.67	1,856,027	-0.13(-0.43%)
Mar 19, 2018	29.52	29.93	29.34	29.80	1,635,762	+0.26(+0.89%)
Mar 16, 2018	29.29	29.64	29.13	29.54	3,279,385	+0.28(+0.97%)
Mar 15, 2018	29.67	29.83	29.13	29.25	1,742,218	-0.55(-1.83%)
Mar 14, 2018	29.65	29.88	29.58	29.80	1,371,139	+0.22(+0.73%)
Mar 13, 2018	29.64	29.80	29.37	29.58	1,436,418	+0.04(+0.13%)
Mar 12, 2018	28.98	29.59	28.98	29.55	1,834,204	+0.30(+1.02%)
Mar 09, 2018	29.16	29.43	28.98	29.25	1,442,657	-0.02(-0.08%)
Mar 08, 2018	28.83	29.40	28.45	29.27	1,803,946	+0.53(+1.85%)
Mar 07, 2018			28.66	28.74	1,332,618	-0.59(-2.02%)
Mar 06, 2018	29.14	29.66	29.05	29.33	1,835,935	+0.64(+2.24%)
Mar 05, 2018	28.33	28.75	28.06	28.68	1,755,595	+0.13(+0.47%)
Mar 02, 2018	29.12	29.47	28.49	28.55	1,845,990	-0.40(-1.37%)
Mar 01, 2018	28.34	29.01	27.97	28.95	2,909,392	+0.43(+1.50%)
Feb 28, 2018	29.05	29.45	28.49	28.52	2,778,075	-0.19(-0.67%)
Feb 27, 2018	29.79	29.96	28.64	28.71	3,259,928	-1.37(-4.55%)
Feb 26, 2018	30.39	30.53	29.92	30.08	1,658,119	-0.09(-0.30%)
Feb 23, 2018	29.90	30.24	29.57	30.17	2,271,894	+0.23(+0.77%)
Feb 22, 2018			29.91	29.94	1,894,632	-0.14(-0.47%)
Feb 21, 2018	30.89	30.97	30.07	30.08	2,752,140	-0.92(-2.98%)
Feb 20, 2018	31.52	31.65	30.93	31.01	2,278,920	-1.06(-3.29%)
Feb 16, 2018		32.06	32.06	32.06	0	-1.49(-4.43%)
Feb 15, 2018	34.04	34.26	32.86	33.55	3,155,622	-0.29(-0.86%)
Feb 14, 2018	32.52	34.32	32.44	33.84	3,692,840	+1.17(+3.57%)
Feb 13, 2018	32.78	32.83	32.32	32.67	1,611,649	-0.10(-0.30%)
Feb 12, 2018	32.14	32.99	31.92	32.77	2,264,289	+0.89(+2.80%)
Feb 09, 2018	32.21	32.25	30.92	31.88	2,670,499	-0.45(-1.40%)
Feb 08, 2018	32.74	33.03	32.18	32.33	1,912,930	-0.28(-0.87%)
Feb 07, 2018	32.52	32.92	32.37	32.61	1,777,959	-0.05(-0.16%)
Feb 06, 2018	33.03	33.15	32.40	32.66	2,347,786	-0.86(-2.57%)
Feb 05, 2018	34.07	34.31	33.06	33.53	1,669,572	-0.54(-1.57%)
Feb 02, 2018	34.33	34.68	33.79	34.06	2,003,853	-1.00(-2.86%)
Feb 01, 2018	35.00	35.17	34.54	35.07	1,199,892	-0.10(-0.30%)
Jan 31, 2018	35.48	35.53	34.48	35.17	1,456,036	-0.05(-0.15%)
Jan 30, 2018	35.76	35.97	34.96	35.22	1,344,642	-0.24(-0.67%)
Jan 29, 2018	36.44	36.65	35.41	35.46	1,819,367	-1.16(-3.17%)
Jan 26, 2018	36.44	36.76	36.18	36.62	1,222,535	+0.33(+0.90%)
Jan 25, 2018	36.64	37.05	36.14	36.29	2,755,174	-0.25(-0.67%)
Jan 24, 2018	35.22	36.67	35.21	36.54	3,249,375	+1.96(+5.68%)
Jan 23, 2018	34.08	34.69	33.65	34.58	1,406,767	+0.42(+1.22%)
Jan 22, 2018	34.46	34.58	33.97	34.16	1,357,445	-0.25(-0.73%)
Jan 19, 2018	34.93	35.01	34.40	34.41	1,440,801	-0.33(-0.94%)
Jan 18, 2018	35.25	35.32	34.66	34.74	1,275,057	-0.57(-1.60%)
Jan 17, 2018	35.57	35.97	35.16	35.30	1,922,655	-0.35(-0.98%)
Jan 16, 2018	35.23	35.71	35.03	35.65	1,693,384	+0.52(+1.48%)
Jan 12, 2018		35.13	35.13	35.13	0	+0.69(+2.01%)
Jan 11, 2018	34.61	34.73	34.42	34.44	1,406,421	-0.19(-0.56%)
Jan 10, 2018			34.40	34.64	1,950,560	-0.13(-0.36%)
Jan 09, 2018	34.61	34.98	34.37	34.76	1,155,287	-0.30(-0.85%)
Jan 08, 2018	34.90	35.15	34.75	35.06	1,391,440	+0.08(+0.23%)
Jan 05, 2018	34.86	35.06	34.58	34.98	1,332,057	+0.12(+0.34%)
Jan 04, 2018	34.52	34.87	34.40	34.86	1,198,740	+0.30(+0.86%)
Jan 03, 2018	34.85	34.85	34.20	34.56	1,471,717	-0.20(-0.58%)
Jan 02, 2018	34.57	35.04	34.49	34.76	1,289,088	+0.41(+1.19%)
Dec 29, 2017		34.35	34.35	34.35	0	-0.11(-0.32%)
Dec 28, 2017	34.43	34.51	33.96	34.46	1,177,791	+0.28(+0.83%)
Dec 27, 2017	34.33	34.39	33.86	34.18	2,007,656	-0.05(-0.15%)
Dec 26, 2017	33.85	34.49	33.73	34.23	1,178,744	+0.52(+1.54%)
Dec 22, 2017	33.23	33.76	33.03	33.71	1,694,774	+0.58(+1.75%)
Dec 21, 2017	32.99	33.33	32.87	33.13	1,153,548	+0.16(+0.47%)
Dec 20, 2017	32.75	33.04	32.46	32.98	1,462,716	+0.37(+1.14%)
Dec 19, 2017	32.57	32.75	32.42	32.60	1,207,278	+0.10(+0.30%)
Dec 18, 2017	32.29	32.60	32.16	32.51	1,379,095	+0.54(+1.70%)
Dec 15, 2017	32.08	32.31	31.91	31.96	3,309,722	+0.08(+0.26%)
Dec 14, 2017	31.72	31.97	31.25	31.88	1,781,325	+0.18(+0.56%)
Dec 13, 2017	31.26	32.08	31.24	31.70	2,884,749	+0.48(+1.52%)
Dec 12, 2017	31.42	31.62	30.79	31.23	2,026,814	-0.41(-1.29%)
Dec 11, 2017	31.67	31.91	31.39	31.64	1,919,966	-0.23(-0.72%)
Dec 08, 2017	31.92	32.05	31.40	31.87	2,064,958	+0.51(+1.64%)
Dec 07, 2017	30.28	31.53	30.28	31.35	2,109,087	+0.54(+1.76%)
Dec 06, 2017	31.39	31.59	30.79	30.81	2,232,733	-0.75(-2.38%)
Dec 05, 2017	32.05	32.41	31.35	31.56	2,757,135	-0.55(-1.71%)
Dec 04, 2017	32.31	32.31	32.03	32.11	1,136,513	-0.40(-1.24%)