SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.62	46.33	45.16	45.45	3,155,777	-0.33(-0.72%)
Nov 29, 2018	45.25	46.20	44.97	45.78	2,362,803	+0.24(+0.52%)
Nov 28, 2018	43.36	45.64	43.16	45.54	6,584,338	+2.59(+6.03%)
Nov 27, 2018	43.11	43.28	42.59	42.95	2,207,297	-0.41(-0.96%)
Nov 26, 2018	43.50	43.76	42.43	43.36	3,512,433	+0.31(+0.72%)
Nov 23, 2018	42.25	43.46	42.18	43.05	510,261	+0.14(+0.33%)
Nov 21, 2018		42.91	42.91	42.91	0	+0.65(+1.54%)
Nov 20, 2018	42.13	42.86	40.26	42.26	2,537,975	-0.42(-0.99%)
Nov 19, 2018	44.54	44.75	42.50	42.68	2,064,240	-2.04(-4.57%)
Nov 16, 2018	44.94	45.59	44.35	44.73	1,766,175	+0.23(+0.51%)
Nov 15, 2018	44.01	45.00	43.29	44.50	2,305,034	+0.48(+1.09%)
Nov 14, 2018	45.31	45.73	43.92	44.02	1,760,901	-0.67(-1.50%)
Nov 13, 2018	45.49	45.93	44.27	44.69	2,717,036	-0.57(-1.25%)
Nov 12, 2018	46.82	47.07	45.19	45.26	1,513,101	-1.80(-3.82%)
Nov 09, 2018	48.53	48.77	46.59	47.06	1,062,655	-1.86(-3.79%)
Nov 08, 2018	49.04	49.51	48.33	48.91	1,219,945	-0.09(-0.19%)
Nov 07, 2018	47.08	49.13	47.08	49.01	1,412,774	+2.45(+5.26%)
Nov 06, 2018	46.43	47.00	46.18	46.56	1,107,760	-0.07(-0.14%)
Nov 05, 2018	47.46	47.87	46.29	46.62	1,402,923	-0.98(-2.06%)
Nov 02, 2018	48.59	49.16	47.17	47.60	1,698,996	-0.69(-1.42%)
Nov 01, 2018	48.32	49.23	47.13	48.29	3,021,417	+0.08(+0.18%)
Oct 31, 2018	47.03	48.46	46.23	48.21	2,323,841	+2.02(+4.37%)
Oct 30, 2018	45.06	46.61	44.63	46.19	1,947,675	+1.22(+2.72%)
Oct 29, 2018	47.37	47.93	44.33	44.96	2,522,674	-1.48(-3.19%)
Oct 26, 2018	46.98	48.06	46.17	46.44	1,721,495	-1.92(-3.97%)
Oct 25, 2018	47.07	48.67	46.97	48.37	1,965,450	+1.73(+3.72%)
Oct 24, 2018	48.81	49.03	46.57	46.63	1,254,362	-2.16(-4.42%)
Oct 23, 2018	49.28	49.47	47.92	48.79	3,949,197	+1.75(+3.73%)
Oct 22, 2018	47.43	47.84	46.36	47.04	2,882,523	-0.35(-0.74%)
Oct 19, 2018	48.77	48.85	47.13	47.39	1,181,518	-0.99(-2.05%)
Oct 18, 2018	49.37	49.65	48.06	48.38	1,538,328	-1.12(-2.27%)
Oct 17, 2018	48.80	49.61	48.08	49.50	1,596,558	+0.71(+1.45%)
Oct 16, 2018	48.05	48.88	47.73	48.79	2,663,815	+1.10(+2.31%)
Oct 15, 2018	48.35	48.48	47.44	47.69	888,026	-0.47(-0.98%)
Oct 12, 2018	47.60	48.94	47.39	48.16	1,708,866	+1.51(+3.23%)
Oct 11, 2018	47.91	48.15	46.54	46.65	2,072,974	-1.69(-3.49%)
Oct 10, 2018	49.75	50.05	48.15	48.34	2,014,150	-1.69(-3.37%)
Oct 09, 2018	50.17	50.92	49.69	50.02	1,468,713	-0.08(-0.17%)
Oct 08, 2018	50.50	51.09	48.83	50.11	1,419,112	-0.53(-1.04%)
Oct 05, 2018	51.97	52.48	49.70	50.64	1,806,079	-1.21(-2.33%)
Oct 04, 2018	52.06	52.80	51.64	51.84	2,681,888	-0.22(-0.42%)
Oct 03, 2018	52.15	52.15	51.46	52.06	1,230,428	+0.24(+0.45%)
Oct 02, 2018	52.51	52.65	51.54	51.82	1,001,171	-0.79(-1.50%)
Oct 01, 2018	54.10	54.33	52.50	52.62	1,703,417	-0.93(-1.74%)
Sep 28, 2018	52.94	53.76	52.91	53.55	1,883,764	+0.55(+1.03%)
Sep 27, 2018	53.05	53.45	52.86	53.00	1,117,442	+0.24(+0.45%)
Sep 26, 2018	52.25	53.15	51.99	52.77	1,285,072	+0.49(+0.94%)
Sep 25, 2018	52.08	52.70	51.95	52.28	1,905,444	+0.22(+0.42%)
Sep 24, 2018	51.57	52.30	51.14	52.06	1,647,188	+0.23(+0.44%)
Sep 21, 2018	52.30	52.30	51.34	51.83	4,017,884	-0.19(-0.36%)
Sep 20, 2018	52.16	52.43	50.99	52.02	2,259,614	+0.09(+0.18%)
Sep 19, 2018	52.63	52.96	51.18	51.93	2,473,052	-0.85(-1.61%)
Sep 18, 2018	52.18	52.99	52.18	52.78	1,322,870	+0.40(+0.76%)
Sep 17, 2018	54.00	54.02	52.19	52.38	1,461,531	-1.81(-3.34%)
Sep 14, 2018	54.32	54.91	53.85	54.19	1,292,846	-0.14(-0.26%)
Sep 13, 2018	54.17	54.51	53.79	54.33	1,286,110	+0.55(+1.02%)
Sep 12, 2018	52.68	53.84	52.68	53.78	1,346,851	+1.06(+2.02%)
Sep 11, 2018	51.35	52.86	51.34	52.72	1,431,991	+0.95(+1.84%)
Sep 10, 2018	51.34	51.97	50.60	51.77	2,121,595	+1.51(+3.00%)
Sep 07, 2018	51.26	51.60	50.08	50.26	3,331,344	-1.71(-3.28%)
Sep 06, 2018	52.08	53.94	51.94	51.97	4,594,160	+0.02(+0.04%)
Sep 05, 2018	55.03	55.04	51.66	51.95	3,466,554	-3.65(-6.56%)
Sep 04, 2018	55.59	56.08	55.39	55.59	1,398,187	-0.32(-0.57%)
Aug 31, 2018		55.91	55.91	55.91	0	+0.60(+1.09%)
Aug 30, 2018	55.19	55.49	54.82	55.31	1,228,477	+0.15(+0.27%)
Aug 29, 2018	55.08	55.59	54.92	55.16	959,249	+0.21(+0.38%)
Aug 28, 2018	54.98	55.18	54.59	54.95	1,263,692	+0.01(+0.02%)
Aug 27, 2018	54.58	55.21	54.38	54.94	1,358,473	+0.74(+1.37%)
Aug 24, 2018	53.87	54.56	53.74	54.20	1,335,842	+0.70(+1.30%)
Aug 23, 2018	53.40	53.83	53.20	53.50	1,403,462	+0.18(+0.34%)
Aug 22, 2018	52.92	53.49	52.58	53.33	1,369,741	+0.41(+0.78%)
Aug 21, 2018	52.97	53.51	52.79	52.91	1,137,128	+0.08(+0.14%)
Aug 20, 2018	52.50	53.42	52.49	52.84	1,357,250	+0.28(+0.54%)
Aug 17, 2018	52.40	52.62	51.85	52.55	526,047	+0.58(+1.12%)
Aug 16, 2018	51.51	52.21	51.44	51.97	1,075,087	+0.62(+1.21%)
Aug 15, 2018	51.86	52.49	51.24	51.35	1,031,682	-0.80(-1.53%)
Aug 14, 2018	52.09	52.60	51.97	52.15	656,120	+0.22(+0.42%)
Aug 13, 2018	52.16	52.96	51.88	51.93	535,114	-0.29(-0.56%)
Aug 10, 2018	51.94	52.76	51.94	52.22	569,725	-0.03(-0.05%)
Aug 09, 2018	52.12	52.65	51.90	52.25	654,517	+0.41(+0.80%)
Aug 08, 2018	52.46	52.88	51.79	51.84	1,015,138	-0.60(-1.15%)
Aug 07, 2018	52.37	52.59	51.54	52.44	1,113,568	-0.08(-0.14%)
Aug 06, 2018	54.47	54.47	51.90	52.52	1,927,169	-0.88(-1.66%)
Aug 03, 2018	54.07	57.37	53.03	53.40	2,711,004	+2.26(+4.42%)
Aug 02, 2018	50.85	51.61	50.55	51.14	1,668,255	+0.37(+0.72%)
Aug 01, 2018	50.10	51.79	50.05	50.78	1,522,761	+0.84(+1.68%)
Jul 31, 2018	49.98	51.15	49.56	49.94	2,272,402	+0.31(+0.63%)
Jul 30, 2018	51.26	51.64	49.40	49.63	725,115	-1.67(-3.25%)
Jul 27, 2018	52.65	52.65	50.49	51.29	1,047,738	-1.20(-2.29%)
Jul 26, 2018	52.62	52.99	52.07	52.50	917,509	-0.32(-0.61%)
Jul 25, 2018	51.40	52.88	50.77	52.82	1,379,482	+1.30(+2.52%)
Jul 24, 2018	52.88	52.98	51.04	51.52	1,358,634	-0.96(-1.83%)
Jul 23, 2018	52.35	52.82	52.03	52.48	1,532,338	+0.19(+0.36%)
Jul 20, 2018	51.37	52.53	51.09	52.29	1,549,803	+0.81(+1.57%)
Jul 19, 2018	50.62	51.64	50.57	51.48	1,314,562	+0.75(+1.48%)
Jul 18, 2018	50.78	50.91	50.33	50.73	542,829	-0.06(-0.11%)
Jul 17, 2018	50.46	50.99	50.30	50.78	909,293	-0.05(-0.09%)
Jul 16, 2018	51.33	51.43	50.73	50.83	416,486	-0.35(-0.68%)
Jul 13, 2018	51.37	51.66	50.94	51.18	608,700	-0.21(-0.40%)
Jul 12, 2018	50.78	51.42	50.67	51.39	836,769	+1.00(+1.98%)
Jul 11, 2018	50.18	50.79	49.88	50.39	453,244	-0.21(-0.41%)
Jul 10, 2018	51.08	51.10	50.34	50.60	629,126	-0.25(-0.50%)
Jul 09, 2018	51.19	51.31	50.51	50.85	900,832	-0.14(-0.28%)
Jul 06, 2018	49.38	51.04	49.37	50.99	882,395	+1.10(+2.21%)
Jul 05, 2018		50.08	49.34	49.89	1,683,726	+0.45(+0.91%)
Jul 03, 2018		49.44	49.44	49.44	0	+0.23(+0.46%)
Jul 02, 2018	48.59	49.25	48.23	49.21	1,721,016	+0.38(+0.77%)
Jun 29, 2018	48.95	49.27	48.80	48.84	2,968,453	+0.03(+0.06%)
Jun 28, 2018	48.16	48.88	48.01	48.81	1,404,604	+0.50(+1.03%)
Jun 27, 2018	49.76	50.09	48.22	48.31	1,079,295	-1.18(-2.38%)
Jun 26, 2018	49.66	49.91	49.33	49.49	1,502,183	+0.14(+0.29%)
Jun 25, 2018	51.29	51.59	49.05	49.34	2,486,701	-2.30(-4.45%)
Jun 22, 2018	51.26	51.72	50.66	51.64	3,285,071	+0.35(+0.68%)
Jun 21, 2018	51.51	51.75	50.76	51.29	1,476,464	-0.04(-0.07%)
Jun 20, 2018	51.79	51.99	51.22	51.33	3,076,387	-0.11(-0.22%)
Jun 19, 2018	50.70	51.82	49.83	51.44	2,596,681	+0.15(+0.29%)
Jun 18, 2018	50.04	51.38	49.78	51.29	2,505,212	+1.12(+2.23%)
Jun 15, 2018		50.23	49.89	50.17	2,424,218	+0.28(+0.57%)
Jun 14, 2018	49.35	49.91	49.18	49.89	1,288,504	+0.56(+1.14%)
Jun 13, 2018	49.82	49.97	49.24	49.33	1,371,986	-0.19(-0.38%)
Jun 12, 2018	48.81	49.58	48.73	49.51	1,303,470	+0.61(+1.25%)
Jun 11, 2018	48.89	49.05	48.63	48.90	659,132	+0.27(+0.56%)
Jun 08, 2018	48.39	48.67	48.08	48.63	500,980	+0.16(+0.33%)
Jun 07, 2018	49.40	49.40	47.83	48.47	623,914	-0.72(-1.45%)
Jun 06, 2018		49.21		49.19	802,629	+0.22(+0.44%)
Jun 05, 2018	48.47	49.17	48.32	48.97	1,263,413	+0.70(+1.44%)
Jun 04, 2018	47.91	48.37	47.76	48.27	968,986	+0.35(+0.73%)
Jun 01, 2018	48.03	48.35	47.83	47.92	1,091,180	+0.02(+0.04%)
May 31, 2018	47.03	48.12	46.91	47.91	2,938,890	+1.10(+2.35%)
May 30, 2018	47.17	47.36	46.76	46.80	1,757,319	-0.21(-0.44%)
May 29, 2018	46.84	47.10	46.57	47.01	1,169,946	-0.16(-0.34%)
May 25, 2018		47.17	47.17	47.17	0	+0.03(+0.06%)
May 24, 2018	46.91	47.33	46.70	47.14	1,191,979	+0.16(+0.34%)
May 23, 2018	46.41	47.00	46.16	46.98	913,935	+0.43(+0.93%)
May 22, 2018	46.96	47.10	46.52	46.55	1,013,813	-0.41(-0.88%)
May 21, 2018	47.03	47.38	46.76	46.96	1,481,158	+0.06(+0.12%)
May 18, 2018	46.35	47.03	46.30	46.91	1,129,445	+0.38(+0.81%)
May 17, 2018	46.10	46.64	45.98	46.53	1,798,069	+0.33(+0.71%)
May 16, 2018	45.86	46.33	45.83	46.20	1,230,572	+0.57(+1.26%)
May 15, 2018	45.13	45.74	45.02	45.63	1,965,326	+0.13(+0.29%)
May 14, 2018	46.24	46.48	45.24	45.50	2,075,693	-0.72(-1.57%)
May 11, 2018	46.15	46.66	46.00	46.22	3,820,930	+0.14(+0.31%)
May 10, 2018	46.11	46.28	45.93	46.08	882,560	+0.04(+0.08%)
May 09, 2018	46.48	46.49	45.93	46.04	1,126,821	-0.20(-0.43%)
May 08, 2018	45.81	46.63	45.50	46.24	2,192,634	+0.43(+0.94%)
May 07, 2018	45.39	46.01	45.21	45.81	1,649,389	+0.46(+1.02%)
May 04, 2018	44.87	45.77	44.64	45.35	1,604,128	+0.26(+0.58%)
May 03, 2018	45.09	45.77	44.71	45.08	1,382,226	-0.30(-0.66%)
May 02, 2018	47.10	47.71	45.06	45.39	2,117,659	-1.59(-3.38%)
May 01, 2018	46.50	47.09	46.29	46.97	1,636,638	+0.32(+0.68%)
Apr 30, 2018	46.98	47.20	46.44	46.65	1,438,650	-0.34(-0.72%)
Apr 27, 2018	47.05	47.29	46.64	46.99	2,124,138	+0.18(+0.38%)
Apr 26, 2018	46.49	47.26	46.32	46.81	1,175,703	+0.62(+1.34%)
Apr 25, 2018	46.82	47.06	46.11	46.19	1,542,161	-0.80(-1.70%)
Apr 24, 2018	47.54	48.03	46.55	46.99	1,906,953	-0.19(-0.40%)
Apr 23, 2018	47.60	47.64	46.99	47.18	1,333,352	-0.15(-0.32%)
Apr 20, 2018	47.57	47.73	47.16	47.33	1,726,038	-0.23(-0.49%)
Apr 19, 2018	48.47	48.71	47.53	47.57	1,133,155	-1.04(-2.15%)
Apr 18, 2018	48.28	48.69	48.00	48.61	1,004,232	+0.47(+0.98%)
Apr 17, 2018	48.28	48.40	47.92	48.14	2,003,377	+0.49(+1.03%)
Apr 16, 2018	47.51	47.69	47.08	47.65	1,706,381	+0.58(+1.24%)
Apr 13, 2018	47.69	47.86	46.39	47.07	2,580,588	-0.30(-0.63%)
Apr 12, 2018	46.95	47.63	46.61	47.37	1,626,061	+0.80(+1.72%)
Apr 11, 2018	45.82	46.81	45.82	46.57	1,450,425	+0.60(+1.31%)
Apr 10, 2018	45.95	46.09	45.52	45.97	1,893,067	+0.48(+1.05%)
Apr 09, 2018	45.86	46.05	45.46	45.49	2,454,830	+0.08(+0.19%)
Apr 06, 2018				45.40	4,434,895	+0.14(+0.31%)
Apr 05, 2018	46.01	46.18	44.67	45.26	3,342,882	-0.76(-1.65%)
Apr 04, 2018	43.35	46.05	43.32	46.02	19,381,976	-0.02(-0.04%)
Apr 03, 2018	47.40	48.13	45.97	46.04	3,628,440	-2.67(-5.48%)
Apr 02, 2018	50.19	50.42	48.32	48.71	901,113	-1.69(-3.36%)
Mar 29, 2018		50.40	50.40	50.40	0	+1.97(+4.07%)
Mar 28, 2018	49.05	49.05	48.23	48.43	1,137,012	-0.71(-1.45%)
Mar 27, 2018	50.38	50.73	48.87	49.14	1,351,482	-0.85(-1.69%)
Mar 26, 2018	48.91	50.07	48.67	49.99	643,873	+1.55(+3.20%)
Mar 23, 2018	49.13	49.23	48.18	48.44	989,696	-0.81(-1.64%)
Mar 22, 2018	49.22	49.68	48.17	49.25	1,407,937	-0.69(-1.37%)
Mar 21, 2018	49.28	50.16	49.26	49.93	1,022,550	+0.43(+0.87%)
Mar 20, 2018	48.98	49.72	48.04	49.50	1,028,152	+0.55(+1.11%)
Mar 19, 2018	48.90	49.07	48.24	48.96	655,937	-0.46(-0.93%)
Mar 16, 2018	49.05	49.49	48.78	49.42	1,165,019	+0.48(+0.98%)
Mar 15, 2018	48.86	49.12	48.49	48.94	726,387	-0.03(-0.06%)
Mar 14, 2018	49.04	49.05	48.51	48.97	570,515	-0.11(-0.23%)
Mar 13, 2018	49.13	49.46	48.88	49.08	568,015	+0.10(+0.21%)
Mar 12, 2018	48.72	49.10	48.50	48.97	694,903	+0.17(+0.35%)
Mar 09, 2018	49.20	49.45	48.72	48.81	814,534	+0.01(+0.02%)
Mar 08, 2018	49.13	49.25	48.34	48.80	613,279	-0.53(-1.07%)
Mar 07, 2018		49.32		49.32	1,132,867	+0.86(+1.76%)
Mar 06, 2018	48.86	49.19	47.98	48.47	653,532	-0.20(-0.41%)
Mar 05, 2018	47.12	48.74	46.97	48.66	1,538,589	+1.47(+3.11%)
Mar 02, 2018	45.90	47.24	45.23	47.20	950,117	+0.84(+1.80%)
Mar 01, 2018	46.62	46.81	46.06	46.36	859,052	-0.17(-0.36%)
Feb 28, 2018	46.74	47.13	46.34	46.53	1,026,783	-0.13(-0.28%)
Feb 27, 2018	46.99	47.49	46.63	46.66	933,216	-0.50(-1.05%)
Feb 26, 2018	47.37	47.56	46.96	47.16	1,039,367	-0.22(-0.46%)
Feb 23, 2018	47.08	47.53	46.83	47.38	980,446	+0.31(+0.66%)
Feb 22, 2018	46.97	47.44	46.73	47.07	1,309,859	+0.05(+0.10%)
Feb 21, 2018	47.28	47.80	46.01	47.02	1,628,607	-0.32(-0.67%)
Feb 20, 2018	46.69	48.02	45.99	47.34	2,318,661	+0.42(+0.90%)
Feb 16, 2018		46.92	46.92	46.92	0	-0.26(-0.56%)
Feb 15, 2018	47.02	47.33	46.61	47.18	2,093,136	+0.49(+1.05%)
Feb 14, 2018	45.80	47.00	45.72	46.69	1,427,376	+0.70(+1.53%)
Feb 13, 2018	45.46	46.08	45.23	45.99	1,039,398	+0.50(+1.09%)
Feb 12, 2018	45.67	45.97	45.26	45.49	771,844	+0.31(+0.69%)
Feb 09, 2018	44.97	45.63	43.85	45.18	2,565,816	+0.38(+0.86%)
Feb 08, 2018	45.29	46.89	44.76	44.80	1,628,810	-0.51(-1.12%)
Feb 07, 2018	44.64	46.10	43.59	45.30	1,416,152	+0.75(+1.68%)
Feb 06, 2018	43.75	44.70	42.88	44.55	1,594,525	-0.32(-0.71%)
Feb 05, 2018	45.58	46.48	44.66	44.87	996,320	-1.05(-2.29%)
Feb 02, 2018	46.43	47.05	45.79	45.92	724,255	-0.60(-1.29%)
Feb 01, 2018	47.08	47.14	46.38	46.52	645,435	-0.66(-1.39%)
Jan 31, 2018	47.08	47.60	46.87	47.18	1,473,360	+0.31(+0.66%)
Jan 30, 2018	45.90	47.11	45.70	46.87	1,368,190	+0.62(+1.34%)
Jan 29, 2018	46.97	47.16	46.20	46.25	1,203,761	-0.80(-1.70%)
Jan 26, 2018	47.63	47.64	47.04	47.05	1,349,727	-0.35(-0.73%)
Jan 25, 2018	47.29	47.55	46.89	47.40	1,737,090	+0.24(+0.52%)
Jan 24, 2018	47.57	47.62	47.09	47.15	2,033,083	-0.18(-0.38%)
Jan 23, 2018	47.09	47.56	46.71	47.33	4,367,267	+0.44(+0.94%)
Jan 22, 2018	46.95	47.25	46.63	46.89	2,035,136	-0.01(-0.02%)
Jan 19, 2018	47.02	47.19	46.78	46.90	2,708,763	+0.04(+0.08%)
Jan 18, 2018	46.43	47.08	46.08	46.86	2,937,802	+0.22(+0.46%)
Jan 17, 2018	45.54	46.75	45.51	46.64	3,327,481	+1.15(+2.54%)
Jan 16, 2018	46.12	46.34	44.80	45.49	2,574,328	-0.93(-2.00%)
Jan 12, 2018		46.42	46.42	46.42	0	-0.82(-1.73%)
Jan 11, 2018	46.79	48.22	45.87	47.24	11,027,988	+2.49(+5.56%)
Jan 10, 2018		45.27	38.89	44.75	10,565,265	+5.09(+12.82%)
Jan 09, 2018	39.65	40.03	39.58	39.66	678,733	+0.06(+0.14%)
Jan 08, 2018	39.05	39.65	39.03	39.61	565,283	+0.34(+0.86%)
Jan 05, 2018	39.05	39.29	38.79	39.27	560,868	+0.37(+0.94%)
Jan 04, 2018	38.68	39.12	38.56	38.90	1,019,012	+0.38(+1.00%)
Jan 03, 2018	38.35	38.84	38.34	38.52	643,421	+0.41(+1.08%)
Jan 02, 2018	38.17	38.23	37.69	38.11	872,076	+0.12(+0.32%)
Dec 29, 2017		37.98	37.98	37.98	0	+0.18(+0.47%)
Dec 28, 2017	37.96	38.04	37.50	37.81	515,687	-0.13(-0.35%)
Dec 27, 2017	37.66	37.98	37.28	37.94	653,888	+0.26(+0.70%)
Dec 26, 2017	37.81	38.17	37.35	37.67	523,909	-0.27(-0.72%)
Dec 22, 2017	37.95	38.03	37.66	37.95	947,953	+0.04(+0.10%)
Dec 21, 2017	38.10	38.29	37.81	37.91	1,330,626	+0.02(+0.05%)
Dec 20, 2017	38.48	38.57	37.60	37.89	1,045,656	-0.43(-1.13%)
Dec 19, 2017	38.23	38.64	38.08	38.32	1,909,665	+0.10(+0.27%)
Dec 18, 2017	38.74	38.90	38.02	38.22	1,381,642	-0.25(-0.66%)
Dec 15, 2017	38.94	39.12	38.29	38.47	1,712,635	-0.28(-0.73%)
Dec 14, 2017	39.19	39.41	38.73	38.75	1,130,100	-0.18(-0.46%)
Dec 13, 2017	38.91	39.48	38.84	38.93	812,841	-0.03(-0.07%)
Dec 12, 2017	39.36	39.88	38.91	38.96	1,451,687	+0.13(+0.34%)
Dec 11, 2017	38.09	38.85	37.84	38.83	722,722	+0.70(+1.85%)
Dec 08, 2017	38.35	38.41	38.08	38.12	476,995	+0.07(+0.17%)
Dec 07, 2017	37.66	38.37	37.59	38.06	584,012	+0.43(+1.15%)
Dec 06, 2017	38.12	38.33	37.51	37.63	1,174,376	-0.52(-1.35%)
Dec 05, 2017	37.86	38.63	37.77	38.14	786,010	+0.16(+0.42%)
Dec 04, 2017	38.57	38.64	37.72	37.98	870,818	-0.46(-1.20%)