SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	57.01	57.38	56.86	56.89	829,718	-0.38(-0.67%)
Nov 27, 2019	57.34	57.52	55.79	57.27	1,337,805	+0.09(+0.15%)
Nov 26, 2019	56.76	57.37	56.56	57.18	1,724,308	+0.35(+0.61%)
Nov 25, 2019	56.73	57.39	56.70	56.83	1,207,733	+0.17(+0.30%)
Nov 22, 2019	56.61	57.17	56.14	56.66	1,178,288	+0.04(+0.07%)
Nov 21, 2019	56.40	56.68	55.81	56.63	1,488,941	+0.58(+1.03%)
Nov 20, 2019	56.11	56.56	55.65	56.05	1,322,835	-0.30(-0.54%)
Nov 19, 2019	55.71	56.57	55.57	56.35	2,211,046	+1.04(+1.88%)
Nov 18, 2019	55.08	55.68	54.81	55.31	3,169,736	+0.00(+0.00%)
Nov 15, 2019	55.33	55.62	54.93	55.31	2,635,731	+0.30(+0.55%)
Nov 14, 2019	54.58	55.35	54.51	55.01	2,944,771	+0.25(+0.45%)
Nov 13, 2019	54.42	55.02	53.99	54.76	2,331,855	-0.22(-0.40%)
Nov 12, 2019	55.21	55.72	54.80	54.98	1,377,024	-0.22(-0.39%)
Nov 11, 2019	54.25	55.27	53.93	55.20	1,005,237	+0.52(+0.95%)
Nov 08, 2019	54.07	54.69	53.52	54.68	1,502,188	+0.63(+1.17%)
Nov 07, 2019	54.37	54.85	53.92	54.05	1,351,957	-0.23(-0.42%)
Nov 06, 2019	54.56	54.63	54.02	54.27	1,469,874	-0.47(-0.86%)
Nov 05, 2019	53.20	55.09	52.69	54.75	1,784,700	-0.26(-0.48%)
Nov 04, 2019	54.52	55.26	53.72	55.01	2,491,888	+0.63(+1.16%)
Nov 01, 2019	54.64	55.59	51.64	54.38	3,891,557	+5.21(+10.59%)
Oct 31, 2019	49.09	49.46	48.66	49.17	1,792,883	-0.06(-0.12%)
Oct 30, 2019	48.97	49.47	48.81	49.22	1,510,844	+0.33(+0.68%)
Oct 29, 2019	48.74	49.13	48.41	48.89	2,027,943	-0.04(-0.08%)
Oct 28, 2019	48.83	49.13	48.62	48.93	1,188,483	+0.49(+1.01%)
Oct 25, 2019	47.53	48.49	47.33	48.44	2,071,075	+0.74(+1.55%)
Oct 24, 2019	46.51	47.92	46.02	47.70	1,696,192	+1.73(+3.76%)
Oct 23, 2019	45.77	46.28	45.38	45.97	2,748,472	-0.05(-0.10%)
Oct 22, 2019	47.46	47.46	45.99	46.02	1,953,579	-1.26(-2.66%)
Oct 21, 2019	47.73	47.77	47.20	47.28	2,080,451	-0.12(-0.26%)
Oct 18, 2019	48.30	48.30	46.67	47.40	1,774,361	+0.08(+0.16%)
Oct 17, 2019	47.42	47.71	47.18	47.32	1,362,111	+0.14(+0.30%)
Oct 16, 2019	47.52	48.13	46.89	47.18	1,026,927	-0.52(-1.09%)
Oct 15, 2019	47.39	48.07	47.17	47.70	2,411,179	+0.02(+0.05%)
Oct 14, 2019	47.94	48.01	47.44	47.68	1,620,069	-0.26(-0.53%)
Oct 11, 2019	46.98	48.30	46.74	47.93	1,962,650	+1.49(+3.21%)
Oct 10, 2019	45.73	46.60	45.58	46.45	4,359,146	+0.43(+0.95%)
Oct 09, 2019	46.29	46.53	45.60	46.01	1,819,108	+0.12(+0.27%)
Oct 08, 2019	46.81	47.10	45.82	45.89	1,213,374	-1.46(-3.07%)
Oct 07, 2019	47.27	47.88	47.04	47.34	1,998,586	+0.07(+0.14%)
Oct 04, 2019	46.43	47.31	46.33	47.28	1,170,989	+0.99(+2.14%)
Oct 03, 2019	45.90	46.48	45.18	46.28	1,462,321	+0.20(+0.43%)
Oct 02, 2019	47.16	47.16	45.45	46.09	1,342,084	-1.28(-2.69%)
Oct 01, 2019	48.78	49.11	47.24	47.36	1,678,473	-1.39(-2.85%)
Sep 30, 2019	47.88	48.89	47.35	48.75	1,606,561	+0.83(+1.74%)
Sep 27, 2019	48.53	48.84	47.55	47.92	3,496,890	-0.60(-1.25%)
Sep 26, 2019	47.71	48.86	47.71	48.52	2,227,257	+0.66(+1.38%)
Sep 25, 2019	46.77	47.98	46.15	47.86	1,031,138	+0.95(+2.04%)
Sep 24, 2019	47.27	47.49	46.51	46.91	2,557,155	-0.25(-0.52%)
Sep 23, 2019	47.33	47.45	46.57	47.15	1,566,656	-0.32(-0.68%)
Sep 20, 2019	47.89	48.20	47.23	47.48	1,471,088	-0.31(-0.65%)
Sep 19, 2019	47.80	48.21	47.56	47.79	1,573,853	+0.14(+0.30%)
Sep 18, 2019	49.11	49.11	46.79	47.65	3,931,634	-1.47(-2.98%)
Sep 17, 2019	49.67	49.82	48.80	49.11	2,389,714	-0.55(-1.10%)
Sep 16, 2019	48.98	49.95	48.67	49.66	1,391,551	+0.14(+0.29%)
Sep 13, 2019	49.52	50.19	49.11	49.52	2,714,009	+0.22(+0.44%)
Sep 12, 2019	48.87	49.88	48.50	49.30	2,182,829	+0.86(+1.78%)
Sep 11, 2019	46.97	48.62	46.97	48.44	3,010,692	+1.05(+2.21%)
Sep 10, 2019	46.65	47.60	46.42	47.39	2,011,388	+0.44(+0.95%)
Sep 09, 2019	46.64	47.00	46.07	46.95	2,012,749	+0.72(+1.55%)
Sep 06, 2019	46.12	46.79	45.61	46.23	1,947,418	+0.08(+0.16%)
Sep 05, 2019	45.24	46.17	45.02	46.15	1,469,926	+1.53(+3.43%)
Sep 04, 2019	44.64	44.86	44.40	44.62	2,083,091	+0.30(+0.68%)
Sep 03, 2019	43.61	44.38	43.56	44.32	1,991,747	+0.26(+0.58%)
Aug 30, 2019	44.04	44.30	43.70	44.06	2,758,648	+0.46(+1.06%)
Aug 29, 2019	43.44	43.75	43.24	43.60	973,694	+0.59(+1.38%)
Aug 28, 2019	42.66	43.19	42.34	43.01	930,998	+0.25(+0.60%)
Aug 27, 2019	43.12	43.43	42.57	42.75	2,929,364	+0.04(+0.09%)
Aug 26, 2019	42.95	42.97	42.20	42.71	1,221,018	+0.20(+0.47%)
Aug 23, 2019	43.18	43.59	42.35	42.51	1,733,684	-0.69(-1.59%)
Aug 22, 2019	43.58	43.58	42.87	43.20	1,994,202	-0.30(-0.69%)
Aug 21, 2019	42.57	43.84	42.46	43.51	1,669,050	+0.51(+1.18%)
Aug 20, 2019	42.67	43.19	41.85	43.00	1,816,999	+0.35(+0.82%)
Aug 19, 2019	43.47	43.63	42.65	42.65	996,379	-0.23(-0.53%)
Aug 16, 2019	42.34	43.16	42.29	42.87	1,309,433	+0.82(+1.95%)
Aug 15, 2019	41.76	42.20	41.31	42.05	1,519,235	+0.21(+0.50%)
Aug 14, 2019	41.42	42.01	41.11	41.85	2,582,997	-0.61(-1.44%)
Aug 13, 2019	41.83	43.13	41.60	42.46	1,553,193	+0.75(+1.81%)
Aug 12, 2019	42.90	43.36	41.53	41.70	2,448,978	-1.64(-3.79%)
Aug 09, 2019	43.13	44.00	42.92	43.34	2,461,547	-0.18(-0.41%)
Aug 08, 2019	42.35	43.86	42.19	43.52	3,145,130	+1.82(+4.37%)
Aug 07, 2019	40.28	41.95	40.10	41.70	3,495,480	+0.75(+1.82%)
Aug 06, 2019	41.81	42.18	40.76	40.96	2,817,870	-0.25(-0.62%)
Aug 05, 2019	41.92	41.94	40.88	41.21	3,799,550	-1.69(-3.94%)
Aug 02, 2019	43.67	44.19	42.41	42.90	3,457,297	-1.24(-2.80%)
Aug 01, 2019	45.34	45.50	43.71	44.14	6,371,501	-1.09(-2.42%)
Jul 31, 2019	47.17	47.48	45.10	45.23	5,975,936	-1.88(-3.98%)
Jul 30, 2019	46.69	48.03	44.34	47.11	16,427,819	-9.20(-16.33%)
Jul 29, 2019	57.21	57.46	56.16	56.31	2,695,305	-0.75(-1.32%)
Jul 26, 2019	55.85	57.26	55.85	57.06	1,530,251	+1.36(+2.44%)
Jul 25, 2019	55.96	56.22	55.49	55.70	1,220,809	-0.02(-0.03%)
Jul 24, 2019	54.67	55.82	54.67	55.72	662,398	+0.78(+1.43%)
Jul 23, 2019	54.70	55.05	54.29	54.94	1,175,786	+0.47(+0.87%)
Jul 22, 2019	54.93	55.33	54.46	54.47	1,392,940	-0.41(-0.76%)
Jul 19, 2019	56.10	56.23	54.86	54.88	800,798	-1.01(-1.81%)
Jul 18, 2019	54.94	56.03	54.80	55.89	1,114,684	+0.70(+1.26%)
Jul 17, 2019	55.46	55.79	55.16	55.19	666,235	-0.36(-0.65%)
Jul 16, 2019	55.63	55.66	54.90	55.55	920,043	+0.00(+0.00%)
Jul 15, 2019	55.66	56.07	55.34	55.55	785,042	-0.01(-0.02%)
Jul 12, 2019	55.33	55.70	54.86	55.56	1,230,031	+0.48(+0.87%)
Jul 11, 2019	55.08	55.41	54.61	55.08	782,354	+0.27(+0.50%)
Jul 10, 2019	55.19	56.00	54.67	54.81	1,319,938	+0.00(+0.00%)
Jul 09, 2019	53.82	54.86	53.58	54.81	1,544,017	+0.85(+1.57%)
Jul 08, 2019	54.31	54.60	53.82	53.96	894,123	-0.77(-1.41%)
Jul 05, 2019	54.18	54.73	53.84	54.73	913,062	+0.33(+0.61%)
Jul 03, 2019	54.49	54.63	53.86	54.40	2,389,249	+0.04(+0.07%)
Jul 02, 2019	55.37	55.41	54.20	54.36	1,913,005	-0.94(-1.71%)
Jul 01, 2019	55.28	55.70	54.78	55.31	1,561,171	+0.96(+1.77%)
Jun 28, 2019	53.77	54.58	53.55	54.34	3,767,588	+0.88(+1.64%)
Jun 27, 2019	53.55	53.88	52.71	53.47	943,567	+0.25(+0.48%)
Jun 26, 2019	54.34	54.64	53.08	53.21	999,198	-0.75(-1.38%)
Jun 25, 2019	55.34	55.80	53.87	53.96	1,432,305	-1.47(-2.65%)
Jun 24, 2019	55.78	55.93	55.16	55.43	1,185,550	-0.10(-0.19%)
Jun 21, 2019	55.28	55.62	54.99	55.53	1,330,741	+0.22(+0.39%)
Jun 20, 2019	55.95	56.29	55.00	55.32	1,009,966	-0.10(-0.19%)
Jun 19, 2019	54.92	55.50	54.74	55.42	965,170	+0.64(+1.17%)
Jun 18, 2019	54.28	55.30	54.28	54.78	1,233,790	+0.92(+1.70%)
Jun 17, 2019	53.40	53.97	53.30	53.86	1,134,460	+0.49(+0.92%)
Jun 14, 2019	53.83	54.10	53.15	53.37	1,379,505	-0.75(-1.38%)
Jun 13, 2019	54.51	54.56	53.86	54.12	1,260,214	-0.22(-0.40%)
Jun 12, 2019	53.92	54.76	53.92	54.33	1,128,618	+0.15(+0.28%)
Jun 11, 2019	55.84	55.94	54.14	54.18	927,697	-1.21(-2.18%)
Jun 10, 2019	55.84	55.91	55.22	55.39	1,102,598	+0.30(+0.55%)
Jun 07, 2019	54.61	55.51	54.61	55.09	1,201,303	+0.69(+1.27%)
Jun 06, 2019	54.36	54.56	53.86	54.40	861,429	+0.20(+0.37%)
Jun 05, 2019	53.83	54.45	53.06	54.20	1,136,833	+0.90(+1.68%)
Jun 04, 2019	51.93	53.33	51.26	53.31	2,374,245	+2.10(+4.11%)
Jun 03, 2019	52.39	52.65	50.89	51.20	1,960,594	-1.29(-2.46%)
May 31, 2019	52.83	53.28	52.36	52.50	1,390,106	-0.91(-1.70%)
May 30, 2019	53.20	53.53	52.89	53.40	674,137	+0.24(+0.44%)
May 29, 2019	53.31	53.68	52.76	53.17	854,634	-0.50(-0.93%)
May 28, 2019	53.63	54.52	53.48	53.66	1,270,247	+0.16(+0.30%)
May 24, 2019	53.42	53.91	53.08	53.50	727,343	+0.36(+0.67%)
May 23, 2019	53.54	53.73	52.78	53.15	1,060,315	-1.18(-2.17%)
May 22, 2019	54.10	54.84	53.94	54.32	973,883	-0.03(-0.05%)
May 21, 2019	54.97	55.23	54.29	54.35	1,365,206	+0.02(+0.03%)
May 20, 2019	54.57	54.88	53.96	54.33	970,554	-1.01(-1.82%)
May 17, 2019	55.52	56.14	55.13	55.34	698,776	-0.64(-1.14%)
May 16, 2019	55.38	56.92	55.35	55.98	2,500,033	+0.70(+1.26%)
May 15, 2019	54.26	55.82	54.26	55.28	1,437,237	+0.53(+0.96%)
May 14, 2019	53.66	54.98	53.62	54.76	1,655,942	+1.45(+2.72%)
May 13, 2019	54.05	54.58	53.05	53.31	1,553,774	-2.12(-3.82%)
May 10, 2019	54.56	55.58	53.83	55.43	1,415,075	+0.53(+0.96%)
May 09, 2019	55.28	55.32	54.06	54.90	1,550,322	-0.56(-1.02%)
May 08, 2019	55.63	56.65	55.42	55.46	1,646,043	-0.02(-0.03%)
May 07, 2019	56.24	56.48	55.04	55.48	1,843,483	-1.49(-2.61%)
May 06, 2019	55.12	57.05	54.93	56.97	1,242,693	+0.47(+0.83%)
May 03, 2019	56.93	57.37	55.93	56.50	1,859,404	-0.33(-0.58%)
May 02, 2019	56.19	57.49	55.87	56.83	2,764,888	+0.48(+0.85%)
May 01, 2019	57.14	58.17	54.99	56.35	10,064,651	-7.36(-11.56%)
Apr 30, 2019	63.36	63.78	62.99	63.71	1,675,263	+0.59(+0.94%)
Apr 29, 2019	63.09	63.77	62.84	63.12	1,371,514	+0.30(+0.48%)
Apr 26, 2019	61.73	62.83	61.73	62.82	891,099	+0.98(+1.58%)
Apr 25, 2019	62.34	62.53	61.36	61.84	1,016,446	-0.31(-0.50%)
Apr 24, 2019	62.71	63.01	62.06	62.15	866,108	-0.36(-0.57%)
Apr 23, 2019	61.31	62.83	61.31	62.51	1,231,323	+1.28(+2.09%)
Apr 22, 2019	60.06	61.27	59.87	61.23	685,619	+0.76(+1.26%)
Apr 18, 2019	60.24	60.64	59.41	60.46	1,443,218	+0.23(+0.38%)
Apr 17, 2019	61.66	61.66	60.20	60.24	1,500,368	-1.04(-1.69%)
Apr 16, 2019	61.69	62.05	60.92	61.27	775,073	-0.25(-0.41%)
Apr 15, 2019	61.60	62.13	61.08	61.53	852,916	+0.05(+0.08%)
Apr 12, 2019	62.43	62.43	61.30	61.48	1,150,432	-0.36(-0.58%)
Apr 11, 2019	61.30	61.92	61.02	61.84	1,112,082	+0.69(+1.12%)
Apr 10, 2019	60.19	61.23	60.19	61.15	1,106,342	+1.01(+1.68%)
Apr 09, 2019	59.92	60.44	59.92	60.14	872,186	+0.14(+0.24%)
Apr 08, 2019	59.91	60.20	59.15	60.00	1,349,558	+0.08(+0.13%)
Apr 05, 2019	59.82	60.10	59.51	59.93	1,068,236	+0.39(+0.65%)
Apr 04, 2019	60.77	60.97	58.82	59.54	1,255,716	-1.10(-1.82%)
Apr 03, 2019	61.19	61.37	60.51	60.64	1,980,706	-0.32(-0.53%)
Apr 02, 2019	60.76	61.21	60.35	60.96	1,079,143	+0.35(+0.57%)
Apr 01, 2019	60.83	61.39	59.75	60.61	2,362,625	+0.64(+1.07%)
Mar 29, 2019	59.60	60.20	59.25	59.97	1,675,046	+0.88(+1.48%)
Mar 28, 2019	58.33	59.12	58.06	59.10	925,718	+1.16(+2.00%)
Mar 27, 2019	58.91	58.98	57.21	57.94	1,121,259	-0.84(-1.43%)
Mar 26, 2019	58.79	59.23	58.31	58.78	1,090,003	+0.67(+1.15%)
Mar 25, 2019	58.13	58.66	57.77	58.11	1,279,360	-0.40(-0.69%)
Mar 22, 2019	59.66	59.98	58.17	58.51	1,492,812	-1.40(-2.34%)
Mar 21, 2019	58.44	59.92	58.24	59.92	1,384,595	+1.41(+2.41%)
Mar 20, 2019	59.06	59.45	57.99	58.50	1,191,072	-0.53(-0.89%)
Mar 19, 2019	59.15	59.39	58.24	59.03	1,448,078	+0.08(+0.14%)
Mar 18, 2019	58.57	59.31	58.53	58.95	1,895,028	+0.37(+0.63%)
Mar 15, 2019	59.45	59.75	58.47	58.58	2,498,604	-0.89(-1.50%)
Mar 14, 2019	58.70	59.66	58.58	59.47	1,477,008	+0.79(+1.35%)
Mar 13, 2019	58.85	59.58	58.55	58.68	1,609,521	+0.20(+0.34%)
Mar 12, 2019	58.90	59.25	58.12	58.49	1,647,238	-0.21(-0.35%)
Mar 11, 2019	57.21	58.71	57.21	58.69	1,547,877	+1.70(+2.97%)
Mar 08, 2019	56.53	57.08	50.88	57.00	2,340,158	-0.40(-0.71%)
Mar 07, 2019	57.91	58.10	56.93	57.40	1,538,077	-0.63(-1.09%)
Mar 06, 2019	58.72	58.84	57.91	58.03	2,399,214	-0.59(-1.01%)
Mar 05, 2019	59.14	59.18	58.07	58.63	1,485,987	+0.28(+0.48%)
Mar 04, 2019	59.53	60.60	57.60	58.34	1,913,130	-0.46(-0.78%)
Mar 01, 2019	58.79	59.27	58.24	58.81	3,129,733	+0.82(+1.41%)
Feb 28, 2019	57.95	58.26	57.52	57.99	1,839,386	-0.09(-0.16%)
Feb 27, 2019	58.04	58.32	57.54	58.08	1,383,376	+0.07(+0.11%)
Feb 26, 2019	57.82	58.07	57.25	58.01	2,018,719	+0.32(+0.55%)
Feb 25, 2019	57.19	58.69	56.51	57.70	4,202,138	+1.40(+2.49%)
Feb 22, 2019	55.75	56.73	55.75	56.29	1,977,403	+0.67(+1.20%)
Feb 21, 2019	55.40	55.65	55.23	55.63	2,175,806	-0.08(-0.15%)
Feb 20, 2019	55.93	56.51	55.39	55.71	2,873,807	-1.13(-1.98%)
Feb 19, 2019	56.58	56.97	55.95	56.84	2,916,382	+0.56(+1.00%)
Feb 15, 2019	56.91	57.22	53.77	56.28	5,421,958	+3.31(+6.25%)
Feb 14, 2019	52.64	53.08	51.97	52.97	2,892,241	+0.85(+1.62%)
Feb 13, 2019	52.31	52.65	51.97	52.12	1,887,824	+0.10(+0.20%)
Feb 12, 2019	50.95	52.06	50.94	52.02	2,223,414	+1.49(+2.96%)
Feb 11, 2019	50.34	50.75	49.94	50.52	2,302,581	+0.75(+1.51%)
Feb 08, 2019	48.58	49.90	48.48	49.77	1,786,152	+0.88(+1.81%)
Feb 07, 2019	48.91	49.13	48.44	48.89	1,554,585	-0.24(-0.50%)
Feb 06, 2019	49.16	49.28	48.46	49.13	1,798,110	+0.06(+0.11%)
Feb 05, 2019	49.03	49.27	48.89	49.07	1,643,122	+0.19(+0.38%)
Feb 04, 2019	49.00	49.16	48.70	48.89	1,424,080	+0.03(+0.06%)
Feb 01, 2019	48.42	49.29	48.28	48.86	1,570,222	+0.45(+0.93%)
Jan 31, 2019	48.14	48.66	48.04	48.41	2,061,379	+0.42(+0.88%)
Jan 30, 2019	47.49	48.02	46.59	47.98	1,431,269	+0.96(+2.04%)
Jan 29, 2019	47.72	47.72	46.90	47.02	997,546	-0.53(-1.11%)
Jan 28, 2019	47.18	47.56	46.91	47.55	1,658,246	-0.09(-0.20%)
Jan 25, 2019	47.50	47.79	46.72	47.65	1,516,825	+1.13(+2.43%)
Jan 24, 2019	45.45	46.63	45.45	46.52	1,671,580	+1.08(+2.38%)
Jan 23, 2019	46.05	46.05	45.08	45.44	1,598,598	-0.11(-0.25%)
Jan 22, 2019	45.76	46.07	45.30	45.55	1,421,448	-0.37(-0.80%)
Jan 18, 2019	45.78	46.09	45.27	45.92	1,919,007	+0.64(+1.41%)
Jan 17, 2019	44.79	45.47	44.05	45.28	1,217,977	+0.24(+0.52%)
Jan 16, 2019	44.53	45.14	44.26	45.04	1,397,524	+0.68(+1.53%)
Jan 15, 2019	44.03	44.65	43.65	44.36	878,088	+0.41(+0.94%)
Jan 14, 2019	43.97	44.23	43.59	43.95	1,345,575	-0.68(-1.52%)
Jan 11, 2019	44.23	44.70	44.04	44.63	1,379,183	-0.04(-0.08%)
Jan 10, 2019	44.14	44.67	43.97	44.67	1,583,670	+0.18(+0.40%)
Jan 09, 2019	43.39	44.53	43.29	44.49	1,824,443	+1.02(+2.34%)
Jan 08, 2019	43.48	43.88	43.10	43.47	1,225,649	+0.50(+1.16%)
Jan 07, 2019	42.51	43.23	42.36	42.97	1,594,583	+0.59(+1.40%)
Jan 04, 2019	41.48	42.81	41.24	42.38	3,444,661	+1.61(+3.94%)
Jan 03, 2019	41.25	41.76	40.48	40.77	2,088,153	-0.99(-2.36%)
Jan 02, 2019	41.43	42.19	41.20	41.76	2,296,606	-0.65(-1.53%)
Dec 31, 2018	42.47	42.93	41.83	42.41	1,347,698	+0.23(+0.53%)
Dec 28, 2018	42.59	43.23	41.65	42.18	1,799,767	-0.40(-0.95%)
Dec 27, 2018	41.32	42.60	40.47	42.59	1,811,754	+0.66(+1.57%)
Dec 26, 2018	39.45	41.94	39.39	41.93	1,906,802	+2.82(+7.21%)
Dec 24, 2018	39.49	40.00	38.51	39.11	1,277,494	-0.79(-1.98%)
Dec 21, 2018	40.90	41.29	39.66	39.90	4,391,666	-1.14(-2.77%)
Dec 20, 2018	41.72	43.96	39.72	41.04	3,015,817	-0.87(-2.09%)
Dec 19, 2018	41.89	43.32	41.69	41.91	3,295,071	-0.03(-0.07%)
Dec 18, 2018	40.99	42.08	40.90	41.94	4,241,803	+0.31(+0.75%)
Dec 17, 2018	42.63	42.96	41.30	41.63	3,284,885	-1.37(-3.19%)
Dec 14, 2018	42.87	43.54	42.44	43.00	1,820,615	-0.31(-0.72%)
Dec 13, 2018	43.88	44.12	43.16	43.31	2,577,540	-0.11(-0.26%)
Dec 12, 2018	43.72	44.18	43.28	43.42	1,577,459	+0.38(+0.87%)
Dec 11, 2018	44.03	44.46	42.79	43.05	1,336,961	-0.32(-0.74%)
Dec 10, 2018	43.55	44.49	43.10	43.37	2,005,910	-0.38(-0.86%)
Dec 07, 2018	45.80	46.52	43.26	43.74	2,556,584	-0.40(-0.92%)
Dec 06, 2018	43.07	44.20	41.89	44.15	3,340,774	+0.64(+1.47%)
Dec 04, 2018	45.99	46.41	43.45	43.51	2,499,357	-2.54(-5.51%)