Morningstar Inc (NQ: MORN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	114.79	115.41	112.71	113.64	81,086	-1.15(-1.01%)
Nov 29, 2018	113.30	115.99	113.01	114.80	99,189	+0.73(+0.64%)
Nov 28, 2018	110.65	114.77	110.28	114.07	166,963	+3.21(+2.90%)
Nov 27, 2018	110.75	111.99	110.47	110.85	52,495	-0.61(-0.54%)
Nov 26, 2018	111.09	112.63	110.02	111.46	47,379	+0.64(+0.57%)
Nov 23, 2018	110.72	111.70	109.82	110.82	24,533	-0.76(-0.68%)
Nov 21, 2018		111.58	111.58	111.58	0	+0.07(+0.06%)
Nov 20, 2018	112.18	112.89	108.46	111.52	76,701	-2.02(-1.78%)
Nov 19, 2018	116.52	116.95	112.68	113.54	78,641	-3.17(-2.72%)
Nov 16, 2018	116.32	118.11	116.32	116.71	48,860	-0.41(-0.35%)
Nov 15, 2018	114.59	118.00	114.27	117.12	64,858	+1.14(+0.98%)
Nov 14, 2018	117.36	119.95	115.39	115.99	42,725	-1.00(-0.85%)
Nov 13, 2018	118.58	119.72	116.72	116.99	114,511	-1.65(-1.39%)
Nov 12, 2018	120.11	120.48	117.04	118.64	61,693	-1.29(-1.07%)
Nov 09, 2018	119.68	121.49	118.85	119.92	120,694	-0.19(-0.16%)
Nov 08, 2018	121.02	122.20	119.21	120.12	66,371	-1.16(-0.95%)
Nov 07, 2018	119.98	121.63	119.39	121.27	46,473	+1.55(+1.29%)
Nov 06, 2018	119.14	120.24	118.33	119.72	63,868	+0.25(+0.21%)
Nov 05, 2018	119.28	120.67	118.32	119.47	53,938	+0.18(+0.15%)
Nov 02, 2018	120.62	123.81	118.38	119.29	83,166	-0.96(-0.80%)
Nov 01, 2018	120.29	121.43	119.04	120.25	59,274	+0.20(+0.17%)
Oct 31, 2018	118.47	121.68	118.31	120.05	83,028	+2.58(+2.19%)
Oct 30, 2018	116.48	119.58	114.53	117.47	67,859	+0.98(+0.84%)
Oct 29, 2018	124.81	126.10	114.84	116.49	157,676	-8.33(-6.67%)
Oct 26, 2018	123.77	126.79	123.50	124.82	122,358	-0.90(-0.72%)
Oct 25, 2018	113.51	128.65	112.16	125.72	224,184	+15.14(+13.69%)
Oct 24, 2018	111.81	113.07	110.38	110.58	277,696	-1.09(-0.97%)
Oct 23, 2018	109.92	112.18	109.37	111.67	75,070	+0.43(+0.39%)
Oct 22, 2018	111.16	112.05	106.62	111.24	160,311	+0.48(+0.43%)
Oct 19, 2018	110.09	111.81	110.08	110.76	72,562	+0.91(+0.83%)
Oct 18, 2018	112.08	112.83	109.76	109.84	74,294	-2.57(-2.28%)
Oct 17, 2018	110.98	113.33	110.25	112.41	65,962	+1.06(+0.95%)
Oct 16, 2018	108.78	111.99	107.78	111.35	157,458	+3.42(+3.17%)
Oct 15, 2018	106.90	109.07	106.64	107.93	73,639	+0.65(+0.61%)
Oct 12, 2018	107.33	108.91	106.14	107.28	71,786	+1.37(+1.30%)
Oct 11, 2018	105.57	108.00	105.50	105.90	222,268	-0.22(-0.21%)
Oct 10, 2018	109.92	110.69	106.08	106.12	62,901	-4.45(-4.03%)
Oct 09, 2018	110.93	112.40	110.38	110.58	82,118	-0.52(-0.47%)
Oct 08, 2018	112.78	113.26	110.95	111.10	68,003	-1.82(-1.62%)
Oct 05, 2018	114.22	116.42	110.80	112.92	88,665	-1.69(-1.47%)
Oct 04, 2018	116.39	117.62	113.86	114.61	52,053	-2.07(-1.78%)
Oct 03, 2018	117.23	119.60	116.09	116.68	257,006	-0.23(-0.20%)
Oct 02, 2018	120.34	120.34	116.81	116.91	97,902	-3.42(-2.84%)
Oct 01, 2018	121.38	122.80	119.39	120.33	128,406	-0.51(-0.42%)
Sep 28, 2018	120.73	122.60	120.42	120.84	80,329	-0.26(-0.21%)
Sep 27, 2018	122.19	122.36	120.86	121.10	162,906	-1.02(-0.83%)
Sep 26, 2018	123.45	124.32	121.66	122.11	111,478	-1.17(-0.95%)
Sep 25, 2018	125.98	126.55	122.94	123.28	68,862	-2.59(-2.06%)
Sep 24, 2018	125.15	127.71	125.15	125.88	96,658	-0.06(-0.05%)
Sep 21, 2018	126.14	126.94	125.25	125.93	164,618	+0.13(+0.11%)
Sep 20, 2018	126.34	126.83	125.03	125.80	58,447	-0.06(-0.05%)
Sep 19, 2018	125.93	127.92	124.55	125.86	69,779	-0.20(-0.16%)
Sep 18, 2018	126.24	128.29	125.73	126.06	85,727	-0.31(-0.24%)
Sep 17, 2018	132.30	132.30	126.21	126.37	74,082	-6.42(-4.84%)
Sep 14, 2018	132.17	134.35	132.17	132.79	61,263	+0.83(+0.63%)
Sep 13, 2018	132.31	132.95	131.54	131.96	32,324	-0.09(-0.07%)
Sep 12, 2018	132.65	133.18	130.63	132.05	53,116	-0.81(-0.61%)
Sep 11, 2018	133.63	133.97	132.26	132.85	68,423	-1.18(-0.88%)
Sep 10, 2018	134.46	135.22	132.43	134.03	75,699	+0.13(+0.10%)
Sep 07, 2018	136.67	137.17	133.71	133.90	83,768	-2.65(-1.94%)
Sep 06, 2018	135.52	137.12	135.36	136.55	53,061	+1.02(+0.75%)
Sep 05, 2018	136.48	136.48	134.40	135.53	58,227	-0.93(-0.68%)
Sep 04, 2018	136.60	138.54	135.79	136.46	77,197	-0.14(-0.10%)
Aug 31, 2018		136.60	136.60	136.60	0	+3.38(+2.54%)
Aug 30, 2018	133.46	134.32	132.92	133.22	28,665	-0.71(-0.53%)
Aug 29, 2018	134.20	135.06	133.22	133.93	88,846	-0.02(-0.01%)
Aug 28, 2018	132.58	134.29	132.58	133.95	58,127	+1.37(+1.04%)
Aug 27, 2018	132.23	133.41	131.56	132.58	58,857	+0.71(+0.54%)
Aug 24, 2018	131.75	132.32	131.51	131.87	78,662	-0.36(-0.28%)
Aug 23, 2018	131.46	132.44	130.75	132.23	83,245	+0.78(+0.59%)
Aug 22, 2018	131.83	132.44	131.05	131.45	55,985	-0.57(-0.43%)
Aug 21, 2018	132.34	132.69	130.92	132.02	60,370	+0.77(+0.58%)
Aug 20, 2018	131.90	131.96	130.58	131.25	58,409	-0.30(-0.23%)
Aug 17, 2018	129.82	131.87	129.09	131.55	90,748	+2.21(+1.71%)
Aug 16, 2018	128.66	130.52	128.59	129.34	95,990	+1.33(+1.04%)
Aug 15, 2018	128.17	129.06	127.67	128.02	64,609	-0.92(-0.72%)
Aug 14, 2018	127.82	128.95	127.52	128.94	86,778	+1.60(+1.26%)
Aug 13, 2018	126.56	127.99	126.56	127.34	70,850	+0.48(+0.38%)
Aug 10, 2018	128.21	128.76	126.62	126.86	76,787	-2.06(-1.60%)
Aug 09, 2018	128.52	130.15	128.52	128.92	84,986	+0.31(+0.24%)
Aug 08, 2018	127.88	129.18	127.02	128.61	100,371	+0.72(+0.56%)
Aug 07, 2018	126.39	128.02	124.69	127.89	151,395	+1.85(+1.47%)
Aug 06, 2018	124.86	126.53	124.86	126.04	90,390	+0.88(+0.71%)
Aug 03, 2018	126.01	126.01	123.44	125.16	175,871	-0.57(-0.45%)
Aug 02, 2018	125.56	127.00	124.77	125.72	58,203	-0.11(-0.08%)
Aug 01, 2018	126.66	127.75	125.18	125.83	68,789	-0.86(-0.68%)
Jul 31, 2018	127.45	128.12	126.44	126.69	78,480	-0.97(-0.76%)
Jul 30, 2018	129.08	130.01	127.38	127.66	88,647	-1.29(-1.00%)
Jul 27, 2018	129.32	129.89	128.28	128.95	89,394	-0.52(-0.40%)
Jul 26, 2018	133.96	134.85	126.37	129.47	147,104	-4.64(-3.46%)
Jul 25, 2018	132.62	134.11	132.20	134.10	65,235	+1.02(+0.76%)
Jul 24, 2018	134.60	134.91	132.13	133.09	128,525	-0.86(-0.65%)
Jul 23, 2018	134.00	134.47	133.16	133.95	65,081	+0.38(+0.29%)
Jul 20, 2018	132.81	134.04	132.69	133.56	140,556	+0.55(+0.41%)
Jul 19, 2018	133.22	133.56	132.69	133.02	72,633	-0.26(-0.19%)
Jul 18, 2018	133.34	134.96	133.09	133.28	253,470	+0.13(+0.10%)
Jul 17, 2018	130.99	133.64	130.94	133.14	90,835	+2.18(+1.66%)
Jul 16, 2018	130.74	131.16	130.09	130.96	54,670	+0.12(+0.10%)
Jul 13, 2018	126.64	131.25	126.41	130.84	257,601	+4.46(+3.53%)
Jul 12, 2018		126.96	125.91	126.38	77,316	+0.12(+0.09%)
Jul 11, 2018	126.84	127.09	126.13	126.26	133,477	-1.19(-0.93%)
Jul 10, 2018	127.03	128.00	126.59	127.45	89,623	+0.42(+0.33%)
Jul 09, 2018	124.98	127.33	124.83	127.03	150,921	+2.74(+2.21%)
Jul 06, 2018	124.31	125.26	124.14	124.28	72,005	+0.15(+0.12%)
Jul 05, 2018		124.58	123.52	124.13	74,720	+0.80(+0.65%)
Jul 03, 2018		123.33	123.33	123.33	0	-0.17(-0.14%)
Jul 02, 2018	122.53	123.93	120.83	123.51	75,851	+0.65(+0.53%)
Jun 29, 2018	123.02	123.65	122.61	122.85	97,381	+0.30(+0.24%)
Jun 28, 2018	123.30	123.54	121.84	122.56	134,077	-1.19(-0.96%)
Jun 27, 2018	124.42	125.83	123.75	123.75	81,182	-0.43(-0.35%)
Jun 26, 2018	126.46	127.75	124.07	124.18	119,680	-2.14(-1.69%)
Jun 25, 2018	125.50	126.93	125.15	126.31	100,286	-0.34(-0.27%)
Jun 22, 2018	128.26	128.29	125.82	126.65	202,189	-1.26(-0.98%)
Jun 21, 2018	128.50	129.07	126.47	127.90	92,401	-0.54(-0.42%)
Jun 20, 2018	125.74	129.27	125.74	128.44	164,255	+2.67(+2.13%)
Jun 19, 2018	123.42	125.97	122.93	125.77	164,035	+1.31(+1.05%)
Jun 18, 2018	124.97	125.11	123.55	124.45	168,045	-1.04(-0.83%)
Jun 15, 2018		126.37	124.99	125.50	177,422	-0.72(-0.57%)
Jun 14, 2018	126.94	128.29	125.30	126.22	185,675	-0.32(-0.25%)
Jun 13, 2018	125.90	128.25	125.80	126.53	166,263	+1.04(+0.83%)
Jun 12, 2018	124.52	125.64	123.97	125.49	126,093	+1.28(+1.03%)
Jun 11, 2018	122.91	124.41	122.41	124.20	82,195	+1.83(+1.50%)
Jun 08, 2018	121.75	123.48	120.56	122.38	77,931	+0.52(+0.42%)
Jun 07, 2018	120.17	122.09	119.35	121.86	105,802	+1.73(+1.44%)
Jun 06, 2018	118.87	120.13	118.71	120.12	107,124	+1.50(+1.27%)
Jun 05, 2018	118.53	119.55	117.83	118.62	109,645	+0.09(+0.08%)
Jun 04, 2018	116.65	118.73	115.68	118.53	158,062	+2.58(+2.22%)
Jun 01, 2018	115.24	116.38	114.80	115.95	107,961	+0.99(+0.86%)
May 31, 2018	114.95	115.73	114.48	114.96	55,435	+0.03(+0.03%)
May 30, 2018	113.74	115.53	113.27	114.93	98,645	+1.64(+1.45%)
May 29, 2018	111.97	113.50	111.56	113.29	92,637	+0.55(+0.49%)
May 25, 2018		112.74	112.74	112.74	0	-0.20(-0.18%)
May 24, 2018	111.58	113.28	111.34	112.94	111,245	+1.21(+1.08%)
May 23, 2018	110.50	112.05	110.45	111.73	102,615	+0.84(+0.76%)
May 22, 2018	110.65	111.34	109.65	110.89	97,348	-0.13(-0.12%)
May 21, 2018	109.50	111.76	109.44	111.02	80,805	+1.22(+1.11%)
May 18, 2018	109.31	110.53	107.11	109.81	106,581	-0.06(-0.05%)
May 17, 2018	109.22	110.71	108.72	109.86	68,454	+0.58(+0.53%)
May 16, 2018	107.87	109.88	107.47	109.28	83,098	+1.14(+1.05%)
May 15, 2018	106.94	108.81	106.94	108.14	61,568	+0.64(+0.60%)
May 14, 2018	106.58	107.71	105.39	107.50	68,722	+0.76(+0.71%)
May 11, 2018	106.79	107.82	106.28	106.74	42,654	+0.28(+0.26%)
May 10, 2018	105.86	107.20	105.86	106.46	77,610	+0.60(+0.57%)
May 09, 2018	104.95	106.55	104.43	105.86	54,005	+1.05(+1.01%)
May 08, 2018	103.80	106.29	101.93	104.81	91,252	+0.81(+0.77%)
May 07, 2018	103.33	104.59	102.58	104.00	111,977	+1.33(+1.30%)
May 04, 2018	102.11	103.86	102.11	102.67	99,862	+0.22(+0.22%)
May 03, 2018	103.20	103.42	102.34	102.45	112,831	-1.09(-1.06%)
May 02, 2018	103.36	104.61	103.04	103.54	130,042	-1.08(-1.03%)
May 01, 2018	103.44	105.09	101.47	104.62	93,785	+0.61(+0.59%)
Apr 30, 2018	103.70	104.88	102.43	104.01	88,743	+0.15(+0.15%)
Apr 27, 2018	105.45	106.26	103.35	103.86	96,023	-1.31(-1.25%)
Apr 26, 2018	103.91	106.80	98.97	105.17	71,443	+4.29(+4.25%)
Apr 25, 2018	98.69	101.18	98.18	100.88	63,283	+1.84(+1.86%)
Apr 24, 2018	99.61	100.19	98.94	99.04	40,442	-0.24(-0.24%)
Apr 23, 2018	98.70	99.48	97.34	99.28	55,700	+0.58(+0.59%)
Apr 20, 2018	97.96	99.02	97.37	98.70	29,361	+0.89(+0.91%)
Apr 19, 2018	97.60	99.44	97.34	97.80	38,109	-0.19(-0.20%)
Apr 18, 2018	98.06	98.39	97.04	98.00	54,965	+0.62(+0.64%)
Apr 17, 2018	95.88	97.71	95.52	97.37	45,775	+1.86(+1.95%)
Apr 16, 2018	94.26	95.79	93.99	95.52	39,283	+1.63(+1.73%)
Apr 13, 2018	94.35	94.42	93.58	93.89	42,241	-0.09(-0.09%)
Apr 12, 2018	93.51	94.64	93.51	93.97	47,986	+0.82(+0.88%)
Apr 11, 2018	92.25	93.58	92.16	93.15	57,784	+0.53(+0.57%)
Apr 10, 2018	93.24	93.70	91.57	92.62	40,620	+0.51(+0.55%)
Apr 09, 2018	92.88	93.69	91.94	92.11	31,632	+0.01(+0.01%)
Apr 06, 2018	92.61	93.69	91.75	92.10	71,891	-1.18(-1.26%)
Apr 05, 2018	91.06	93.50	89.47	93.28	49,425	+1.82(+1.99%)
Apr 04, 2018	89.88	92.14	89.14	91.46	38,458	+0.38(+0.42%)
Apr 03, 2018	91.02	91.56	90.07	91.08	42,413	+0.55(+0.61%)
Apr 02, 2018	91.27	91.91	89.64	90.53	50,898	-0.74(-0.81%)
Mar 29, 2018		91.26	91.26	91.26	0	+0.65(+0.72%)
Mar 28, 2018	91.32	92.26	89.09	90.61	46,455	-0.75(-0.82%)
Mar 27, 2018	92.68	92.76	90.28	91.36	67,357	-0.90(-0.97%)
Mar 26, 2018	90.40	92.82	90.23	92.26	43,355	+2.44(+2.71%)
Mar 23, 2018	91.33	93.40	89.39	89.82	51,654	-1.25(-1.37%)
Mar 22, 2018	92.95	94.63	91.02	91.07	52,497	-2.47(-2.65%)
Mar 21, 2018	93.55	94.89	93.13	93.55	28,837	-0.01(-0.01%)
Mar 20, 2018	93.32	94.28	92.49	93.56	44,761	+0.23(+0.25%)
Mar 19, 2018	93.40	93.70	92.32	93.33	46,042	-0.29(-0.31%)
Mar 16, 2018	94.10	94.95	92.67	93.61	81,875	-0.32(-0.34%)
Mar 15, 2018	93.14	94.17	92.73	93.93	41,295	+0.79(+0.85%)
Mar 14, 2018	94.13	94.13	92.69	93.14	34,431	-0.71(-0.75%)
Mar 13, 2018	93.63	94.26	92.68	93.84	69,225	+0.46(+0.49%)
Mar 12, 2018	92.94	93.77	92.25	93.38	55,477	+0.45(+0.48%)
Mar 09, 2018	91.39	93.19	90.25	92.93	60,817	+2.32(+2.56%)
Mar 08, 2018	90.60	91.45	89.70	90.61	62,693	+0.32(+0.35%)
Mar 07, 2018		90.77	89.09	90.30	48,005	-0.43(-0.47%)
Mar 06, 2018	90.36	90.99	89.77	90.73	52,502	+0.29(+0.32%)
Mar 05, 2018	88.21	90.73	87.79	90.44	55,543	+1.44(+1.62%)
Mar 02, 2018	88.03	89.99	87.85	89.00	28,319	+0.64(+0.72%)
Mar 01, 2018	89.28	90.89	87.53	88.36	69,067	-0.93(-1.04%)
Feb 28, 2018	90.54	91.89	89.07	89.28	43,729	-1.07(-1.18%)
Feb 27, 2018	89.44	92.65	89.44	90.35	43,720	-0.90(-0.98%)
Feb 26, 2018	91.13	92.91	89.62	91.25	52,409	+0.57(+0.63%)
Feb 23, 2018	91.31	91.62	90.20	90.68	49,068	-0.64(-0.70%)
Feb 22, 2018	91.26	92.83	90.72	91.32	62,338	+0.13(+0.15%)
Feb 21, 2018	93.21	93.48	91.01	91.19	61,144	-1.16(-1.25%)
Feb 20, 2018	91.57	94.94	91.57	92.34	79,655	+0.10(+0.10%)
Feb 16, 2018		92.25	92.25	92.25	0	+0.46(+0.50%)
Feb 15, 2018	93.38	93.38	90.77	91.79	40,061	-1.22(-1.31%)
Feb 14, 2018		93.44	90.68	93.01	39,874	+2.33(+2.57%)
Feb 13, 2018	90.17	90.96	86.70	90.68	40,229	+0.02(+0.02%)
Feb 12, 2018	88.66	90.90	88.09	90.66	66,911	+2.46(+2.78%)
Feb 09, 2018	87.22	89.52	86.23	88.20	126,575	+1.75(+2.02%)
Feb 08, 2018	89.45	90.32	86.46	86.46	62,479	-3.17(-3.54%)
Feb 07, 2018	89.58	89.58	89.58	89.63	38,317	-0.23(-0.26%)
Feb 06, 2018	87.49	91.11	85.99	89.86	80,132	+0.97(+1.10%)
Feb 05, 2018	90.55	90.80	88.38	88.88	52,178	-2.04(-2.24%)
Feb 02, 2018	91.77	92.84	90.78	90.92	46,402	-1.34(-1.45%)
Feb 01, 2018	91.83	93.40	91.54	92.26	87,423	+0.42(+0.46%)
Jan 31, 2018	91.68	92.46	91.55	91.84	67,458	+0.23(+0.26%)
Jan 30, 2018	91.92	92.74	91.25	91.60	68,477	-0.51(-0.55%)
Jan 29, 2018	94.28	94.28	92.09	92.11	38,512	-2.36(-2.50%)
Jan 26, 2018	94.55	95.00	93.80	94.47	28,204	-0.04(-0.04%)
Jan 25, 2018	94.04	94.70	92.84	94.51	37,363	+0.88(+0.94%)
Jan 24, 2018	94.61	95.24	93.46	93.63	58,864	-0.86(-0.91%)
Jan 23, 2018	94.44	95.22	94.03	94.49	30,303	+0.19(+0.20%)
Jan 22, 2018	95.29	96.62	94.00	94.30	54,888	-1.77(-1.84%)
Jan 19, 2018	96.71	97.16	95.54	96.07	118,996	-0.54(-0.56%)
Jan 18, 2018	94.44	94.59	94.44	96.61	96,500	+2.66(+2.83%)
Jan 17, 2018	92.52	94.32	92.28	93.96	48,774	+1.67(+1.81%)
Jan 16, 2018	93.32	94.07	91.15	92.28	46,239	-0.70(-0.75%)
Jan 12, 2018		92.98	92.98	92.98	0	+0.53(+0.57%)
Jan 11, 2018	92.05	92.65	91.36	92.46	40,178	+0.54(+0.59%)
Jan 10, 2018	91.89	92.22	91.35	91.91	31,465	-0.19(-0.21%)
Jan 09, 2018	93.01	93.27	91.30	92.10	53,354	-0.94(-1.01%)
Jan 08, 2018	92.38	93.24	91.81	93.04	64,403	+0.85(+0.92%)
Jan 05, 2018	91.81	93.58	91.81	92.19	56,073	+0.19(+0.21%)
Jan 04, 2018	91.23	92.64	91.23	92.00	45,917	+1.08(+1.19%)
Jan 03, 2018	92.37	92.78	90.61	90.92	57,779	-1.46(-1.58%)
Jan 02, 2018	92.90	93.30	92.06	92.38	42,052	-0.03(-0.03%)
Dec 29, 2017		92.41	92.41	92.41	0	-0.24(-0.26%)
Dec 28, 2017	91.75	92.89	91.49	92.64	37,093	+1.16(+1.27%)
Dec 27, 2017	91.80	92.39	91.03	91.48	36,756	-0.30(-0.32%)
Dec 26, 2017	91.89	92.57	91.46	91.78	45,254	-0.10(-0.11%)
Dec 22, 2017	92.07	92.17	89.48	91.88	94,351	-0.26(-0.28%)
Dec 21, 2017	92.92	92.92	91.81	92.14	86,169	-0.47(-0.50%)
Dec 20, 2017	92.32	93.22	90.02	92.61	67,490	+0.56(+0.61%)
Dec 19, 2017	92.43	92.43	91.07	92.04	32,352	-0.38(-0.41%)
Dec 18, 2017	93.55	94.44	91.73	92.42	76,121	-0.52(-0.56%)
Dec 15, 2017	92.46	93.24	91.33	92.95	105,603	+1.04(+1.13%)
Dec 14, 2017	92.00	92.62	90.91	91.91	73,546	+0.02(+0.02%)
Dec 13, 2017	91.48	92.71	90.39	91.89	125,283	+0.32(+0.35%)
Dec 12, 2017	90.72	91.69	90.22	91.57	127,475	+1.23(+1.36%)
Dec 11, 2017	88.73	90.97	88.17	90.34	145,224	+2.16(+2.45%)
Dec 08, 2017	89.20	90.25	88.01	88.17	56,778	-1.20(-1.34%)
Dec 07, 2017	89.24	90.25	88.62	89.37	33,199	-0.20(-0.22%)
Dec 06, 2017	88.96	89.90	88.76	89.57	24,081	+0.54(+0.61%)
Dec 05, 2017	88.94	90.59	88.29	89.03	36,556	+0.14(+0.16%)
Dec 04, 2017	88.52	90.33	88.52	88.89	61,872	+1.21(+1.38%)