Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	62.55	62.73	60.87	62.40	8,946,035	+0.39(+0.63%)
Nov 29, 2017	65.61	65.71	61.95	62.01	9,258,886	-3.96(-6.00%)
Nov 28, 2017	66.02	66.46	65.85	65.97	3,976,621	+0.23(+0.35%)
Nov 27, 2017	66.18	66.45	65.63	65.74	4,116,617	-0.29(-0.44%)
Nov 24, 2017	65.18	66.14	65.12	66.03	1,644,821	+0.89(+1.37%)
Nov 22, 2017	64.91	66.31	64.89	65.14	5,728,873	+0.64(+0.99%)
Nov 21, 2017	64.49	64.95	64.19	64.50	3,748,353	+0.57(+0.89%)
Nov 20, 2017	63.93	64.18	63.28	63.93	3,144,219	-0.17(-0.27%)
Nov 17, 2017	64.00	64.44	63.18	64.10	4,213,442	-0.03(-0.05%)
Nov 16, 2017	63.13	64.41	63.04	64.13	4,588,967	+1.24(+1.97%)
Nov 15, 2017	63.43	63.67	62.50	62.89	4,071,093	-1.14(-1.78%)
Nov 14, 2017	63.37	64.40	62.79	64.03	4,562,834	+0.41(+0.64%)
Nov 13, 2017	62.72	63.97	62.67	63.62	3,036,337	+0.62(+0.98%)
Nov 10, 2017	62.87	63.07	62.25	63.00	4,858,850	-0.31(-0.49%)
Nov 09, 2017	63.49	64.18	62.59	63.31	5,421,242	-1.24(-1.92%)
Nov 08, 2017	62.50	64.90	62.15	64.55	12,603,509	+3.59(+5.89%)
Nov 07, 2017	61.09	61.35	60.10	60.96	7,589,973	+0.09(+0.15%)
Nov 06, 2017	63.41	63.72	60.71	60.87	12,943,352	-2.33(-3.69%)
Nov 03, 2017	66.87	67.03	62.11	63.20	18,879,318	-2.25(-3.44%)
Nov 02, 2017	65.41	65.84	64.83	65.45	6,126,905	+0.12(+0.18%)
Nov 01, 2017	65.69	65.78	64.25	65.33	5,138,507	-0.16(-0.24%)
Oct 31, 2017	65.34	66.03	64.86	65.49	6,876,788	+0.19(+0.29%)
Oct 30, 2017	64.33	65.58	64.27	65.30	6,567,091	+1.16(+1.81%)
Oct 27, 2017	62.36	64.27	62.36	64.14	6,174,560	+2.08(+3.35%)
Oct 26, 2017	62.27	62.59	61.88	62.06	4,846,328	+0.25(+0.40%)
Oct 25, 2017	62.28	62.60	61.19	61.81	5,419,282	-0.92(-1.47%)
Oct 24, 2017	61.94	63.33	61.74	62.73	6,098,147	+1.27(+2.07%)
Oct 23, 2017	62.70	62.88	61.23	61.46	4,279,790	-1.17(-1.87%)
Oct 20, 2017	62.48	63.14	62.23	62.63	5,283,194	+0.64(+1.03%)
Oct 19, 2017	60.95	62.03	60.36	61.99	5,123,477	+0.49(+0.80%)
Oct 18, 2017	61.72	62.12	61.46	61.50	3,930,772	-0.16(-0.26%)
Oct 17, 2017	61.53	61.86	60.97	61.66	2,674,647	+0.18(+0.29%)
Oct 16, 2017	61.12	61.97	61.01	61.48	4,539,371	+0.40(+0.65%)
Oct 13, 2017	62.38	62.44	60.55	61.08	7,151,647	-0.97(-1.56%)
Oct 12, 2017	61.45	62.58	61.20	62.05	4,715,591	+0.69(+1.12%)
Oct 11, 2017	61.27	61.39	60.52	61.36	5,644,490	-0.09(-0.15%)
Oct 10, 2017	61.15	61.56	60.76	61.45	5,735,604	+0.27(+0.44%)
Oct 09, 2017	61.50	61.74	60.56	61.18	8,840,148	-2.07(-3.27%)
Oct 06, 2017	62.73	63.38	62.29	63.25	3,837,201	+0.16(+0.25%)
Oct 05, 2017	62.65	63.24	62.21	63.09	4,505,498	+0.46(+0.73%)
Oct 04, 2017	63.07	63.33	62.15	62.63	6,692,959	-0.82(-1.29%)
Oct 03, 2017	63.61	63.79	62.95	63.45	3,775,791	+0.06(+0.09%)
Oct 02, 2017	64.42	64.71	62.99	63.39	5,570,296	-1.12(-1.74%)
Sep 29, 2017	63.49	64.71	63.44	64.51	5,048,302	+0.97(+1.53%)
Sep 28, 2017	63.05	63.60	62.63	63.54	5,928,723	+0.45(+0.71%)
Sep 27, 2017		63.45		63.09	5,001,724	+1.33(+2.15%)
Sep 26, 2017	62.53	62.75	61.58	61.76	5,637,429	-0.38(-0.61%)
Sep 25, 2017	63.62	63.75	61.32	62.14	9,230,631	-1.76(-2.75%)
Sep 22, 2017	63.74	64.59	63.34	63.90	5,665,204	-0.21(-0.33%)
Sep 21, 2017		64.97	63.84	64.11	4,465,598	-0.89(-1.37%)
Sep 20, 2017	64.81	65.19	63.87	65.00	6,343,471	+0.69(+1.07%)
Sep 19, 2017		64.61	63.33	64.31	6,652,351	+0.11(+0.17%)
Sep 18, 2017	65.00	65.45	64.02	64.20	6,265,631	-0.80(-1.23%)
Sep 15, 2017	65.32	65.46	64.68	65.00	16,172,802	-0.17(-0.26%)
Sep 14, 2017	65.03	66.00	64.68	65.17	4,769,071	-0.23(-0.35%)
Sep 13, 2017	65.91	66.07	64.87	65.40	4,904,267	-0.69(-1.04%)
Sep 12, 2017	66.48	66.50	65.25	66.09	5,069,675	-0.07(-0.11%)
Sep 11, 2017	65.54	66.50	65.33	66.16	5,371,536	+1.23(+1.89%)
Sep 08, 2017	65.54	66.17	64.71	64.93	5,224,192	-0.90(-1.37%)
Sep 07, 2017	64.30	65.87	64.06	65.83	7,038,380	+1.83(+2.86%)
Sep 06, 2017	65.09	65.30	63.87	64.00	5,564,624	-1.05(-1.61%)
Sep 05, 2017	64.84	65.25	64.16	65.05	4,836,935	-0.07(-0.11%)
Sep 01, 2017	65.66	65.86	63.43	65.12	5,620,034	-0.44(-0.67%)
Aug 31, 2017	66.00	66.58	65.14	65.56	7,621,634	-0.12(-0.18%)
Aug 30, 2017	63.53	65.80	63.38	65.68	7,464,018	+2.20(+3.47%)
Aug 29, 2017	62.04	63.81	61.97	63.48	4,496,744	+0.73(+1.16%)
Aug 28, 2017	63.09	63.12	62.37	62.75	3,946,068	+0.17(+0.27%)
Aug 25, 2017	63.63	63.96	62.49	62.58	4,363,911	-0.85(-1.34%)
Aug 24, 2017	64.31	64.45	62.80	63.43	3,906,438	-0.58(-0.91%)
Aug 23, 2017	63.68	64.48	63.40	64.01	5,315,943	-0.25(-0.39%)
Aug 22, 2017	62.09	64.28	62.00	64.26	7,392,030	+2.48(+4.01%)
Aug 21, 2017	62.00	62.29	61.43	61.78	3,425,256	-0.23(-0.37%)
Aug 18, 2017	61.27	62.40	61.05	62.01	4,415,845	+0.64(+1.04%)
Aug 17, 2017	62.57	63.04	61.37	61.37	3,429,977	-1.52(-2.42%)
Aug 16, 2017	62.13	63.21	61.81	62.89	4,509,351	+0.92(+1.48%)
Aug 15, 2017	62.14	62.30	61.40	61.97	2,982,214	+0.08(+0.13%)
Aug 14, 2017	61.50	63.06	61.30	61.89	5,129,028	+1.15(+1.89%)
Aug 11, 2017	60.26	61.08	59.77	60.74	5,571,259	+0.53(+0.88%)
Aug 10, 2017	60.84	61.25	60.10	60.21	6,912,677	-1.17(-1.91%)
Aug 09, 2017	60.63	61.57	60.35	61.38	6,022,225	+0.05(+0.08%)
Aug 08, 2017	62.31	62.52	61.15	61.33	8,667,572	-1.18(-1.89%)
Aug 07, 2017	62.14	62.85	61.80	62.51	7,287,048	+0.50(+0.81%)
Aug 04, 2017	63.02	63.30	61.22	62.01	10,545,280	-1.96(-3.06%)
Aug 03, 2017		64.06	61.76	63.97	12,355,357	+2.52(+4.10%)
Aug 02, 2017	62.60	62.65	60.43	61.45	5,553,253	-0.95(-1.52%)
Aug 01, 2017	62.26	62.48	61.52	62.40	4,385,028	+0.62(+1.00%)
Jul 31, 2017	61.55	61.98	60.98	61.78	5,009,598	+0.33(+0.54%)
Jul 28, 2017	60.76	61.80	60.25	61.45	4,285,663	+0.28(+0.46%)
Jul 27, 2017	63.17	63.19	59.88	61.17	8,111,115	-1.47(-2.35%)
Jul 26, 2017	61.15	62.64	61.14	62.64	5,162,074	+1.69(+2.77%)
Jul 25, 2017	61.61	61.97	60.92	60.95	4,688,026	-0.49(-0.80%)
Jul 24, 2017	60.95	61.58	60.80	61.44	5,815,388	+0.51(+0.84%)
Jul 21, 2017	60.74	61.37	60.63	60.93	5,803,676	-0.15(-0.25%)
Jul 20, 2017	61.42	61.76	60.89	61.08	3,592,690	-0.25(-0.41%)
Jul 19, 2017	61.57	62.39	60.87	61.33	5,464,290	+0.00(+0.00%)
Jul 18, 2017	60.61	61.36	60.28	61.33	4,629,974	+0.83(+1.37%)
Jul 17, 2017	60.82	60.89	60.11	60.50	3,287,310	-0.25(-0.41%)
Jul 14, 2017	60.85	61.28	60.59	60.75	4,551,885	+0.25(+0.41%)
Jul 13, 2017	61.40	61.40	60.16	60.50	7,216,703	-0.52(-0.85%)
Jul 12, 2017	58.59	61.33	58.40	61.02	10,107,084	+3.04(+5.24%)
Jul 11, 2017	58.43	58.57	57.68	57.98	4,498,798	-0.53(-0.91%)
Jul 10, 2017	58.28	58.92	57.97	58.51	4,690,449	+0.42(+0.72%)
Jul 07, 2017	56.75	58.36	56.61	58.09	6,223,329	+1.47(+2.60%)
Jul 06, 2017	56.57	57.09	56.31	56.62	6,628,466	-0.54(-0.94%)
Jul 05, 2017	56.66	57.54	55.86	57.16	6,107,365	+0.90(+1.60%)
Jul 03, 2017	57.77	57.99	56.15	56.26	4,136,565	-1.31(-2.28%)
Jun 30, 2017	57.93	58.12	57.17	57.57	6,358,568	-0.01(-0.02%)
Jun 29, 2017	58.40	58.50	56.22	57.58	8,881,219	-1.23(-2.09%)
Jun 28, 2017	58.55	58.83	57.80	58.81	7,829,563	+0.52(+0.89%)
Jun 27, 2017	60.11	60.11	58.06	58.29	7,195,096	-1.93(-3.20%)
Jun 26, 2017	60.68	61.18	59.58	60.22	4,319,147	-0.22(-0.36%)
Jun 23, 2017				60.44	13,794,613	-0.72(-1.18%)
Jun 22, 2017	60.73	61.58	60.34	61.16	5,402,135	+0.48(+0.79%)
Jun 21, 2017	60.50	60.94	60.14	60.68	5,384,997	+0.53(+0.88%)
Jun 20, 2017	60.49	61.10	60.09	60.15	5,876,704	-0.17(-0.28%)
Jun 19, 2017	59.16	60.42	59.16	60.32	5,140,331	+1.52(+2.59%)
Jun 16, 2017	58.76	59.39	58.48	58.80	9,273,438	-0.11(-0.19%)
Jun 15, 2017	57.40	59.47	57.19	58.91	8,690,511	+0.46(+0.79%)
Jun 14, 2017	58.03	59.03	57.58	58.45	8,272,537	+0.55(+0.95%)
Jun 13, 2017	57.46	58.05	56.69	57.90	7,157,667	+1.14(+2.01%)
Jun 12, 2017	57.06	57.17	55.41	56.76	16,120,455	-1.27(-2.19%)
Jun 09, 2017	60.63	61.10	56.95	58.03	12,887,995	-2.52(-4.16%)
Jun 08, 2017	60.65	60.69	59.56	60.55	6,513,633	+0.02(+0.03%)
Jun 07, 2017	60.06	60.85	60.02	60.53	6,441,428	+0.69(+1.15%)
Jun 06, 2017	59.93	60.24	59.44	59.84	3,922,896	+0.04(+0.07%)
Jun 05, 2017	59.76	60.46	59.56	59.80	3,818,388	+0.15(+0.25%)
Jun 02, 2017	59.65	59.74	59.02	59.65	4,950,727	+0.09(+0.15%)
Jun 01, 2017	58.81	59.57	58.70	59.56	10,168,643	+0.98(+1.67%)
May 31, 2017	58.60	58.81	58.12	58.58	9,548,016	+0.00(+0.00%)
May 30, 2017	58.48	58.67	57.77	58.58	5,037,565	+0.30(+0.51%)
May 26, 2017	59.16	59.20	58.01	58.28	7,019,197	-0.94(-1.59%)
May 25, 2017	58.97	59.44	58.73	59.22	7,898,882	+0.71(+1.21%)
May 24, 2017	57.94	58.53	56.88	58.51	7,288,964	+0.71(+1.23%)
May 23, 2017	59.37	60.13	57.14	57.80	10,327,312	+0.68(+1.19%)
May 22, 2017	56.20	57.23	55.76	57.12	6,976,629	+1.24(+2.22%)
May 19, 2017	55.32	55.98	54.94	55.88	6,032,635	+0.73(+1.32%)
May 18, 2017	53.90	55.38	53.66	55.15	9,241,570	+0.92(+1.70%)
May 17, 2017	56.10	56.15	54.18	54.23	10,296,144	-2.55(-4.49%)
May 16, 2017	56.71	57.30	56.46	56.78	5,303,543	+0.37(+0.66%)
May 15, 2017	56.01	56.60	55.91	56.41	6,882,339	+0.40(+0.71%)
May 12, 2017	55.90	56.09	55.52	56.01	3,793,941	+0.26(+0.47%)
May 11, 2017	55.97	55.98	55.31	55.75	4,864,264	-0.24(-0.43%)
May 10, 2017	55.26	56.23	54.96	55.99	8,243,620	+1.37(+2.51%)
May 09, 2017	53.94	54.79	53.76	54.62	4,718,103	+0.63(+1.17%)
May 08, 2017	53.81	54.10	53.35	53.99	5,184,835	+0.16(+0.30%)
May 05, 2017	54.01	54.75	53.08	53.83	10,514,098	+0.73(+1.37%)
May 04, 2017	52.97	53.35	52.46	53.10	7,882,148	+0.26(+0.49%)
May 03, 2017	53.15	53.31	52.55	52.84	4,775,948	-0.19(-0.36%)
May 02, 2017	53.17	53.39	52.77	53.03	4,661,243	+0.33(+0.63%)
May 01, 2017	52.63	53.03	52.32	52.70	5,211,988	+0.45(+0.86%)
Apr 28, 2017	51.90	52.27	51.51	52.25	6,311,751	+0.34(+0.65%)
Apr 27, 2017	51.53	52.28	51.41	51.91	4,145,184	+0.55(+1.07%)
Apr 26, 2017	51.36	51.50	50.91	51.36	4,502,507	+0.00(+0.00%)
Apr 25, 2017		51.66	51.00	51.36	6,041,664	+0.48(+0.94%)
Apr 24, 2017	50.50	50.91	50.36	50.88	3,798,185	+1.01(+2.03%)
Apr 21, 2017	49.99	50.04	49.59	49.87	3,352,030	-0.08(-0.16%)
Apr 20, 2017	49.64	50.06	49.40	49.95	3,965,322	+0.60(+1.22%)
Apr 19, 2017	49.21	49.66	49.17	49.35	3,216,774	+0.18(+0.37%)
Apr 18, 2017	48.62	49.37	48.51	49.17	3,751,227	+0.37(+0.76%)
Apr 17, 2017	48.56	49.26	48.50	48.80	5,390,583	+0.38(+0.78%)
Apr 13, 2017	48.71	49.19	48.41	48.42	3,906,306	-0.22(-0.45%)
Apr 12, 2017	48.91	49.02	48.44	48.64	3,633,826	-0.44(-0.90%)
Apr 11, 2017	48.90	49.14	48.62	49.08	3,558,930	+0.04(+0.08%)
Apr 10, 2017	49.50	49.64	48.87	49.04	4,273,297	-0.57(-1.15%)
Apr 07, 2017	49.30	49.72	49.22	49.61	4,050,379	+0.25(+0.51%)
Apr 06, 2017	49.19	49.39	48.95	49.36	3,412,127	+0.16(+0.33%)
Apr 05, 2017	49.19	49.75	48.86	49.20	4,606,867	+0.16(+0.33%)
Apr 04, 2017	49.37	49.50	48.88	49.04	5,724,924	-0.49(-0.99%)
Apr 03, 2017	49.86	50.07	49.25	49.53	4,992,237	-0.33(-0.66%)
Mar 31, 2017	50.02	50.09	49.61	49.86	6,801,699	-0.33(-0.66%)
Mar 30, 2017	50.12	50.40	50.02	50.19	6,779,893	+0.05(+0.10%)
Mar 29, 2017	49.99	50.32	49.93	50.14	6,115,641	+0.38(+0.76%)
Mar 28, 2017	49.23	49.98	49.10	49.76	11,899,955	+0.46(+0.93%)
Mar 27, 2017	48.74	49.66	48.74	49.30	6,153,016	+0.18(+0.37%)
Mar 24, 2017	48.97	49.41	48.74	49.12	5,562,787	+0.34(+0.70%)
Mar 23, 2017	48.64	48.88	48.13	48.78	5,564,206	+0.10(+0.21%)
Mar 22, 2017	48.07	48.72	47.80	48.68	6,831,766	+0.46(+0.95%)
Mar 21, 2017	49.10	49.45	48.17	48.22	9,737,786	-0.74(-1.51%)
Mar 20, 2017	49.16	49.39	48.58	48.96	4,627,228	-0.17(-0.35%)
Mar 17, 2017	49.39	49.39	48.86	49.13	7,888,683	+0.03(+0.06%)
Mar 16, 2017	49.30	49.46	48.93	49.10	4,771,319	-0.12(-0.24%)
Mar 15, 2017	49.06	49.44	48.62	49.22	5,749,186	+0.14(+0.29%)
Mar 14, 2017	49.21	49.35	48.95	49.08	6,286,700	-0.42(-0.85%)
Mar 13, 2017	49.30	49.70	49.13	49.50	7,132,943	+0.30(+0.61%)
Mar 10, 2017	49.33	49.57	48.80	49.20	6,812,249	+0.18(+0.37%)
Mar 09, 2017	48.67	49.09	48.53	49.02	7,192,912	+0.44(+0.91%)
Mar 08, 2017	48.12	48.77	48.00	48.58	6,802,865	+0.52(+1.08%)
Mar 07, 2017	47.73	48.36	47.57	48.06	8,044,489	+0.25(+0.52%)
Mar 06, 2017	46.75	47.91	46.75	47.81	8,143,699	+0.74(+1.57%)
Mar 03, 2017	46.55	47.16	46.50	47.07	5,057,702	+0.39(+0.84%)
Mar 02, 2017	47.13	47.27	46.56	46.68	7,556,131	-0.46(-0.98%)
Mar 01, 2017	45.47	47.33	45.18	47.14	15,286,294	+2.01(+4.45%)
Feb 28, 2017	45.50	45.95	44.95	45.13	9,161,073	-0.56(-1.23%)
Feb 27, 2017	45.33	46.07	45.02	45.69	5,205,691	+0.14(+0.31%)
Feb 24, 2017	44.94	45.62	44.84	45.55	5,992,237	+0.47(+1.04%)
Feb 23, 2017	45.30	45.39	44.60	45.08	5,615,041	-0.15(-0.33%)
Feb 22, 2017	45.05	45.42	44.68	45.23	6,311,544	-0.11(-0.24%)
Feb 21, 2017	45.41	45.75	45.31	45.34	6,674,982	+0.01(+0.02%)
Feb 17, 2017		45.33	45.33	45.33	0	-0.06(-0.13%)
Feb 16, 2017	45.37	45.65	45.06	45.39	8,534,840	-0.09(-0.20%)
Feb 15, 2017	44.72	45.63	44.47	45.48	11,279,526	+0.50(+1.11%)
Feb 14, 2017	45.25	45.84	44.75	44.98	15,305,348	-0.72(-1.58%)
Feb 13, 2017	46.04	46.70	45.39	45.70	26,381,572	-1.53(-3.24%)
Feb 10, 2017	45.00	47.64	44.93	47.23	51,703,512	+7.50(+18.88%)
Feb 09, 2017	39.41	39.78	38.93	39.73	15,706,687	+0.54(+1.38%)
Feb 08, 2017	40.10	40.12	39.15	39.19	12,137,787	-0.86(-2.15%)
Feb 07, 2017	40.22	40.63	39.85	40.05	9,390,560	-0.14(-0.35%)
Feb 06, 2017	40.04	40.22	39.65	40.19	8,967,446	+0.18(+0.45%)
Feb 03, 2017	40.71	40.73	39.90	40.01	9,142,796	-0.46(-1.14%)
Feb 02, 2017	40.46	40.60	40.06	40.47	6,112,513	+0.00(+0.00%)
Feb 01, 2017	40.32	40.56	39.15	40.47	10,384,634	+0.26(+0.65%)
Jan 31, 2017	39.60	40.28	39.52	40.21	10,039,685	+0.60(+1.51%)
Jan 30, 2017	39.57	39.76	39.46	39.61	5,838,128	+0.00(+0.00%)
Jan 27, 2017	39.68	39.73	39.41	39.61	5,050,523	+0.14(+0.35%)
Jan 26, 2017	39.68	39.69	39.32	39.47	3,206,357	-0.09(-0.23%)
Jan 25, 2017	39.38	39.59	39.12	39.56	5,079,852	+0.46(+1.18%)
Jan 24, 2017	38.56	39.15	38.38	39.10	8,364,656	+0.57(+1.48%)
Jan 23, 2017	38.96	39.11	38.49	38.53	5,130,851	-0.44(-1.13%)
Jan 20, 2017	39.01	39.25	38.65	38.97	6,106,829	+0.11(+0.28%)
Jan 19, 2017	39.05	39.15	38.81	38.86	4,611,862	-0.22(-0.56%)
Jan 18, 2017	39.00	39.13	38.71	39.08	4,404,717	+0.13(+0.33%)
Jan 17, 2017	38.95	39.24	38.67	38.95	5,458,424	+0.00(+0.00%)
Jan 13, 2017		38.95	38.95	38.95	0	-0.18(-0.46%)
Jan 12, 2017	38.99	39.40	38.56	39.13	7,859,976	-0.07(-0.18%)
Jan 11, 2017	38.47	39.28	38.30	39.20	9,481,755	+0.82(+2.14%)
Jan 10, 2017	37.67	38.48	37.49	38.38	7,640,974	+0.68(+1.80%)
Jan 09, 2017	38.09	38.16	37.37	37.70	5,432,444	-0.21(-0.55%)
Jan 06, 2017	37.95	38.19	37.82	37.91	8,365,085	-0.03(-0.08%)
Jan 05, 2017	37.50	38.27	37.41	37.94	9,814,411	+0.58(+1.55%)
Jan 04, 2017	36.77	37.53	36.64	37.36	7,642,786	+0.72(+1.97%)
Jan 03, 2017	36.44	36.79	36.19	36.64	8,360,456	+0.53(+1.47%)
Dec 30, 2016		36.11	36.11	36.11	0	-0.37(-1.01%)
Dec 29, 2016	36.50	36.78	36.29	36.48	3,855,667	+0.05(+0.14%)
Dec 28, 2016	36.66	36.93	36.22	36.43	4,925,979	-0.10(-0.27%)
Dec 27, 2016	36.55	36.80	36.47	36.53	2,552,588	+0.03(+0.08%)
Dec 23, 2016		36.50	36.50	36.50	0	+0.06(+0.16%)
Dec 22, 2016	36.90	36.94	36.26	36.44	5,128,900	-0.46(-1.25%)
Dec 21, 2016	36.92	37.16	36.57	36.90	6,008,624	+0.07(+0.19%)
Dec 20, 2016	36.67	37.20	36.64	36.83	5,730,272	+0.20(+0.55%)
Dec 19, 2016	36.33	36.78	35.88	36.63	4,941,051	+0.16(+0.44%)
Dec 16, 2016	37.05	37.23	36.32	36.47	7,632,369	-0.52(-1.41%)
Dec 15, 2016	36.90	37.45	36.61	36.99	6,676,578	+0.25(+0.68%)
Dec 14, 2016	37.23	37.28	36.12	36.74	13,216,431	-0.58(-1.55%)
Dec 13, 2016	37.39	38.16	37.19	37.32	9,507,205	+0.15(+0.40%)
Dec 12, 2016	36.77	37.31	36.56	37.17	5,379,929	+0.38(+1.03%)
Dec 09, 2016	37.20	37.39	36.35	36.79	9,203,144	-0.60(-1.60%)
Dec 08, 2016	37.45	37.62	37.18	37.39	7,015,539	-0.06(-0.16%)
Dec 07, 2016	36.74	37.55	36.69	37.45	7,164,439	+0.75(+2.04%)
Dec 06, 2016	36.60	37.04	36.39	36.70	7,291,103	+0.22(+0.60%)
Dec 05, 2016	36.01	36.58	35.89	36.48	8,661,047	+0.77(+2.16%)
Dec 02, 2016	35.66	36.02	35.18	35.71	7,256,514	+0.13(+0.37%)