Greene County Bncp (NQ: GCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.69	14.14	13.55	14.03	17,088	+0.39(+2.84%)
Nov 29, 2017	13.52	13.52	13.52	13.64	3,675	+0.09(+0.67%)
Nov 28, 2017	13.37	13.55	13.37	13.55	4,256	+0.14(+1.02%)
Nov 27, 2017	13.41	13.41	13.41	13.41	1,010	-0.25(-1.84%)
Nov 24, 2017	13.66	13.66	13.66	13.66	747	+0.39(+2.92%)
Nov 22, 2017	13.46	13.69	13.23	13.28	6,174	-0.07(-0.51%)
Nov 21, 2017	13.32	13.69	13.32	13.34	4,197	-0.02(-0.17%)
Nov 20, 2017	13.34	13.37	13.30	13.37	4,074	-0.16(-1.18%)
Nov 17, 2017	13.34	13.53	13.34	13.53	2,538	-0.02(-0.17%)
Nov 16, 2017	13.69	13.69	13.55	13.55	2,229	+0.21(+1.54%)
Nov 15, 2017	13.28	13.34	13.28	13.34	2,314	-0.18(-1.35%)
Nov 14, 2017	13.46	13.53	13.08	13.53	2,132	+0.09(+0.67%)
Nov 10, 2017		13.44	13.44	13.44	477	+0.18(+1.37%)
Nov 09, 2017	13.44	13.50	13.25	13.25	2,694	-0.39(-2.83%)
Nov 08, 2017	13.23	13.66	13.23	13.64	7,046	+0.18(+1.35%)
Nov 07, 2017	13.71	13.71	13.46	13.46	6,901	-0.14(-1.00%)
Nov 06, 2017	13.64	13.82	13.50	13.60	14,000	+0.00(+0.00%)
Nov 03, 2017	13.66	13.66	13.48	13.60	5,803	-0.25(-1.81%)
Nov 02, 2017	13.53	14.00	13.53	13.85	3,402	+0.09(+0.66%)
Nov 01, 2017	13.57	13.78	13.44	13.76	7,184	+0.16(+1.17%)
Oct 31, 2017	13.21	13.87	13.21	13.60	9,260	-0.05(-0.33%)
Oct 30, 2017	13.96	13.96	13.64	13.64	2,707	-0.34(-2.44%)
Oct 27, 2017	13.94	13.98	13.87	13.98	4,077	-0.05(-0.32%)
Oct 26, 2017	14.16	14.16	13.89	14.03	3,586	+0.18(+1.31%)
Oct 25, 2017	14.44	14.44	13.85	13.85	14,921	-0.39(-2.72%)
Oct 24, 2017	14.21	14.37	14.21	14.23	7,079	+0.02(+0.16%)
Oct 23, 2017	14.19	14.37	14.19	14.21	3,419	-0.11(-0.79%)
Oct 20, 2017	14.37	14.37	14.16	14.32	8,847	+0.16(+1.12%)
Oct 19, 2017	13.96	14.28	13.96	14.16	3,008	+0.14(+0.97%)
Oct 18, 2017	13.91	14.03	13.91	14.03	1,902	+0.07(+0.49%)
Oct 17, 2017	13.91	14.16	13.87	13.96	9,397	-0.32(-2.23%)
Oct 16, 2017	14.44	14.44	14.26	14.28	7,950	+0.36(+2.61%)
Oct 13, 2017	13.71	13.91	13.71	13.91	10,578	-0.16(-1.13%)
Oct 12, 2017	14.26	14.32	14.07	14.07	3,257	-0.23(-1.59%)
Oct 11, 2017	14.35	14.55	14.19	14.30	7,675	-0.34(-2.33%)
Oct 10, 2017	14.32	14.64	14.26	14.64	8,772	+0.55(+3.87%)
Oct 09, 2017	14.03	14.32	14.03	14.10	2,905	+0.00(+0.00%)
Oct 06, 2017	14.12	14.30	13.91	14.10	3,718	-0.07(-0.48%)
Oct 05, 2017	13.87	14.16	13.87	14.16	3,644	+0.09(+0.65%)
Oct 04, 2017	13.88	14.10	13.87	14.07	10,820	-0.05(-0.32%)
Oct 03, 2017	14.32	14.32	13.82	14.12	7,618	-0.09(-0.64%)
Oct 02, 2017	13.76	14.32	13.76	14.21	5,902	+0.55(+3.99%)
Sep 29, 2017	13.64	13.85	13.57	13.66	5,350	-0.09(-0.66%)
Sep 28, 2017	13.39	13.78	13.39	13.76	12,863	+0.23(+1.68%)
Sep 27, 2017	13.44	13.64	13.19	13.53	8,827	+0.16(+1.19%)
Sep 26, 2017	13.10	13.50	13.10	13.37	11,411	+0.41(+3.16%)
Sep 25, 2017	12.98	13.10	12.95	12.96	4,088	-0.09(-0.70%)
Sep 22, 2017	12.96	13.05	12.87	13.05	3,782	+0.00(+0.00%)
Sep 21, 2017	12.91	13.05	12.91	13.05	5,500	+0.02(+0.18%)
Sep 20, 2017	12.95	13.07	12.95	13.03	4,053	-0.02(-0.17%)
Sep 19, 2017	13.14	13.14	12.94	13.05	8,607	-0.09(-0.69%)
Sep 18, 2017	13.14	13.16	12.91	13.14	13,476	-0.05(-0.35%)
Sep 15, 2017	13.44	13.71	12.96	13.19	97,266	-0.20(-1.53%)
Sep 14, 2017	13.23	13.46	12.96	13.39	19,810	+0.30(+2.26%)
Sep 13, 2017	12.57	13.19	12.50	13.10	20,197	+1.18(+9.92%)
Sep 12, 2017	12.05	12.19	11.82	11.91	10,703	+0.34(+2.95%)
Sep 11, 2017	11.57	11.60	11.53	11.57	2,898	+0.19(+1.63%)
Sep 08, 2017	11.35	11.48	11.30	11.39	8,104	+0.13(+1.18%)
Sep 07, 2017	11.25	11.25	11.14	11.25	6,241	+0.00(+0.00%)
Sep 06, 2017	11.14	11.30	11.14	11.25	3,644	+0.34(+3.13%)
Sep 05, 2017	10.48	11.12	10.48	10.91	5,893	+0.00(+0.00%)
Sep 01, 2017	10.71	10.91	10.59	10.91	10,903	+0.30(+2.78%)
Aug 31, 2017	10.46	10.69	10.23	10.62	13,313	+0.20(+1.96%)
Aug 30, 2017	10.39	10.46	10.39	10.41	3,659	-0.05(-0.43%)
Aug 29, 2017	10.19	10.46	10.16	10.46	14,499	+0.18(+1.77%)
Aug 28, 2017	10.46	10.46	10.23	10.28	10,646	-0.16(-1.52%)
Aug 25, 2017	10.46	10.46	10.07	10.44	10,751	-0.02(-0.22%)
Aug 24, 2017	10.59	10.59	10.46	10.46	6,463	-0.09(-0.86%)
Aug 23, 2017	10.59	10.59	10.55	10.55	7,107	-0.25(-2.32%)
Aug 22, 2017	10.71	10.80	10.64	10.80	4,037	+0.16(+1.50%)
Aug 21, 2017	10.91	10.91	10.64	10.64	8,603	-0.39(-3.51%)
Aug 18, 2017	11.03	11.06	11.00	11.03	11,928	+0.00(+0.00%)
Aug 17, 2017	11.23	11.23	11.03	11.03	5,135	+0.00(+0.00%)
Aug 16, 2017	11.30	11.30	11.03	11.03	7,741	-0.27(-2.41%)
Aug 15, 2017	11.32	11.32	11.30	11.30	2,452	+0.07(+0.61%)
Aug 14, 2017	11.35	11.35	11.03	11.23	4,268	+0.20(+1.86%)
Aug 11, 2017	11.23	11.23	11.03	11.03	9,216	-0.09(-0.83%)
Aug 10, 2017	11.32	11.32	11.12	11.12	3,539	-0.02(-0.20%)
Aug 09, 2017	11.22	11.22	11.14	11.14	3,797	-0.09(-0.81%)
Aug 08, 2017	11.34	11.35	11.14	11.23	2,963	-0.14(-1.20%)
Aug 07, 2017	11.28	11.37	11.14	11.37	8,827	+0.09(+0.80%)
Aug 04, 2017	11.30	11.32	11.12	11.28	8,105	+0.02(+0.20%)
Aug 03, 2017	11.35	11.35	11.23	11.25	2,974	+0.14(+1.22%)
Aug 02, 2017	11.21	11.23	11.12	11.12	2,795	-0.16(-1.41%)
Aug 01, 2017	11.10	11.37	11.10	11.28	3,607	+0.18(+1.63%)
Jul 31, 2017	11.28	11.28	11.10	11.10	5,734	-0.18(-1.61%)
Jul 28, 2017	11.37	11.37	11.28	11.28	6,076	-0.14(-1.19%)
Jul 27, 2017	11.35	11.41	11.32	11.41	3,724	-0.16(-1.37%)
Jul 25, 2017		11.57	11.57	11.57	501	+0.07(+0.59%)
Jul 24, 2017	11.53	11.53	11.44	11.50	7,847	+0.07(+0.59%)
Jul 21, 2017	11.91	11.91	11.55	11.44	6,696	-0.18(-1.56%)
Jul 20, 2017	11.47	11.62	11.41	11.62	8,178	+0.09(+0.79%)
Jul 19, 2017	11.62	11.62	11.53	11.53	7,593	-0.02(-0.20%)
Jul 18, 2017	11.55	11.55	11.55	11.55	1,159	-0.05(-0.39%)
Jul 17, 2017	11.62	11.71	11.59	11.59	2,035	-0.11(-0.97%)
Jul 14, 2017	11.64	11.82	11.44	11.71	12,271	-0.32(-2.64%)
Jul 12, 2017		12.02	12.02	12.02	439	+0.25(+2.12%)
Jul 11, 2017	11.75	12.02	11.44	11.78	14,519	+0.05(+0.39%)
Jul 10, 2017	12.09	12.21	11.73	11.73	9,447	-0.45(-3.72%)
Jul 07, 2017	12.18	12.18	12.18	12.18	1,006	+0.54(+4.67%)
Jul 06, 2017	12.00	12.00	11.64	11.64	5,928	-0.34(-2.84%)
Jul 05, 2017	11.98	11.98	11.98	11.98	1,304	-0.34(-2.76%)
Jul 03, 2017	12.32	12.32	11.87	12.32	3,080	+0.00(+0.00%)
Jun 30, 2017	11.89	12.62	11.89	12.32	9,721	-0.36(-2.86%)
Jun 29, 2017	11.96	12.68	11.83	12.68	11,247	+0.72(+6.06%)
Jun 28, 2017	11.66	11.96	11.56	11.96	6,290	+0.23(+1.93%)
Jun 27, 2017	11.73	11.73	11.73	11.73	1,578	-0.20(-1.71%)
Jun 26, 2017	11.96	11.96	11.02	11.93	8,456	-0.48(-3.83%)
Jun 23, 2017	11.39	13.04	11.35	12.41	229,377	+0.48(+3.99%)
Jun 22, 2017	11.96	11.96	11.75	11.93	14,777	+0.02(+0.19%)
Jun 21, 2017		11.93	11.93	11.91	5,460	-0.02(-0.19%)
Jun 20, 2017	12.14	12.18	11.93	11.93	2,673	-0.27(-2.23%)
Jun 19, 2017	12.45	12.45	12.00	12.21	9,291	+0.02(+0.19%)
Jun 16, 2017	11.68	12.32	11.68	12.18	7,460	+0.02(+0.19%)
Jun 15, 2017	12.36	12.36	12.12	12.16	6,513	+0.07(+0.56%)
Jun 14, 2017	11.84	12.09	11.64	12.09	3,124	-0.38(-3.09%)
Jun 13, 2017	12.55	12.68	11.98	12.48	26,096	-0.34(-2.65%)
Jun 12, 2017	12.45	13.13	12.45	12.82	6,778	+0.45(+3.66%)
Jun 09, 2017	10.77	12.91	10.77	12.36	11,867	+1.15(+10.30%)
Jun 08, 2017	11.14	11.32	10.62	11.21	6,233	+0.59(+5.54%)
Jun 07, 2017	10.60	10.62	10.60	10.62	2,786	+0.02(+0.21%)
Jun 06, 2017	10.87	10.87	10.60	10.60	3,261	-0.43(-3.90%)
Jun 05, 2017	10.24	11.21	10.24	11.03	1,954	-0.18(-1.62%)
Jun 02, 2017	10.51	11.21	10.51	11.21	5,659	+0.14(+1.23%)
Jun 01, 2017	11.21	11.21	10.98	11.07	7,809	+0.07(+0.62%)
May 31, 2017	10.80	11.21	10.42	11.01	8,871	+0.18(+1.67%)
May 30, 2017	10.91	11.04	10.65	10.82	5,555	+0.05(+0.42%)
May 26, 2017	10.78	10.78	10.78	10.78	984	+0.11(+1.06%)
May 25, 2017	10.98	10.98	10.67	10.67	1,724	-0.11(-1.05%)
May 24, 2017	10.41	10.78	10.30	10.78	5,115	-0.20(-1.86%)
May 23, 2017	10.80	10.98	10.62	10.98	3,022	+0.09(+0.83%)
May 22, 2017	10.85	10.89	10.85	10.89	1,799	+0.14(+1.26%)
May 19, 2017	10.64	10.76	10.53	10.76	4,144	-0.11(-1.04%)
May 18, 2017	10.98	10.98	10.73	10.87	3,345	+0.36(+3.45%)
May 17, 2017	11.21	11.21	10.51	10.51	8,902	-0.52(-4.72%)
May 16, 2017	11.03	11.03	11.03	11.03	949	+0.20(+1.88%)
May 15, 2017	11.10	11.10	10.82	10.82	1,523	+0.20(+1.92%)
May 12, 2017	10.75	10.75	10.62	10.62	3,082	+0.07(+0.64%)
May 11, 2017	10.58	10.58	10.55	10.55	1,693	+0.09(+0.84%)
May 10, 2017	10.37	10.68	10.26	10.46	4,307	-0.25(-2.32%)
May 09, 2017	10.64	10.71	10.64	10.71	3,092	+0.25(+2.37%)
May 08, 2017	10.64	10.64	10.22	10.46	2,157	-0.25(-2.32%)
May 05, 2017	10.71	10.71	10.71	10.71	1,425	-0.43(-3.85%)
May 04, 2017	10.89	11.14	10.89	11.14	1,245	+0.20(+1.86%)
May 03, 2017	11.01	11.14	10.83	10.94	10,697	-0.02(-0.21%)
May 02, 2017	10.96	10.96	10.96	10.96	853	+0.07(+0.62%)
May 01, 2017	11.16	11.16	10.67	10.89	9,076	-0.27(-2.42%)
Apr 28, 2017	11.16	11.16	11.16	11.16	2,363	+0.09(+0.81%)
Apr 27, 2017	11.07	11.07	11.07	11.07	1,505	+0.11(+1.03%)
Apr 26, 2017	10.92	10.96	10.69	10.96	5,382	+0.18(+1.67%)
Apr 25, 2017	11.28	11.28	10.73	10.78	4,715	-0.61(-5.35%)
Apr 24, 2017	11.32	11.39	11.24	11.39	7,278	-0.02(-0.20%)
Apr 21, 2017	10.96	11.41	10.96	11.41	2,434	+0.77(+7.20%)
Apr 20, 2017	10.60	10.64	10.60	10.64	4,380	+0.09(+0.85%)
Apr 19, 2017	10.69	10.69	10.24	10.55	3,551	-0.05(-0.43%)
Apr 18, 2017	10.53	10.69	10.37	10.60	9,861	+0.00(+0.00%)
Apr 17, 2017	10.37	10.60	10.35	10.60	2,961	+0.54(+5.38%)
Apr 13, 2017	10.35	10.35	10.06	10.06	3,897	-0.36(-3.46%)
Apr 12, 2017	10.42	10.42	10.42	10.42	1,079	-0.02(-0.22%)
Apr 11, 2017	10.44	10.44	10.44	10.44	1,465	+0.09(+0.87%)
Apr 10, 2017	10.51	10.55	10.33	10.35	2,112	-0.18(-1.71%)
Apr 07, 2017	10.37	10.53	10.35	10.53	3,376	+0.25(+2.41%)
Apr 06, 2017	10.28	10.28	10.28	10.28	3,930	-0.05(-0.44%)
Apr 05, 2017	10.17	10.46	10.17	10.33	5,906	-0.05(-0.43%)
Apr 04, 2017	10.46	10.49	10.36	10.37	3,766	-0.14(-1.29%)
Apr 03, 2017	10.46	10.51	10.30	10.51	14,856	-0.02(-0.21%)
Mar 31, 2017	10.37	10.53	10.37	10.53	10,389	+0.07(+0.65%)
Mar 30, 2017	10.34	10.51	10.24	10.46	6,147	-0.05(-0.43%)
Mar 29, 2017	10.53	10.53	10.35	10.51	1,270	+0.07(+0.65%)
Mar 28, 2017	10.28	10.49	10.28	10.44	3,318	+0.14(+1.31%)
Mar 27, 2017	10.40	10.40	10.31	10.31	1,698	-0.07(-0.65%)
Mar 24, 2017	10.40	10.49	10.19	10.37	8,560	+0.05(+0.44%)
Mar 23, 2017	10.28	10.40	9.963	10.33	8,619	+0.27(+2.69%)
Mar 22, 2017	10.10	10.28	9.993	10.06	33,428	-0.07(-0.67%)
Mar 21, 2017	10.21	10.31	10.10	10.13	15,834	-0.29(-2.81%)
Mar 20, 2017	10.33	10.60	10.28	10.42	8,859	+0.02(+0.22%)
Mar 17, 2017	9.946	10.40	9.946	10.40	170,828	+0.41(+4.06%)
Mar 16, 2017	10.24	10.24	9.923	9.991	10,828	-0.09(-0.90%)
Mar 15, 2017	9.991	10.08	9.991	10.08	7,387	-0.02(-0.22%)
Mar 14, 2017	10.08	10.10	9.878	10.10	4,842	+0.14(+1.36%)
Mar 13, 2017	9.810	10.33	9.810	9.968	12,781	+0.16(+1.61%)
Mar 10, 2017	9.810	9.923	9.810	9.810	7,704	+0.07(+0.69%)
Mar 09, 2017	9.833	9.968	9.743	9.743	22,059	-0.29(-2.92%)
Mar 08, 2017	10.17	10.18	9.946	10.04	10,171	+0.11(+1.14%)
Mar 07, 2017	10.10	10.10	9.923	9.923	4,777	-0.14(-1.35%)
Mar 06, 2017	9.782	10.19	9.782	10.06	14,982	-0.05(-0.45%)
Mar 03, 2017	9.878	10.15	9.836	10.10	3,004	+0.16(+1.59%)
Mar 02, 2017	10.01	10.15	9.946	9.946	3,500	-0.11(-1.12%)
Mar 01, 2017	10.10	10.10	10.04	10.06	3,159	+0.11(+1.13%)
Feb 28, 2017	9.968	10.19	9.810	9.946	15,514	+0.07(+0.68%)
Feb 27, 2017	9.912	9.923	9.711	9.878	16,384	-0.18(-1.79%)
Feb 24, 2017	10.13	10.17	10.06	10.06	4,099	-0.07(-0.67%)
Feb 23, 2017	10.06	10.41	10.04	10.13	14,951	-0.09(-0.88%)
Feb 22, 2017	10.28	10.28	10.08	10.22	6,407	-0.11(-1.09%)
Feb 21, 2017	10.22	10.58	10.22	10.33	6,303	-0.29(-2.76%)
Feb 17, 2017		10.62	10.62	10.62	0	+0.47(+4.67%)
Feb 16, 2017	10.71	10.71	10.15	10.15	16,315	-0.50(-4.66%)
Feb 15, 2017	10.67	10.67	10.37	10.64	28,360	+0.34(+3.28%)
Feb 14, 2017	10.37	10.55	10.31	10.31	9,194	+0.02(+0.22%)
Feb 13, 2017	10.22	10.31	10.13	10.28	3,706	+0.16(+1.54%)
Feb 10, 2017	10.09	10.13	9.949	10.13	6,289	+0.02(+0.22%)
Feb 09, 2017	10.11	10.11	10.02	10.11	3,212	+0.00(+0.00%)
Feb 08, 2017	10.11	10.11	10.11	10.11	1,547	-0.13(-1.32%)
Feb 07, 2017	10.33	10.33	9.932	10.24	11,312	+0.00(+0.00%)
Feb 06, 2017	10.06	10.33	10.06	10.24	3,998	-0.07(-0.65%)
Feb 03, 2017	10.14	10.33	10.14	10.31	5,123	+0.13(+1.33%)
Feb 02, 2017	9.994	10.17	9.994	10.17	2,569	+0.25(+2.49%)
Feb 01, 2017	9.859	9.971	9.859	9.926	3,261	+0.04(+0.45%)
Jan 31, 2017	9.257	9.881	9.257	9.881	9,181	+0.63(+6.80%)
Jan 30, 2017		9.252	9.387	9.252	5,220	-0.13(-1.44%)
Jan 27, 2017	9.387	9.387	9.387	9.387	1,395	-0.09(-0.95%)
Jan 26, 2017	9.250	9.589	9.250	9.477	1,355	-0.07(-0.71%)
Jan 25, 2017	9.297	9.544	9.275	9.544	1,536	-0.16(-1.62%)
Jan 24, 2017	9.571	9.702	9.387	9.702	4,386	+0.49(+5.37%)
Jan 23, 2017	9.230	9.230	9.208	9.208	1,738	+0.00(+0.00%)
Jan 20, 2017	9.477	9.477	9.208	9.208	6,202	-0.31(-3.30%)
Jan 19, 2017	10.02	10.08	9.522	9.522	11,049	-0.70(-6.81%)
Jan 18, 2017	10.22	10.22	10.22	10.22	794	+0.11(+1.11%)
Jan 17, 2017	9.904	10.33	9.881	10.11	11,092	-0.20(-1.96%)
Jan 13, 2017		10.31	10.31	10.31	0	+0.11(+1.10%)
Jan 12, 2017	10.22	10.33	10.20	10.20	9,284	-0.17(-1.62%)
Jan 11, 2017	10.47	10.47	10.20	10.36	6,425	-0.30(-2.84%)
Jan 10, 2017	10.71	10.71	10.49	10.67	9,148	+0.07(+0.64%)
Jan 09, 2017	10.49	10.64	10.45	10.60	2,061	+0.00(+0.00%)
Jan 05, 2017		10.60	10.60	10.60	1,030	+0.29(+2.83%)
Jan 04, 2017	10.44	10.44	10.04	10.31	13,968	-0.27(-2.55%)
Jan 03, 2017	10.56	10.78	10.47	10.58	8,469	+0.29(+2.84%)
Dec 30, 2016		10.29	10.29	10.29	0	+0.11(+1.10%)
Dec 29, 2016	9.791	10.51	8.938	10.17	20,946	+0.31(+3.19%)
Dec 28, 2016	9.410	9.881	8.579	9.859	19,107	+0.18(+1.86%)
Dec 27, 2016	9.702	9.769	9.634	9.679	28,035	-0.02(-0.23%)
Dec 23, 2016		9.702	9.702	9.702	0	+0.09(+0.93%)
Dec 22, 2016	9.657	9.657	9.612	9.612	10,417	-0.02(-0.23%)
Dec 21, 2016	9.657	9.769	9.567	9.634	15,814	-0.02(-0.23%)
Dec 20, 2016	9.657	9.679	9.634	9.657	22,124	+0.02(+0.23%)
Dec 19, 2016	9.432	9.881	9.432	9.634	24,305	+0.20(+2.14%)
Dec 16, 2016	9.342	9.432	9.342	9.432	29,798	+0.18(+1.94%)
Dec 15, 2016	9.836	9.836	9.252	9.252	33,287	-0.07(-0.72%)
Dec 14, 2016	9.459	9.477	9.320	9.320	12,966	+0.02(+0.24%)
Dec 13, 2016	9.387	9.834	9.294	9.297	10,497	-0.07(-0.72%)
Dec 12, 2016	9.410	9.851	9.365	9.365	9,290	-0.02(-0.24%)
Dec 09, 2016	9.252	9.634	9.252	9.387	14,175	+0.13(+1.46%)
Dec 08, 2016	9.275	9.477	9.181	9.252	23,132	-0.16(-1.67%)
Dec 07, 2016	9.387	9.522	9.185	9.410	22,119	+0.11(+1.21%)
Dec 06, 2016	9.410	9.522	9.297	9.297	6,616	-0.11(-1.19%)
Dec 05, 2016	9.544	9.589	9.387	9.410	11,964	-0.25(-2.56%)
Dec 02, 2016	9.747	9.747	9.612	9.657	4,619	-0.07(-0.69%)