Iridex Cp (NQ: IRIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.710	8.718	8.070	8.700	17,088	+0.00(+0.00%)
Nov 29, 2017	8.690	9.520	8.600	8.700	13,738	+0.01(+0.12%)
Nov 28, 2017	8.850	9.104	8.690	8.690	7,542	-0.17(-1.92%)
Nov 27, 2017	8.570	8.860	8.290	8.860	17,779	+0.28(+3.26%)
Nov 24, 2017	7.910	8.930	7.910	8.580	4,452	+0.76(+9.72%)
Nov 22, 2017	7.710	7.970	7.580	7.820	30,682	+0.12(+1.56%)
Nov 21, 2017	7.680	8.040	7.430	7.700	29,662	+0.07(+0.92%)
Nov 20, 2017	7.690	8.010	7.530	7.630	25,229	-0.09(-1.17%)
Nov 17, 2017	7.900	7.980	7.500	7.720	61,483	-0.18(-2.28%)
Nov 16, 2017	7.830	8.070	7.500	7.900	39,892	+0.05(+0.64%)
Nov 15, 2017	8.010	8.130	7.800	7.850	19,983	-0.16(-2.00%)
Nov 14, 2017	8.110	8.160	8.000	8.010	11,519	-0.14(-1.72%)
Nov 13, 2017	8.140	8.370	8.000	8.150	10,742	+0.03(+0.37%)
Nov 10, 2017	8.350	8.570	8.100	8.120	140,984	-0.24(-2.87%)
Nov 09, 2017	8.260	8.420	8.250	8.360	12,753	-0.14(-1.65%)
Nov 08, 2017	8.710	8.710	8.240	8.500	10,378	-0.26(-2.97%)
Nov 07, 2017	8.830	8.950	8.400	8.760	23,799	-0.08(-0.90%)
Nov 06, 2017	8.730	9.600	8.650	8.840	73,315	+0.11(+1.26%)
Nov 03, 2017	8.440	8.850	8.250	8.730	81,610	+0.19(+2.22%)
Nov 02, 2017	8.430	9.000	8.420	8.540	9,076	+0.09(+1.07%)
Nov 01, 2017	8.600	9.070	8.390	8.450	49,995	-0.05(-0.59%)
Oct 31, 2017	8.470	8.640	8.460	8.500	9,294	+0.04(+0.47%)
Oct 30, 2017	8.430	8.980	8.350	8.460	20,365	+0.13(+1.56%)
Oct 27, 2017	8.520	8.900	8.200	8.330	43,914	-0.17(-2.00%)
Oct 26, 2017	8.900	8.900	8.400	8.500	7,185	-0.55(-6.08%)
Oct 25, 2017	9.300	9.310	8.900	9.050	5,836	-0.26(-2.79%)
Oct 24, 2017	9.564	9.590	9.300	9.310	13,967	-0.27(-2.82%)
Oct 23, 2017	9.500	9.580	9.500	9.580	10,814	+0.06(+0.63%)
Oct 20, 2017	9.500	9.590	9.500	9.520	5,002	-0.01(-0.10%)
Oct 19, 2017	9.500	9.550	9.500	9.530	5,747	+0.12(+1.28%)
Oct 18, 2017	9.500	9.550	9.410	9.410	20,543	-0.08(-0.84%)
Oct 17, 2017	9.520	9.550	9.310	9.490	4,042	-0.01(-0.11%)
Oct 16, 2017	9.495	9.520	9.388	9.500	11,486	+0.00(+0.00%)
Oct 13, 2017	9.560	9.650	9.500	9.500	13,298	-0.07(-0.73%)
Oct 12, 2017	9.730	9.800	9.560	9.570	7,059	-0.05(-0.52%)
Oct 11, 2017	9.801	9.900	9.620	9.620	9,001	-0.24(-2.43%)
Oct 10, 2017	9.880	9.880	9.500	9.860	14,952	-0.04(-0.40%)
Oct 09, 2017	9.600	9.900	9.580	9.900	7,409	-0.04(-0.40%)
Oct 06, 2017	9.910	9.990	9.900	9.940	2,144	+0.13(+1.33%)
Oct 05, 2017	9.450	9.870	9.450	9.810	4,093	+0.03(+0.31%)
Oct 04, 2017	9.950	9.970	9.780	9.780	5,159	-0.03(-0.31%)
Oct 03, 2017	9.540	9.980	9.540	9.810	8,814	+0.21(+2.19%)
Oct 02, 2017	9.390	9.600	9.360	9.600	6,971	+0.23(+2.45%)
Sep 29, 2017	9.280	9.420	9.250	9.370	11,832	+0.07(+0.75%)
Sep 28, 2017	9.250	9.450	9.250	9.300	5,114	+0.02(+0.22%)
Sep 27, 2017	9.250	9.280	9.250	9.280	4,252	+0.02(+0.22%)
Sep 26, 2017	9.250	9.330	9.250	9.260	5,092	+0.00(+0.00%)
Sep 25, 2017	9.250	9.540	9.250	9.260	33,126	-0.17(-1.80%)
Sep 22, 2017	9.440	9.572	9.250	9.430	14,948	-0.09(-0.95%)
Sep 21, 2017	9.980	10.98	9.500	9.520	26,961	-0.73(-7.12%)
Sep 20, 2017	10.09	10.30	10.03	10.25	11,977	+0.17(+1.69%)
Sep 19, 2017	9.950	10.10	9.460	10.08	32,190	+0.21(+2.13%)
Sep 18, 2017	9.690	10.08	9.680	9.870	29,152	+0.17(+1.75%)
Sep 15, 2017	9.450	9.700	9.210	9.700	29,851	+0.26(+2.75%)
Sep 14, 2017	9.560	9.590	9.070	9.440	27,339	+0.15(+1.61%)
Sep 13, 2017	9.210	9.550	9.000	9.290	65,175	+0.13(+1.42%)
Sep 12, 2017	8.920	9.290	8.830	9.160	120,106	+0.23(+2.58%)
Sep 11, 2017	8.990	8.990	8.750	8.930	56,160	-0.01(-0.11%)
Sep 08, 2017	9.180	9.180	8.920	8.940	3,814	-0.02(-0.22%)
Sep 07, 2017	9.060	9.060	8.950	8.960	17,055	+0.04(+0.45%)
Sep 06, 2017	9.040	9.050	8.900	8.920	4,622	-0.15(-1.65%)
Sep 05, 2017	9.000	9.100	8.750	9.070	9,311	+0.26(+2.95%)
Sep 01, 2017	8.860	9.180	8.800	8.810	10,453	-0.09(-1.01%)
Aug 31, 2017	8.720	9.000	8.720	8.900	12,601	+0.26(+3.01%)
Aug 30, 2017	8.700	9.060	8.630	8.640	11,756	-0.03(-0.35%)
Aug 29, 2017	8.520	8.875	8.520	8.670	18,683	+0.13(+1.52%)
Aug 28, 2017	8.950	9.090	8.510	8.540	94,087	-0.31(-3.50%)
Aug 25, 2017	8.510	8.930	8.500	8.850	35,322	+0.31(+3.63%)
Aug 24, 2017	8.440	8.650	8.370	8.540	6,947	+0.16(+1.91%)
Aug 23, 2017	8.350	8.410	8.350	8.380	4,223	+0.02(+0.24%)
Aug 22, 2017	8.380	8.440	8.360	8.360	4,860	-0.01(-0.12%)
Aug 21, 2017	8.380	8.470	8.350	8.370	6,272	+0.00(+0.00%)
Aug 18, 2017	8.434	8.434	8.320	8.370	39,604	+0.01(+0.12%)
Aug 17, 2017	8.384	8.460	8.350	8.360	7,179	-0.02(-0.24%)
Aug 16, 2017	8.470	8.470	8.350	8.380	32,113	-0.05(-0.59%)
Aug 15, 2017	8.520	8.570	8.430	8.430	12,301	-0.15(-1.75%)
Aug 14, 2017	8.460	8.600	8.310	8.580	55,267	+0.17(+2.02%)
Aug 11, 2017	8.500	8.500	8.410	8.410	21,697	-0.13(-1.52%)
Aug 10, 2017	8.500	8.720	8.301	8.540	34,093	-0.02(-0.23%)
Aug 09, 2017	8.440	8.660	8.390	8.560	33,345	+0.35(+4.26%)
Aug 08, 2017	8.150	8.370	7.950	8.210	84,060	+0.02(+0.24%)
Aug 07, 2017	8.270	8.470	8.030	8.190	82,369	-0.15(-1.80%)
Aug 04, 2017	8.700	8.700	7.584	8.340	142,242	-0.25(-2.91%)
Aug 03, 2017	8.780	9.436	8.480	8.590	51,500	-0.10(-1.15%)
Aug 02, 2017		9.150	8.610	8.690	77,420	-0.46(-5.03%)
Aug 01, 2017	9.300	9.300	9.010	9.150	42,720	-0.25(-2.66%)
Jul 31, 2017	9.480	9.590	9.250	9.400	70,052	-0.07(-0.74%)
Jul 28, 2017	9.380	9.600	9.310	9.470	35,705	+0.08(+0.85%)
Jul 27, 2017	9.450	9.770	9.360	9.390	62,598	-0.28(-2.90%)
Jul 26, 2017	9.580	9.700	9.480	9.670	42,864	+0.10(+1.04%)
Jul 25, 2017	9.640	9.790	9.500	9.570	17,368	+0.03(+0.31%)
Jul 24, 2017	9.560	9.620	9.370	9.540	11,980	-0.05(-0.52%)
Jul 21, 2017	9.560	9.600	9.260	9.590	64,235	-0.04(-0.42%)
Jul 20, 2017		9.660	9.300	9.630	31,921	+0.10(+1.05%)
Jul 19, 2017	9.200	9.560	9.030	9.530	48,328	+0.18(+1.93%)
Jul 18, 2017	9.450	9.450	9.260	9.350	19,206	-0.05(-0.53%)
Jul 17, 2017	9.405	9.480	9.210	9.400	64,908	+0.03(+0.32%)
Jul 14, 2017	9.340	9.480	9.270	9.370	44,198	-0.08(-0.85%)
Jul 13, 2017	9.220	9.470	9.050	9.450	34,566	+0.23(+2.49%)
Jul 12, 2017	9.550	9.570	9.110	9.220	47,559	-0.30(-3.15%)
Jul 11, 2017	9.460	9.800	9.170	9.520	60,036	+0.04(+0.42%)
Jul 10, 2017	9.630	10.09	9.310	9.480	48,852	-0.25(-2.57%)
Jul 07, 2017	9.632	9.840	9.090	9.730	56,647	+0.20(+2.10%)
Jul 06, 2017	9.400	9.771	9.280	9.530	62,415	-0.03(-0.31%)
Jul 05, 2017	9.630	9.690	9.290	9.560	32,842	-0.05(-0.52%)
Jul 03, 2017	9.890	10.29	9.550	9.610	74,668	-0.28(-2.83%)
Jun 30, 2017	10.14	10.31	9.740	9.890	77,749	-0.24(-2.37%)
Jun 29, 2017	9.850	10.40	9.850	10.13	49,601	+0.32(+3.26%)
Jun 28, 2017	9.560	10.13	9.340	9.810	26,585	+0.34(+3.59%)
Jun 27, 2017	9.295	9.650	9.285	9.470	30,920	+0.17(+1.83%)
Jun 26, 2017	9.110	9.320	8.610	9.300	74,839	+0.26(+2.88%)
Jun 23, 2017	9.150	9.630	8.955	9.040	831,737	-0.08(-0.88%)
Jun 22, 2017	8.995	9.280	8.995	9.120	26,885	+0.11(+1.22%)
Jun 21, 2017	9.110	9.110	8.980	9.010	22,463	+0.03(+0.33%)
Jun 20, 2017	8.980	9.050	8.960	8.980	31,213	-0.03(-0.33%)
Jun 19, 2017	9.670	9.670	8.930	9.010	64,964	+0.00(+0.00%)
Jun 16, 2017	9.110	9.210	8.870	9.010	121,687	-0.18(-1.96%)
Jun 15, 2017	9.150	9.390	8.980	9.190	38,820	-0.11(-1.18%)
Jun 14, 2017	9.010	9.350	8.980	9.300	44,803	+0.25(+2.76%)
Jun 13, 2017	9.010	9.070	8.980	9.050	27,995	+0.05(+0.56%)
Jun 12, 2017	9.160	9.355	8.960	9.000	40,837	-0.24(-2.60%)
Jun 09, 2017	9.460	9.460	8.988	9.240	50,695	+0.14(+1.54%)
Jun 08, 2017	9.080	9.130	8.980	9.100	47,622	+0.07(+0.78%)
Jun 07, 2017	9.230	9.250	9.000	9.030	11,551	-0.19(-2.06%)
Jun 06, 2017	9.130	9.250	9.000	9.220	35,359	-0.05(-0.54%)
Jun 05, 2017	9.470	9.680	9.240	9.270	25,397	-0.08(-0.86%)
Jun 02, 2017	9.210	9.580	9.140	9.350	30,150	+0.22(+2.41%)
Jun 01, 2017	8.980	9.250	8.970	9.130	34,524	+0.14(+1.56%)
May 31, 2017	9.000	9.860	8.960	8.990	26,866	+0.01(+0.11%)
May 30, 2017	9.010	9.020	8.970	8.980	26,025	-0.03(-0.33%)
May 26, 2017	9.000	9.625	8.960	9.010	30,006	+0.03(+0.33%)
May 25, 2017	9.040	9.085	8.950	8.980	38,867	-0.05(-0.55%)
May 24, 2017	9.000	9.160	8.840	9.030	19,349	+0.02(+0.22%)
May 23, 2017	8.950	9.200	8.950	9.010	61,117	+0.06(+0.67%)
May 22, 2017	9.020	9.730	8.700	8.950	70,449	-0.08(-0.89%)
May 19, 2017	9.130	9.250	9.000	9.030	59,190	-0.11(-1.20%)
May 18, 2017	8.920	9.390	8.920	9.140	44,227	+0.15(+1.67%)
May 17, 2017	9.130	9.450	8.950	8.990	30,962	-0.30(-3.23%)
May 16, 2017	9.130	9.430	8.950	9.290	46,319	+0.05(+0.54%)
May 15, 2017	9.460	10.00	9.040	9.240	45,696	-0.23(-2.43%)
May 12, 2017	9.640	10.00	9.460	9.470	63,219	-0.10(-1.04%)
May 11, 2017	10.16	10.16	9.500	9.570	52,215	-0.06(-0.62%)
May 10, 2017	10.50	10.50	9.550	9.630	35,636	-0.10(-1.03%)
May 09, 2017	9.700	10.49	9.650	9.730	47,585	+0.06(+0.62%)
May 08, 2017	9.620	10.30	9.600	9.670	20,324	+0.04(+0.47%)
May 05, 2017	9.790	9.790	9.550	9.625	46,188	-0.11(-1.08%)
May 04, 2017	10.07	10.12	9.410	9.730	107,110	-0.81(-7.69%)
May 03, 2017	11.00	12.43	10.50	10.54	91,134	-0.48(-4.36%)
May 02, 2017	11.57	11.57	10.83	11.02	37,948	-0.44(-3.84%)
May 01, 2017	11.40	11.53	11.29	11.46	32,504	+0.06(+0.53%)
Apr 28, 2017	11.24	11.65	11.23	11.40	36,336	+0.04(+0.35%)
Apr 27, 2017	11.13	11.50	11.02	11.36	26,445	+0.20(+1.79%)
Apr 26, 2017	10.75	11.36	10.75	11.16	39,779	+0.32(+2.95%)
Apr 25, 2017	10.93	10.98	10.63	10.84	31,461	-0.03(-0.28%)
Apr 24, 2017	11.39	11.39	10.72	10.87	24,746	-0.30(-2.69%)
Apr 21, 2017	11.55	11.55	11.12	11.17	38,178	-0.35(-3.04%)
Apr 20, 2017	10.52	11.79	10.52	11.52	52,142	+0.99(+9.40%)
Apr 19, 2017	10.45	10.56	10.44	10.53	60,291	+0.15(+1.45%)
Apr 18, 2017	10.22	10.41	10.08	10.38	14,970	+0.04(+0.39%)
Apr 17, 2017	10.28	10.40	10.22	10.34	47,952	+0.12(+1.17%)
Apr 13, 2017	10.60	10.60	10.21	10.22	24,196	-0.29(-2.76%)
Apr 12, 2017	10.69	10.72	10.48	10.51	40,776	-0.17(-1.59%)
Apr 11, 2017	10.91	11.27	10.56	10.68	70,661	-0.24(-2.20%)
Apr 10, 2017	11.04	11.38	10.90	10.92	28,901	-0.17(-1.53%)
Apr 07, 2017	10.96	11.20	10.93	11.09	35,509	+0.06(+0.54%)
Apr 06, 2017	11.00	11.15	10.95	11.03	31,259	+0.02(+0.18%)
Apr 05, 2017	11.05	11.37	11.00	11.01	56,343	-0.03(-0.27%)
Apr 04, 2017	11.50	11.69	10.90	11.04	110,131	-0.32(-2.82%)
Apr 03, 2017	12.17	12.17	11.30	11.36	75,409	-0.51(-4.30%)
Mar 31, 2017	12.01	12.08	11.65	11.87	42,351	-0.11(-0.92%)
Mar 30, 2017	12.30	12.40	11.70	11.98	36,836	-0.27(-2.20%)
Mar 29, 2017	12.20	12.35	12.00	12.25	28,573	-0.04(-0.33%)
Mar 28, 2017	12.62	12.62	12.03	12.29	79,031	-0.41(-3.23%)
Mar 27, 2017	12.77	12.83	12.57	12.70	49,685	-0.30(-2.31%)
Mar 24, 2017	13.00	13.07	12.62	13.00	28,083	+0.08(+0.62%)
Mar 23, 2017	12.88	13.06	12.75	12.92	27,078	-0.03(-0.23%)
Mar 22, 2017	13.02	13.02	12.79	12.95	25,598	-0.20(-1.52%)
Mar 21, 2017	14.04	14.04	12.77	13.15	51,164	-0.89(-6.34%)
Mar 20, 2017	13.90	14.16	13.90	14.04	48,816	+0.13(+0.93%)
Mar 17, 2017	13.27	13.95	13.27	13.91	46,788	+0.52(+3.88%)
Mar 16, 2017	13.51	13.76	13.25	13.39	30,438	+0.10(+0.75%)
Mar 15, 2017	13.50	13.50	13.08	13.29	29,891	-0.04(-0.30%)
Mar 14, 2017	13.25	13.48	13.25	13.33	21,537	-0.38(-2.77%)
Mar 13, 2017	13.79	13.95	13.64	13.71	35,835	-0.30(-2.14%)
Mar 10, 2017	14.02	14.19	13.72	14.01	36,453	-0.06(-0.43%)
Mar 09, 2017	13.84	14.33	13.84	14.07	55,251	-0.15(-1.05%)
Mar 08, 2017	14.75	15.32	13.91	14.22	29,621	-0.39(-2.67%)
Mar 07, 2017	14.85	14.85	14.37	14.61	40,523	-0.31(-2.08%)
Mar 06, 2017	15.29	15.29	14.83	14.92	12,214	-0.38(-2.48%)
Mar 03, 2017	15.69	15.76	15.09	15.30	17,177	-0.37(-2.36%)
Mar 02, 2017	16.31	16.31	15.62	15.67	16,470	-0.32(-2.00%)
Mar 01, 2017	15.92	16.11	15.85	15.99	43,821	+0.15(+0.95%)
Feb 28, 2017	15.49	16.04	15.48	15.84	56,189	+0.33(+2.13%)
Feb 27, 2017	15.34	15.55	15.26	15.51	19,875	+0.31(+2.04%)
Feb 24, 2017	15.38	15.38	15.14	15.20	10,959	-0.06(-0.39%)
Feb 23, 2017	15.15	15.28	15.15	15.26	10,201	+0.09(+0.59%)
Feb 22, 2017	15.10	15.21	14.97	15.17	26,771	+0.05(+0.33%)
Feb 21, 2017	15.26	15.26	15.00	15.12	6,606	+0.03(+0.20%)
Feb 17, 2017		15.09	15.09	15.09	0	+0.32(+2.17%)
Feb 16, 2017	14.70	14.80	14.70	14.77	35,009	+0.09(+0.61%)
Feb 15, 2017	14.51	14.70	14.47	14.68	22,363	+0.12(+0.82%)
Feb 14, 2017	14.52	14.58	14.32	14.56	15,185	+0.01(+0.07%)
Feb 13, 2017	14.59	14.64	14.38	14.55	20,113	+0.00(+0.00%)
Feb 10, 2017	14.62	14.63	14.47	14.55	11,252	-0.02(-0.14%)
Feb 09, 2017	14.64	14.67	14.48	14.57	16,443	+0.02(+0.14%)
Feb 08, 2017	14.44	14.55	14.32	14.55	20,672	+0.05(+0.34%)
Feb 07, 2017	14.42	14.59	14.42	14.50	14,705	-0.07(-0.48%)
Feb 06, 2017	14.40	14.59	13.85	14.57	27,095	-0.06(-0.41%)
Feb 03, 2017	14.27	14.65	14.21	14.63	27,549	+0.42(+2.96%)
Feb 02, 2017	14.23	14.23	14.15	14.21	17,598	+0.01(+0.07%)
Feb 01, 2017	13.93	14.20	13.93	14.20	29,811	+0.25(+1.79%)
Jan 31, 2017	13.85	14.06	13.84	13.95	106,370	+0.16(+1.16%)
Jan 30, 2017	13.62	13.88	13.37	13.79	23,307	+0.06(+0.44%)
Jan 27, 2017	13.84	13.90	13.63	13.73	37,341	-0.10(-0.72%)
Jan 26, 2017	13.74	14.06	13.74	13.83	36,388	-0.19(-1.36%)
Jan 25, 2017	14.08	14.09	13.90	14.02	32,028	+0.06(+0.43%)
Jan 24, 2017	13.55	14.15	13.23	13.96	90,041	+0.43(+3.18%)
Jan 23, 2017	13.38	13.65	13.22	13.53	17,841	+0.09(+0.67%)
Jan 20, 2017	13.66	13.83	13.24	13.44	48,056	-0.13(-0.96%)
Jan 19, 2017	13.80	13.80	13.39	13.57	16,150	-0.15(-1.09%)
Jan 18, 2017	13.74	13.89	13.55	13.72	36,354	-0.09(-0.65%)
Jan 17, 2017	13.85	13.95	13.56	13.81	16,868	-0.13(-0.93%)
Jan 13, 2017		13.94	13.94	13.94	0	+0.14(+1.01%)
Jan 12, 2017	13.75	14.00	13.70	13.80	18,515	-0.05(-0.36%)
Jan 11, 2017	13.91	14.00	13.70	13.85	34,016	-0.16(-1.14%)
Jan 10, 2017	13.96	14.03	13.87	14.01	22,631	+0.14(+1.01%)
Jan 09, 2017	13.65	14.06	13.64	13.87	47,624	+0.13(+0.95%)
Jan 06, 2017	13.90	13.90	13.48	13.74	32,838	-0.11(-0.79%)
Jan 05, 2017	13.88	13.90	13.61	13.85	34,144	-0.04(-0.29%)
Jan 04, 2017	13.94	13.96	13.74	13.89	31,410	+0.04(+0.29%)
Jan 03, 2017	14.21	14.21	13.76	13.85	28,924	-0.21(-1.49%)
Dec 30, 2016		14.06	14.06	14.06	0	+0.12(+0.86%)
Dec 29, 2016	13.79	14.01	13.79	13.94	38,406	+0.24(+1.75%)
Dec 28, 2016	13.42	13.78	13.17	13.70	46,484	-0.08(-0.58%)
Dec 27, 2016	13.81	13.98	13.60	13.78	16,233	-0.03(-0.22%)
Dec 23, 2016		13.81	13.81	13.81	0	+0.22(+1.62%)
Dec 22, 2016	13.40	13.73	13.29	13.59	53,357	+0.26(+1.95%)
Dec 21, 2016	13.28	13.83	13.18	13.33	119,433	+0.11(+0.83%)
Dec 20, 2016	13.20	13.53	13.01	13.22	110,715	-0.12(-0.90%)
Dec 19, 2016	13.46	13.61	13.12	13.34	138,465	-0.10(-0.74%)
Dec 16, 2016	13.77	13.77	13.32	13.44	105,760	-0.26(-1.90%)
Dec 15, 2016	13.90	14.04	13.49	13.70	79,324	-0.18(-1.30%)
Dec 14, 2016	14.05	14.07	13.76	13.88	47,472	-0.16(-1.14%)
Dec 13, 2016	14.01	14.12	14.00	14.04	28,624	+0.04(+0.29%)
Dec 12, 2016	14.11	14.11	13.87	14.00	76,723	-0.05(-0.36%)
Dec 09, 2016	14.16	14.36	14.06	14.05	372,850	-1.46(-9.41%)
Dec 08, 2016	15.00	15.59	14.65	15.51	20,376	+0.61(+4.09%)
Dec 07, 2016	14.90	15.04	14.55	14.90	16,802	-0.10(-0.67%)
Dec 06, 2016	15.31	15.38	14.86	15.00	33,306	-0.42(-2.72%)
Dec 05, 2016	15.40	15.46	15.14	15.42	23,749	+0.06(+0.39%)
Dec 02, 2016	15.70	15.77	15.24	15.36	4,997	-0.30(-1.92%)