Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.15	15.15	14.73	14.94	73,400	-0.28(-1.84%)
Nov 29, 2018	15.59	15.85	15.14	15.22	89,169	-0.38(-2.44%)
Nov 28, 2018	15.25	16.72	14.91	15.60	210,714	+2.02(+14.87%)
Nov 27, 2018	13.73	13.94	13.45	13.58	69,127	-0.13(-0.95%)
Nov 26, 2018	13.82	13.89	13.45	13.71	30,110	+0.01(+0.07%)
Nov 23, 2018	13.83	13.91	13.58	13.70	10,300	-0.15(-1.08%)
Nov 21, 2018		13.85	13.85	13.85	0	+0.37(+2.74%)
Nov 20, 2018	13.48	13.79	13.25	13.48	26,633	-0.07(-0.52%)
Nov 19, 2018	14.35	14.35	13.51	13.55	61,624	-0.71(-4.98%)
Nov 16, 2018	13.88	14.34	13.88	14.26	33,300	+0.28(+2.00%)
Nov 15, 2018	14.33	14.38	13.72	13.98	36,540	-0.44(-3.05%)
Nov 14, 2018	14.87	14.87	14.32	14.42	52,443	-0.34(-2.30%)
Nov 13, 2018	15.20	15.25	14.64	14.76	39,040	-0.39(-2.57%)
Nov 12, 2018	15.20	15.62	14.93	15.15	172,287	-0.08(-0.53%)
Nov 09, 2018	15.18	15.32	14.89	15.23	57,100	-0.03(-0.20%)
Nov 08, 2018	15.30	15.35	15.19	15.26	25,074	-0.11(-0.72%)
Nov 07, 2018	14.73	15.42	14.73	15.37	40,101	+0.72(+4.91%)
Nov 06, 2018	14.54	14.89	14.50	14.65	39,049	+0.11(+0.76%)
Nov 05, 2018	14.79	14.94	14.47	14.54	47,683	-0.28(-1.89%)
Nov 02, 2018	15.23	15.26	14.81	14.82	29,200	-0.08(-0.54%)
Nov 01, 2018	15.24	15.24	14.62	14.90	63,535	-0.14(-0.93%)
Oct 31, 2018	15.25	15.49	14.67	15.04	90,278	-0.02(-0.13%)
Oct 30, 2018	14.68	15.12	14.65	15.06	52,942	+0.39(+2.66%)
Oct 29, 2018	14.65	15.14	14.49	14.67	40,648	+0.18(+1.24%)
Oct 26, 2018	14.96	14.97	14.01	14.49	124,000	-0.67(-4.42%)
Oct 25, 2018	14.79	15.20	14.75	15.16	38,163	+0.45(+3.06%)
Oct 24, 2018	15.03	15.14	14.67	14.71	44,117	-0.26(-1.74%)
Oct 23, 2018	14.61	15.16	14.56	14.97	44,257	+0.18(+1.22%)
Oct 22, 2018	14.74	15.01	14.47	14.79	33,079	+0.11(+0.75%)
Oct 19, 2018	14.78	15.11	14.35	14.68	99,100	-0.09(-0.61%)
Oct 18, 2018	14.90	15.05	14.32	14.77	53,281	-0.08(-0.54%)
Oct 17, 2018	15.40	15.40	14.68	14.85	51,440	-0.53(-3.45%)
Oct 16, 2018	14.41	15.45	14.31	15.38	83,177	+1.04(+7.25%)
Oct 15, 2018	13.91	14.47	13.86	14.34	56,685	+0.44(+3.17%)
Oct 12, 2018	14.11	14.47	13.71	13.90	83,800	+0.01(+0.07%)
Oct 11, 2018	15.13	15.13	13.73	13.89	116,068	-1.31(-8.62%)
Oct 10, 2018	15.30	15.36	15.02	15.20	91,663	-0.16(-1.04%)
Oct 09, 2018	15.07	15.62	15.07	15.36	86,105	+0.22(+1.45%)
Oct 08, 2018	15.25	15.25	14.70	15.14	55,836	-0.15(-0.98%)
Oct 05, 2018	15.84	15.86	14.55	15.29	109,600	-0.64(-4.02%)
Oct 04, 2018	16.21	16.21	15.87	15.93	60,993	-0.33(-2.03%)
Oct 03, 2018	16.42	16.45	16.15	16.26	34,851	+0.05(+0.31%)
Oct 02, 2018	16.31	16.53	16.13	16.21	41,696	-0.15(-0.92%)
Oct 01, 2018	16.65	16.65	16.22	16.36	96,226	-0.24(-1.45%)
Sep 28, 2018	16.15	16.80	16.00	16.60	97,700	+0.40(+2.47%)
Sep 27, 2018	16.25	16.35	16.00	16.20	76,187	-0.10(-0.61%)
Sep 26, 2018	16.15	16.45	16.06	16.30	66,989	+0.15(+0.93%)
Sep 25, 2018	16.35	16.60	16.10	16.15	64,780	-0.30(-1.82%)
Sep 24, 2018	16.85	16.85	16.40	16.45	61,203	-0.35(-2.08%)
Sep 21, 2018	16.45	16.85	16.13	16.80	236,400	+0.35(+2.13%)
Sep 20, 2018	16.55	16.62	16.30	16.45	49,832	-0.05(-0.30%)
Sep 19, 2018	16.70	16.70	16.31	16.50	56,387	-0.20(-1.20%)
Sep 18, 2018	16.45	16.95	16.20	16.70	155,062	+0.25(+1.52%)
Sep 17, 2018	17.00	17.50	16.05	16.45	271,676	-0.15(-0.90%)
Sep 14, 2018	16.25	16.90	16.25	16.60	49,500	+0.25(+1.53%)
Sep 13, 2018	16.15	16.45	15.95	16.35	120,939	+0.25(+1.55%)
Sep 12, 2018	16.00	16.25	15.90	16.10	44,057	+0.15(+0.94%)
Sep 11, 2018	16.05	16.20	15.85	15.95	103,538	-0.15(-0.93%)
Sep 10, 2018	16.05	16.25	15.75	16.10	68,656	+0.05(+0.31%)
Sep 07, 2018	15.60	16.10	15.60	16.05	61,700	+0.25(+1.58%)
Sep 06, 2018	15.75	15.87	15.70	15.80	52,566	-0.05(-0.32%)
Sep 05, 2018	15.95	16.30	15.45	15.85	68,214	-0.15(-0.94%)
Sep 04, 2018	15.90	16.07	15.55	16.00	69,780	+0.00(+0.00%)
Aug 31, 2018		16.00	16.00	16.00	0	-0.15(-0.93%)
Aug 30, 2018	16.40	16.55	15.72	16.15	110,497	-0.35(-2.12%)
Aug 29, 2018	16.10	16.95	15.40	16.50	147,808	+0.20(+1.23%)
Aug 28, 2018	15.90	16.85	15.88	16.30	276,798	+0.40(+2.52%)
Aug 27, 2018	16.00	16.20	15.80	15.90	79,427	-0.05(-0.31%)
Aug 24, 2018	16.70	16.70	15.43	15.95	170,200	-0.50(-3.04%)
Aug 23, 2018	16.70	16.95	16.35	16.45	48,286	+0.00(+0.00%)
Aug 22, 2018	16.25	16.50	16.00	16.45	48,313	+0.20(+1.23%)
Aug 21, 2018	16.30	16.45	16.15	16.25	98,797	-0.05(-0.31%)
Aug 20, 2018	16.25	16.45	16.10	16.30	26,605	+0.05(+0.31%)
Aug 17, 2018	16.25	16.45	16.10	16.25	30,000	+0.00(+0.00%)
Aug 16, 2018	15.95	16.30	15.95	16.25	20,071	+0.35(+2.20%)
Aug 15, 2018	16.40	16.65	15.80	15.90	51,168	-0.50(-3.05%)
Aug 14, 2018	16.30	16.50	16.05	16.40	41,602	+0.30(+1.86%)
Aug 13, 2018	16.20	16.25	15.95	16.10	24,190	-0.10(-0.62%)
Aug 10, 2018	16.00	16.40	15.85	16.20	35,300	+0.10(+0.62%)
Aug 09, 2018	16.40	16.55	16.05	16.10	37,949	-0.25(-1.53%)
Aug 08, 2018	16.35	16.50	16.20	16.35	64,012	+0.00(+0.00%)
Aug 07, 2018	16.40	16.45	16.25	16.35	15,954	+0.00(+0.00%)
Aug 06, 2018	16.00	16.45	15.80	16.35	28,908	+0.35(+2.19%)
Aug 03, 2018	16.45	16.55	15.75	16.00	38,800	-0.45(-2.74%)
Aug 02, 2018	16.30	16.60	16.10	16.45	62,221	+0.15(+0.92%)
Aug 01, 2018	16.10	16.90	15.78	16.30	127,565	+0.20(+1.24%)
Jul 31, 2018	15.75	16.25	15.66	16.10	66,191	+0.45(+2.88%)
Jul 30, 2018	15.50	15.95	15.45	15.65	141,894	+0.15(+0.97%)
Jul 27, 2018	16.00	16.10	15.45	15.50	51,800	-0.60(-3.73%)
Jul 26, 2018	16.00	16.30	15.93	16.10	69,250	+0.15(+0.94%)
Jul 25, 2018	16.00	16.30	15.90	15.95	52,425	-0.05(-0.31%)
Jul 24, 2018	15.70	16.15	15.55	16.00	75,679	+0.35(+2.24%)
Jul 23, 2018	15.85	15.93	15.30	15.65	111,065	-0.25(-1.57%)
Jul 20, 2018	15.85	16.25	15.80	15.90	37,008	+0.05(+0.32%)
Jul 19, 2018	15.80	15.90	15.75	15.85	34,823	-0.05(-0.31%)
Jul 18, 2018	16.10	16.15	15.75	15.90	47,285	-0.30(-1.85%)
Jul 17, 2018	15.85	16.20	15.72	16.20	80,509	+0.25(+1.57%)
Jul 16, 2018	15.75	16.00	15.30	15.95	90,582	+0.45(+2.90%)
Jul 13, 2018	15.25	15.65	15.15	15.50	60,344	+0.30(+1.97%)
Jul 12, 2018	15.60	15.60	15.05	15.20	93,874	-0.35(-2.25%)
Jul 11, 2018	16.00	16.15	15.45	15.55	85,269	-0.55(-3.42%)
Jul 10, 2018	14.90	16.45	14.65	16.10	144,992	+1.20(+8.05%)
Jul 09, 2018	15.45	15.45	14.80	14.90	114,457	-0.50(-3.25%)
Jul 06, 2018	15.10	15.50	14.95	15.40	141,266	+0.25(+1.65%)
Jul 05, 2018	15.05	15.30	14.85	15.15	99,599	+0.15(+1.00%)
Jul 03, 2018		15.00	15.00	15.00	0	+0.40(+2.74%)
Jul 02, 2018	14.05	14.70	14.05	14.60	119,369	+0.45(+3.18%)
Jun 29, 2018	13.75	14.20	13.60	14.15	90,433	+0.45(+3.28%)
Jun 28, 2018	14.00	14.20	13.60	13.70	100,093	-0.30(-2.14%)
Jun 27, 2018	13.90	14.25	13.75	14.00	153,282	+0.10(+0.72%)
Jun 26, 2018	13.70	14.15	13.57	13.90	91,891	+0.30(+2.21%)
Jun 25, 2018	13.05	13.70	12.90	13.60	93,036	+0.45(+3.42%)
Jun 22, 2018	12.65	13.65	12.60	13.15	571,900	+0.50(+3.95%)
Jun 21, 2018	12.90	12.95	12.50	12.65	76,281	-0.25(-1.94%)
Jun 20, 2018	12.40	12.95	12.20	12.90	133,483	+0.40(+3.20%)
Jun 19, 2018	11.95	12.75	11.75	12.50	135,498	+0.45(+3.73%)
Jun 18, 2018	12.25	12.25	11.83	12.05	134,765	-0.30(-2.43%)
Jun 15, 2018		12.55	12.20	12.35	165,252	+0.15(+1.23%)
Jun 14, 2018	12.45	12.57	12.15	12.20	60,429	-0.25(-2.01%)
Jun 13, 2018	12.70	12.75	12.25	12.45	55,310	-0.20(-1.58%)
Jun 12, 2018	12.50	12.75	12.40	12.65	52,102	+0.20(+1.61%)
Jun 11, 2018	12.20	12.55	12.04	12.45	65,800	+0.30(+2.47%)
Jun 08, 2018	12.05	12.65	11.80	12.15	121,773	+0.05(+0.41%)
Jun 07, 2018	11.90	12.20	11.80	12.10	57,502	+0.30(+2.54%)
Jun 06, 2018		12.15	11.70	11.80	89,359	+0.00(+0.00%)
Jun 05, 2018	11.90	12.10	11.70	11.80	95,784	-0.05(-0.42%)
Jun 04, 2018	12.10	12.25	11.75	11.85	51,759	-0.25(-2.07%)
Jun 01, 2018	12.00	12.15	11.80	12.10	88,670	+0.25(+2.11%)
May 31, 2018	12.15	12.15	11.65	11.85	52,426	-0.30(-2.47%)
May 30, 2018	12.20	12.45	12.05	12.15	53,471	+0.05(+0.41%)
May 29, 2018	12.10	12.35	11.85	12.10	32,881	-0.05(-0.41%)
May 25, 2018		12.15	12.15	12.15	0	+0.40(+3.40%)
May 24, 2018	12.05	12.29	11.68	11.75	119,095	-0.85(-6.75%)
May 23, 2018	12.15	13.45	11.72	12.60	145,032	+0.35(+2.86%)
May 22, 2018	12.60	12.75	12.15	12.25	55,299	-0.35(-2.78%)
May 21, 2018	12.00	12.65	11.75	12.60	57,974	+0.50(+4.13%)
May 18, 2018	11.35	12.40	11.10	12.10	128,698	+0.80(+7.08%)
May 17, 2018	11.25	11.40	11.15	11.30	19,054	+0.10(+0.89%)
May 16, 2018	10.75	11.30	10.75	11.20	35,668	+0.40(+3.70%)
May 15, 2018	10.75	10.90	10.70	10.80	23,671	-0.05(-0.46%)
May 14, 2018	10.80	10.95	10.65	10.85	25,916	+0.05(+0.46%)
May 11, 2018	11.25	11.25	10.70	10.80	42,544	-0.45(-4.00%)
May 10, 2018	11.35	11.40	11.10	11.25	25,926	-0.05(-0.44%)
May 09, 2018	11.00	11.30	10.90	11.30	22,142	+0.25(+2.26%)
May 08, 2018	10.95	11.15	10.85	11.05	25,605	+0.15(+1.38%)
May 07, 2018	10.85	10.95	10.85	10.90	17,247	+0.05(+0.46%)
May 04, 2018	10.65	10.95	10.65	10.85	20,033	+0.15(+1.40%)
May 03, 2018	10.60	10.80	10.55	10.70	18,868	+0.00(+0.00%)
May 02, 2018	10.83	11.15	10.65	10.70	35,206	-0.05(-0.47%)
May 01, 2018	10.65	10.80	10.55	10.75	29,671	+0.10(+0.94%)
Apr 30, 2018	10.75	10.90	10.65	10.65	25,469	-0.10(-0.93%)
Apr 27, 2018	11.60	11.64	10.50	10.75	56,611	-0.90(-7.73%)
Apr 26, 2018	11.20	11.90	11.20	11.65	53,538	+0.30(+2.64%)
Apr 25, 2018	11.45	11.45	11.30	11.35	15,089	-0.15(-1.30%)
Apr 24, 2018	11.25	11.55	11.20	11.50	30,696	+0.25(+2.22%)
Apr 23, 2018	11.15	11.25	11.10	11.25	13,940	+0.10(+0.90%)
Apr 20, 2018	11.05	11.35	11.05	11.15	26,235	+0.10(+0.90%)
Apr 19, 2018	11.10	11.20	10.90	11.05	33,746	-0.10(-0.90%)
Apr 18, 2018	11.00	11.35	11.00	11.15	69,889	+0.25(+2.29%)
Apr 17, 2018	10.90	11.05	10.55	10.90	57,837	+0.05(+0.46%)
Apr 16, 2018	11.15	11.15	10.75	10.85	54,996	-0.20(-1.81%)
Apr 13, 2018	11.10	11.15	10.95	11.05	131,351	+0.00(+0.00%)
Apr 12, 2018	11.15	11.15	11.00	11.05	15,835	-0.10(-0.90%)
Apr 11, 2018	11.05	11.20	11.05	11.15	28,106	+0.10(+0.90%)
Apr 10, 2018	11.05	11.35	11.00	11.05	44,219	-0.05(-0.45%)
Apr 09, 2018	11.20	11.40	10.95	11.10	35,750	+0.00(+0.00%)
Apr 06, 2018	11.60	11.65	10.95	11.10	47,930	-0.55(-4.72%)
Apr 05, 2018	10.65	11.70	10.65	11.65	70,273	+1.00(+9.39%)
Apr 04, 2018	10.35	10.65	10.30	10.65	47,681	+0.20(+1.91%)
Apr 03, 2018	10.35	10.55	10.20	10.45	41,363	+0.10(+0.97%)
Apr 02, 2018	10.80	10.95	10.25	10.35	64,257	-0.55(-5.05%)
Mar 29, 2018		10.90	10.90	10.90	0	-0.25(-2.24%)
Mar 28, 2018	11.20	11.20	10.85	11.15	59,552	-0.05(-0.45%)
Mar 27, 2018	11.25	11.35	11.05	11.20	51,577	+0.00(+0.00%)
Mar 26, 2018	11.40	11.40	11.10	11.20	62,953	-0.10(-0.88%)
Mar 23, 2018	11.40	11.45	11.20	11.30	45,992	-0.10(-0.88%)
Mar 22, 2018	11.35	11.60	11.20	11.40	52,156	+0.00(+0.00%)
Mar 21, 2018	11.30	11.46	11.30	11.40	76,042	+0.10(+0.88%)
Mar 20, 2018	11.45	11.50	11.25	11.30	63,695	-0.20(-1.74%)
Mar 19, 2018	11.30	11.65	11.30	11.50	68,739	+0.10(+0.88%)
Mar 16, 2018	11.70	11.75	11.25	11.40	164,901	-0.40(-3.39%)
Mar 15, 2018	11.80	12.00	11.55	11.80	50,408	+0.05(+0.43%)
Mar 14, 2018	11.50	11.80	11.40	11.75	65,631	+0.30(+2.62%)
Mar 13, 2018	11.80	11.80	11.38	11.45	88,404	-0.40(-3.38%)
Mar 12, 2018	11.85	11.85	11.65	11.85	31,025	+0.00(+0.00%)
Mar 09, 2018	11.40	11.90	11.15	11.85	96,910	+0.45(+3.95%)
Mar 08, 2018	11.90	11.90	11.30	11.40	96,108	-0.65(-5.39%)
Mar 07, 2018			11.75	12.05	147,767	+0.05(+0.42%)
Mar 06, 2018	11.30	12.10	10.97	12.00	126,490	+0.75(+6.67%)
Mar 05, 2018	10.50	11.35	10.40	11.25	56,733	+0.70(+6.64%)
Mar 02, 2018	10.45	10.70	9.300	10.55	51,426	+0.00(+0.00%)
Mar 01, 2018	10.55	10.60	10.10	10.55	61,546	-0.10(-0.94%)
Feb 28, 2018	10.75	10.90	10.55	10.65	49,585	-0.05(-0.47%)
Feb 27, 2018	10.90	11.10	10.60	10.70	51,056	-0.25(-2.28%)
Feb 26, 2018	10.60	10.95	10.60	10.95	25,431	+0.30(+2.82%)
Feb 23, 2018	10.35	10.65	10.30	10.65	30,588	+0.35(+3.40%)
Feb 22, 2018	10.10	10.35	9.950	10.30	50,426	+0.20(+1.98%)
Feb 21, 2018	10.15	10.35	10.05	10.10	78,789	-0.05(-0.49%)
Feb 20, 2018	10.10	10.25	10.00	10.15	39,311	+0.00(+0.00%)
Feb 16, 2018		10.15	10.15	10.15	0	-0.40(-3.79%)
Feb 15, 2018	10.50	10.85	10.30	10.55	102,930	+0.00(+0.00%)
Feb 14, 2018	10.35	10.75	10.35	10.55	87,560	+0.10(+0.96%)
Feb 13, 2018	10.30	10.55	10.30	10.45	22,135	+0.05(+0.48%)
Feb 12, 2018	10.50	10.68	10.25	10.40	25,729	-0.10(-0.95%)
Feb 09, 2018	10.15	10.65	9.960	10.50	60,206	+0.50(+5.00%)
Feb 08, 2018	10.50	10.55	9.900	10.00	43,972	-0.35(-3.38%)
Feb 07, 2018	10.35	10.55	10.30	10.35	26,933	+0.05(+0.49%)
Feb 06, 2018	10.10	10.45	9.900	10.30	52,657	-0.15(-1.44%)
Feb 05, 2018	9.950	10.60	9.950	10.45	69,826	+0.40(+3.98%)
Feb 02, 2018	10.65	10.65	10.05	10.05	31,552	-0.75(-6.94%)
Feb 01, 2018	10.20	10.80	10.20	10.80	32,046	+0.55(+5.37%)
Jan 31, 2018	10.75	10.90	10.20	10.25	34,893	-0.50(-4.65%)
Jan 30, 2018	10.35	10.85	10.35	10.75	31,332	+0.25(+2.38%)
Jan 29, 2018	11.00	11.00	10.50	10.50	33,774	-0.50(-4.55%)
Jan 26, 2018	10.65	11.05	10.65	11.00	41,519	+0.40(+3.77%)
Jan 25, 2018	11.15	11.25	10.50	10.60	35,039	-0.50(-4.50%)
Jan 24, 2018	11.15	11.15	10.95	11.10	47,641	+0.10(+0.91%)
Jan 23, 2018	10.35	11.15	10.35	11.00	54,356	+0.65(+6.28%)
Jan 22, 2018	11.10	11.10	10.20	10.35	136,293	-0.70(-6.33%)
Jan 19, 2018	11.70	11.70	10.80	11.05	108,203	-0.55(-4.74%)
Jan 18, 2018	11.80	11.95	11.60	11.60	14,725	-0.25(-2.11%)
Jan 17, 2018	11.60	11.90	11.50	11.85	20,456	+0.20(+1.72%)
Jan 16, 2018	11.80	12.05	11.55	11.65	26,179	-0.15(-1.27%)
Jan 12, 2018		11.80	11.80	11.80	0	-0.05(-0.42%)
Jan 11, 2018	11.70	12.05	11.70	11.85	28,106	+0.10(+0.85%)
Jan 10, 2018	11.85	11.85	11.60	11.75	19,233	-0.10(-0.84%)
Jan 09, 2018	12.00	12.15	11.85	11.85	18,851	-0.15(-1.25%)
Jan 08, 2018	12.00	12.10	11.85	12.00	18,887	-0.10(-0.83%)
Jan 05, 2018	11.90	12.25	11.90	12.10	34,381	+0.15(+1.26%)
Jan 04, 2018	11.95	12.10	11.68	11.95	27,981	+0.00(+0.00%)
Jan 03, 2018	11.70	12.25	11.62	11.95	71,626	+0.25(+2.14%)
Jan 02, 2018	12.00	12.00	11.60	11.70	56,383	-0.25(-2.09%)
Dec 29, 2017		11.95	11.95	11.95	0	-0.10(-0.83%)
Dec 28, 2017	12.55	12.55	12.00	12.05	19,106	-0.20(-1.63%)
Dec 27, 2017	12.55	12.67	12.15	12.25	34,555	-0.30(-2.39%)
Dec 26, 2017	12.10	12.75	12.10	12.55	78,178	+0.40(+3.29%)
Dec 22, 2017	12.30	12.45	11.95	12.15	110,539	-0.20(-1.62%)
Dec 21, 2017	11.65	12.50	11.65	12.35	134,447	+0.65(+5.56%)
Dec 20, 2017	11.25	11.80	11.00	11.70	107,938	+0.50(+4.46%)
Dec 19, 2017	11.50	11.95	11.10	11.20	72,468	-0.35(-3.03%)
Dec 18, 2017	12.00	12.00	11.25	11.55	88,733	-0.45(-3.75%)
Dec 15, 2017	11.50	12.05	11.50	12.00	163,417	+0.50(+4.35%)
Dec 14, 2017	11.45	11.85	11.45	11.50	54,622	+0.05(+0.44%)
Dec 13, 2017	11.55	11.85	11.40	11.45	99,181	-0.10(-0.87%)
Dec 12, 2017	11.15	11.65	11.15	11.55	69,576	+0.40(+3.59%)
Dec 11, 2017	11.10	11.35	11.10	11.15	72,920	+0.05(+0.45%)
Dec 08, 2017	11.15	11.35	11.05	11.10	71,551	+0.00(+0.00%)
Dec 07, 2017	11.15	11.40	11.10		68,329	+0.00(+0.00%)
Dec 06, 2017	11.00	11.35	10.95	11.15	55,699	+0.15(+1.36%)
Dec 05, 2017	11.20	11.40	10.95	11.00	84,449	-0.20(-1.79%)
Dec 04, 2017	11.40	11.43	11.05	11.20	118,637	-0.15(-1.32%)