Century Communities Inc (NY: CCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.71	16.86	16.21	16.56	293,127	-0.07(-0.40%)
Dec 28, 2018	16.43	16.93	16.21	16.63	635,334	+0.22(+1.34%)
Dec 27, 2018	16.43	16.72	16.04	16.41	418,009	-0.32(-1.89%)
Dec 26, 2018	16.08	16.75	15.86	16.73	389,704	+0.73(+4.56%)
Dec 24, 2018	15.99	16.31	15.69	16.00	237,377	-0.10(-0.60%)
Dec 21, 2018	16.60	16.74	15.93	16.09	774,447	-0.49(-2.95%)
Dec 20, 2018	17.17	17.41	16.44	16.58	711,204	-0.70(-4.05%)
Dec 19, 2018	17.42	18.05	17.24	17.28	564,853	-0.12(-0.72%)
Dec 18, 2018	17.23	17.66	17.19	17.41	415,269	+0.33(+1.91%)
Dec 17, 2018	17.52	17.69	16.95	17.08	501,076	-0.57(-3.21%)
Dec 14, 2018	17.84	18.22	17.54	17.65	473,400	-0.39(-2.18%)
Dec 13, 2018	18.20	18.59	18.03	18.04	225,559	-0.16(-0.90%)
Dec 12, 2018	18.33	18.64	18.17	18.20	253,138	+0.12(+0.64%)
Dec 11, 2018	18.28	18.49	17.84	18.09	637,092	+0.02(+0.11%)
Dec 10, 2018	18.96	18.96	18.02	18.07	274,837	-0.88(-4.66%)
Dec 07, 2018	19.10	19.98	18.94	18.95	336,892	-0.08(-0.40%)
Dec 06, 2018	18.32	19.20	18.21	19.03	381,588	+0.38(+2.06%)
Dec 04, 2018	19.51	19.51	18.56	18.65	444,223	-1.09(-5.54%)
Dec 03, 2018	20.01	20.01	19.06	19.74	528,944	+0.00(+0.00%)
Nov 30, 2018	19.72	19.77	19.51	19.74	221,955	+0.01(+0.05%)
Nov 29, 2018	19.75	20.06	19.69	19.73	253,740	-0.10(-0.48%)
Nov 28, 2018	19.44	19.85	18.51	19.83	441,902	+0.41(+2.13%)
Nov 27, 2018	19.34	19.69	19.30	19.41	245,302	-0.11(-0.54%)
Nov 26, 2018	20.08	20.10	19.39	19.52	305,001	-0.37(-1.88%)
Nov 23, 2018	19.39	20.18	19.39	19.89	216,224	+0.38(+1.97%)
Nov 21, 2018		19.51	19.51	19.51	0	+0.64(+3.41%)
Nov 20, 2018	19.04	19.70	18.85	18.87	456,138	-0.46(-2.38%)
Nov 19, 2018	19.39	19.66	19.01	19.33	294,138	-0.04(-0.20%)
Nov 16, 2018	18.79	19.42	18.72	19.37	424,633	+0.36(+1.87%)
Nov 15, 2018	19.22	19.58	18.43	19.01	639,477	-0.57(-2.89%)
Nov 14, 2018	19.65	20.20	19.27	19.58	406,854	+0.13(+0.69%)
Nov 13, 2018	19.44	20.08	19.44	19.44	383,731	+0.09(+0.45%)
Nov 12, 2018	19.69	19.88	19.15	19.36	432,751	-0.43(-2.18%)
Nov 09, 2018	20.16	20.55	19.79	19.79	965,453	-0.49(-2.41%)
Nov 08, 2018	20.86	20.87	19.29	20.28	884,932	-0.97(-4.56%)
Nov 07, 2018	20.44	22.50	20.30	21.25	1,018,361	+0.59(+2.88%)
Nov 06, 2018	20.91	21.17	20.50	20.65	708,778	-0.24(-1.15%)
Nov 05, 2018	20.47	21.00	20.30	20.89	795,563	+0.41(+2.01%)
Nov 02, 2018	20.85	20.96	19.99	20.48	533,526	-0.33(-1.57%)
Nov 01, 2018	20.39	21.07	20.12	20.81	637,923	+0.44(+2.17%)
Oct 31, 2018	20.76	20.76	19.78	20.36	966,880	-0.09(-0.42%)
Oct 30, 2018	19.70	20.47	19.39	20.45	783,779	+0.64(+3.25%)
Oct 29, 2018	21.21	21.49	19.59	19.81	889,571	-1.57(-7.36%)
Oct 26, 2018	20.51	22.09	20.45	21.38	618,453	+0.51(+2.44%)
Oct 25, 2018	20.02	21.05	19.96	20.87	647,298	+1.05(+5.28%)
Oct 24, 2018	20.41	20.85	19.75	19.83	546,806	-0.58(-2.82%)
Oct 23, 2018	19.59	20.87	19.59	20.40	694,353	+0.49(+2.46%)
Oct 22, 2018	20.59	20.63	19.86	19.91	467,951	-0.70(-3.40%)
Oct 19, 2018	21.54	21.58	20.53	20.61	764,026	-0.89(-4.15%)
Oct 18, 2018	22.05	22.45	21.33	21.51	967,656	-0.79(-3.53%)
Oct 17, 2018	22.71	22.71	21.96	22.29	379,289	-0.64(-2.80%)
Oct 16, 2018	22.53	23.24	22.23	22.94	849,934	+0.58(+2.58%)
Oct 15, 2018	22.45	22.96	22.24	22.36	550,922	-0.14(-0.64%)
Oct 12, 2018	22.95	22.95	21.96	22.50	789,556	-0.09(-0.38%)
Oct 11, 2018	22.53	23.02	22.24	22.59	705,618	-0.08(-0.34%)
Oct 10, 2018	23.40	23.51	22.64	22.67	538,098	-0.87(-3.71%)
Oct 09, 2018	23.99	24.13	23.44	23.54	437,568	-0.49(-2.04%)
Oct 08, 2018	23.80	24.20	23.51	24.03	293,588	+0.12(+0.48%)
Oct 05, 2018	23.90	24.18	23.24	23.91	551,970	-0.03(-0.12%)
Oct 04, 2018	24.70	24.70	23.64	23.94	937,970	-0.91(-3.67%)
Oct 03, 2018	25.17	25.20	24.56	24.86	475,431	-0.27(-1.07%)
Oct 02, 2018	24.97	25.19	24.77	25.12	353,080	+0.18(+0.73%)
Oct 01, 2018	25.30	25.43	24.76	24.94	317,380	-0.25(-0.99%)
Sep 28, 2018	24.86	25.57	24.86	25.19	401,082	+0.14(+0.57%)
Sep 27, 2018	25.33	25.43	24.76	25.05	350,302	-0.34(-1.32%)
Sep 26, 2018	25.72	25.72	25.19	25.38	396,717	-0.19(-0.75%)
Sep 25, 2018	26.01	26.01	25.43	25.57	438,656	-0.29(-1.11%)
Sep 24, 2018	26.05	26.10	25.21	25.86	634,187	-0.43(-1.64%)
Sep 21, 2018	26.05	26.34	25.44	26.29	1,262,540	-0.82(-3.01%)
Sep 20, 2018	27.59	27.59	26.92	27.11	386,784	-0.43(-1.57%)
Sep 19, 2018	27.69	27.93	27.30	27.54	236,561	-0.19(-0.69%)
Sep 18, 2018	27.73	28.62	27.69	27.73	615,292	-0.05(-0.17%)
Sep 17, 2018	27.88	28.26	27.64	27.78	319,191	-0.19(-0.69%)
Sep 14, 2018	27.69	28.36	27.35	27.97	401,916	+0.43(+1.57%)
Sep 13, 2018	27.64	27.64	27.01	27.54	448,721	-0.05(-0.17%)
Sep 12, 2018	27.54	27.93	27.21	27.59	464,920	+0.05(+0.17%)
Sep 11, 2018	26.82	27.78	26.77	27.54	351,055	+0.72(+2.68%)
Sep 10, 2018	26.87	27.06	26.39	26.82	202,473	-0.10(-0.36%)
Sep 07, 2018	27.40	27.54	26.82	26.92	336,059	-0.67(-2.43%)
Sep 06, 2018	27.83	28.17	27.59	27.59	189,640	-0.19(-0.69%)
Sep 05, 2018	28.45	28.45	27.64	27.78	218,933	-0.67(-2.36%)
Sep 04, 2018	28.21	28.74	27.93	28.45	240,965	+0.38(+1.37%)
Aug 31, 2018		28.07	28.07	28.07	0	+0.34(+1.21%)
Aug 30, 2018	28.07	28.31	27.45	27.73	316,867	-0.43(-1.53%)
Aug 29, 2018	28.21	28.26	27.25	28.17	440,554	+0.05(+0.17%)
Aug 28, 2018	28.45	28.50	27.83	28.12	138,393	-0.29(-1.01%)
Aug 27, 2018	28.21	28.60	27.97	28.41	226,317	+0.34(+1.20%)
Aug 24, 2018	27.93	28.41	27.88	28.07	147,449	+0.14(+0.52%)
Aug 23, 2018	28.12	28.12	27.78	27.93	158,887	-0.19(-0.68%)
Aug 22, 2018	28.65	28.79	27.88	28.12	153,764	-0.67(-2.33%)
Aug 21, 2018	28.55	29.46	28.50	28.79	426,542	+0.72(+2.56%)
Aug 20, 2018	28.07	28.36	27.73	28.07	110,785	+0.10(+0.34%)
Aug 17, 2018	27.93	28.12	27.78	27.97	193,507	-0.10(-0.34%)
Aug 16, 2018	28.26	28.45	27.69	28.07	397,379	-0.10(-0.34%)
Aug 15, 2018	28.26	28.60	27.93	28.17	235,312	-0.19(-0.68%)
Aug 14, 2018	28.36	28.89	28.21	28.36	244,065	+0.10(+0.34%)
Aug 13, 2018	29.41	29.41	28.12	28.26	240,805	-1.30(-4.38%)
Aug 10, 2018	29.65	30.06	29.32	29.56	168,915	-0.29(-0.96%)
Aug 09, 2018	29.13	30.09	29.08	29.85	235,665	+0.72(+2.47%)
Aug 08, 2018	28.21	29.22	27.97	29.13	342,371	+1.01(+3.58%)
Aug 07, 2018	28.31	28.93	27.97	28.12	449,025	-0.19(-0.68%)
Aug 06, 2018	29.17	29.17	27.73	28.31	450,568	-1.06(-3.60%)
Aug 03, 2018	31.33	31.62	28.45	29.37	785,388	-0.53(-1.77%)
Aug 02, 2018	29.37	30.52	29.22	29.89	392,527	+0.24(+0.81%)
Aug 01, 2018	29.27	30.01	28.98	29.65	335,151	+0.38(+1.31%)
Jul 31, 2018	28.60	29.46	28.41	29.27	368,384	+0.82(+2.87%)
Jul 30, 2018	28.74	28.98	28.21	28.45	240,078	-0.29(-1.00%)
Jul 27, 2018	30.13	30.28	28.60	28.74	545,405	-1.44(-4.77%)
Jul 26, 2018	29.94	30.30	29.27	30.18	478,573	+0.34(+1.13%)
Jul 25, 2018	30.71	30.71	29.03	29.85	643,855	-0.82(-2.66%)
Jul 24, 2018	31.24	31.43	30.52	30.66	225,387	-0.43(-1.39%)
Jul 23, 2018	31.62	31.86	31.04	31.09	148,014	-0.58(-1.82%)
Jul 20, 2018	32.24	32.39	31.57	31.67	185,911	-0.53(-1.64%)
Jul 19, 2018	31.91	32.44	31.81	32.20	264,093	+0.24(+0.75%)
Jul 18, 2018	31.62	32.34	31.43	31.96	487,001	+0.10(+0.30%)
Jul 17, 2018	31.09	31.96	31.09	31.86	132,148	+0.72(+2.31%)
Jul 16, 2018	30.71	31.28	30.56	31.14	134,744	+0.53(+1.72%)
Jul 13, 2018	30.85	30.95	30.47	30.61	211,030	-0.05(-0.16%)
Jul 12, 2018	30.71	30.90	30.13	30.66	109,037	+0.19(+0.63%)
Jul 11, 2018	30.42	30.95	30.42	30.47	115,621	-0.14(-0.47%)
Jul 10, 2018	30.80	31.14	30.37	30.61	190,855	-0.14(-0.47%)
Jul 09, 2018	30.90	31.14	30.52	30.76	161,921	+0.05(+0.16%)
Jul 06, 2018	30.85	31.24	30.42	30.71	224,695	+0.14(+0.47%)
Jul 05, 2018	30.37	30.66	29.80	30.56	211,674	+0.38(+1.27%)
Jul 03, 2018		30.18	30.18	30.18	0	+0.10(+0.32%)
Jul 02, 2018	30.09	30.52	29.70	30.09	146,654	-0.19(-0.63%)
Jun 29, 2018	30.18	30.61	30.18	30.28	157,570	+0.38(+1.28%)
Jun 28, 2018	29.65	30.09	29.46	29.89	181,599	+0.10(+0.32%)
Jun 27, 2018	30.52	30.52	29.32	29.80	225,855	-0.58(-1.90%)
Jun 26, 2018	30.28	30.66	29.99	30.37	408,044	+0.72(+2.43%)
Jun 25, 2018	30.04	30.09	29.22	29.65	364,150	-0.38(-1.28%)
Jun 22, 2018	30.47	30.52	29.03	30.04	890,791	-0.24(-0.79%)
Jun 21, 2018	30.52	30.80	29.89	30.28	249,966	-0.34(-1.10%)
Jun 20, 2018	31.19	31.43	30.32	30.61	272,283	-0.58(-1.85%)
Jun 19, 2018	31.86	32.24	31.14	31.19	244,701	-0.82(-2.55%)
Jun 18, 2018	32.48	32.72	31.57	32.00	382,717	-0.82(-2.49%)
Jun 15, 2018		34.07	32.34	32.82	739,190	+0.48(+1.48%)
Jun 14, 2018	29.65	32.56	29.13	32.34	1,028,415	+2.78(+9.42%)
Jun 13, 2018	30.37	30.42	29.32	29.56	293,406	-0.96(-3.14%)
Jun 12, 2018	29.85	30.61	29.75	30.52	342,336	+0.72(+2.42%)
Jun 11, 2018	30.37	30.56	29.75	29.80	328,622	-0.48(-1.58%)
Jun 08, 2018	28.69	30.47	28.65	30.28	623,510	+1.54(+5.34%)
Jun 07, 2018	28.69	28.89	28.21	28.74	231,936	+0.14(+0.50%)
Jun 06, 2018				28.60	165,274	+0.19(+0.68%)
Jun 05, 2018	28.45	28.60	28.12	28.41	289,820	-0.19(-0.67%)
Jun 04, 2018	28.74	28.93	28.41	28.60	150,174	+0.00(+0.00%)
Jun 01, 2018	29.03	29.08	28.45	28.60	283,855	-0.29(-1.00%)
May 31, 2018	28.98	29.05	28.50	28.89	292,992	-0.14(-0.50%)
May 30, 2018	29.80	30.09	28.93	29.03	383,279	-0.58(-1.94%)
May 29, 2018	29.17	29.99	29.17	29.61	259,743	+0.19(+0.65%)
May 25, 2018		29.41	29.41	29.41	0	+0.14(+0.49%)
May 24, 2018	29.51	29.80	29.17	29.27	161,407	-0.19(-0.65%)
May 23, 2018	29.13	29.73	28.98	29.46	223,284	+0.29(+0.99%)
May 22, 2018	29.80	29.82	28.98	29.17	180,542	-0.67(-2.25%)
May 21, 2018	29.85	30.13	29.37	29.85	194,223	+0.24(+0.81%)
May 18, 2018	29.17	29.70	28.93	29.61	353,383	+0.53(+1.82%)
May 17, 2018	28.69	29.17	28.69	29.08	159,386	+0.29(+1.00%)
May 16, 2018	28.07	29.03	27.97	28.79	385,234	+0.62(+2.21%)
May 15, 2018	29.13	29.13	27.83	28.17	399,568	-1.01(-3.45%)
May 14, 2018	29.46	29.61	28.98	29.17	200,286	-0.29(-0.98%)
May 11, 2018	29.03	29.61	29.03	29.46	312,746	+0.43(+1.49%)
May 10, 2018	29.32	29.94	28.93	29.03	252,102	-0.29(-0.98%)
May 09, 2018	31.86	32.15	29.17	29.32	676,416	-1.34(-4.38%)
May 08, 2018	29.51	30.66	29.51	30.66	351,273	+1.15(+3.90%)
May 07, 2018	29.22	29.61	28.93	29.51	178,170	+0.48(+1.65%)
May 04, 2018	28.36	29.17	28.07	29.03	174,340	+0.62(+2.20%)
May 03, 2018	28.65	29.13	28.41	28.41	375,438	-0.38(-1.33%)
May 02, 2018	29.89	29.89	28.69	28.79	247,192	-1.10(-3.69%)
May 01, 2018	29.41	30.09	29.22	29.89	146,672	+0.38(+1.30%)
Apr 30, 2018	29.85	29.94	29.46	29.51	364,278	-0.29(-0.97%)
Apr 27, 2018	29.65	30.13	29.37	29.80	178,013	+0.14(+0.49%)
Apr 26, 2018	28.89	29.76	28.69	29.65	205,417	+1.10(+3.87%)
Apr 25, 2018	28.45	28.74	27.97	28.55	122,627	+0.14(+0.51%)
Apr 24, 2018	28.26	29.17	28.21	28.41	274,887	+0.34(+1.20%)
Apr 23, 2018	28.07	28.36	27.64	28.07	179,585	-0.05(-0.17%)
Apr 20, 2018	28.84	29.18	27.85	28.12	219,895	-0.82(-2.82%)
Apr 19, 2018	29.65	29.65	27.97	28.93	283,148	-0.77(-2.58%)
Apr 18, 2018	29.37	29.94	29.32	29.70	144,750	+0.43(+1.48%)
Apr 17, 2018	28.93	29.27	28.84	29.27	191,338	+0.58(+2.01%)
Apr 16, 2018	28.45	28.79	28.02	28.69	135,163	+0.53(+1.87%)
Apr 13, 2018	28.50	28.50	28.02	28.17	176,552	-0.14(-0.51%)
Apr 12, 2018	28.55	28.55	28.02	28.31	151,283	-0.19(-0.67%)
Apr 11, 2018	28.21	29.08	28.12	28.50	212,062	+0.05(+0.17%)
Apr 10, 2018	29.32	29.32	28.31	28.45	275,836	-0.38(-1.33%)
Apr 09, 2018	30.18	30.18	28.74	28.84	200,099	-1.06(-3.53%)
Apr 06, 2018	30.76	31.19	29.41	29.89	184,630	-1.20(-3.86%)
Apr 05, 2018	30.71	31.33	30.61	31.09	277,940	+0.62(+2.05%)
Apr 04, 2018	28.26	30.56	28.26	30.47	259,143	+1.82(+6.37%)
Apr 03, 2018	28.02	28.79	27.73	28.65	249,189	+0.77(+2.75%)
Apr 02, 2018	28.60	28.69	27.21	27.88	219,641	-0.86(-3.01%)
Mar 29, 2018		28.74	28.74	28.74	0	+0.43(+1.53%)
Mar 28, 2018	28.69	28.93	27.97	28.31	185,384	-0.38(-1.34%)
Mar 27, 2018	29.51	29.51	28.50	28.69	112,755	-0.67(-2.29%)
Mar 26, 2018	29.51	29.61	28.84	29.37	154,225	+0.43(+1.49%)
Mar 23, 2018	29.27	29.65	28.93	28.93	194,809	-0.10(-0.33%)
Mar 22, 2018	29.27	30.09	29.03	29.03	157,781	-0.62(-2.10%)
Mar 21, 2018	29.08	30.09	28.89	29.65	202,523	+0.67(+2.32%)
Mar 20, 2018	29.32	29.41	28.93	28.98	117,154	-0.24(-0.82%)
Mar 19, 2018	29.03	29.27	28.60	29.22	166,359	+0.05(+0.16%)
Mar 16, 2018	29.03	29.37	28.84	29.17	374,795	+0.19(+0.66%)
Mar 15, 2018	29.65	29.75	28.89	28.98	133,842	-0.58(-1.95%)
Mar 14, 2018	30.32	30.32	29.45	29.56	186,878	-0.53(-1.75%)
Mar 13, 2018	30.04	30.56	29.85	30.09	150,328	+0.29(+0.97%)
Mar 12, 2018	29.65	30.23	29.41	29.80	155,730	+0.29(+0.98%)
Mar 09, 2018	29.22	29.65	28.74	29.51	298,055	+0.53(+1.82%)
Mar 08, 2018	29.65	29.65	28.74	28.98	239,300	-0.58(-1.95%)
Mar 07, 2018		29.70	28.79	29.56	233,056	+0.48(+1.65%)
Mar 06, 2018	29.22	29.22	28.60	29.08	395,195	-0.10(-0.33%)
Mar 05, 2018	28.93	29.61	28.69	29.17	219,908	+0.05(+0.16%)
Mar 02, 2018	28.36	29.27	27.93	29.13	438,765	+0.53(+1.85%)
Mar 01, 2018	28.65	29.03	28.21	28.60	364,732	+0.05(+0.17%)
Feb 28, 2018	29.89	29.94	28.50	28.55	415,593	-1.34(-4.49%)
Feb 27, 2018	30.66	31.14	29.85	29.89	207,255	-0.62(-2.04%)
Feb 26, 2018	30.13	30.76	29.70	30.52	178,632	+0.48(+1.60%)
Feb 23, 2018	31.00	31.00	29.89	30.04	221,959	-0.67(-2.19%)
Feb 22, 2018				30.71	321,409	+0.05(+0.16%)
Feb 21, 2018	31.04	31.43	30.66	30.66	209,524	-0.24(-0.78%)
Feb 20, 2018	30.95	31.24	30.71	30.90	206,369	-0.29(-0.92%)
Feb 16, 2018		31.19	31.19	31.19	0	+0.58(+1.88%)
Feb 15, 2018	30.71	30.85	29.75	30.61	518,579	+0.48(+1.59%)
Feb 14, 2018	30.71	32.10	29.70	30.13	628,805	+2.02(+7.17%)
Feb 13, 2018	27.78	28.60	27.69	28.12	331,188	+0.34(+1.21%)
Feb 12, 2018	27.69	28.12	27.21	27.78	530,062	+0.34(+1.22%)
Feb 09, 2018	27.97	27.97	26.53	27.45	338,622	-0.05(-0.17%)
Feb 08, 2018	29.32	29.51	27.49	27.49	251,237	-1.78(-6.07%)
Feb 07, 2018	29.70	30.23	29.22	29.27	176,546	-0.43(-1.45%)
Feb 06, 2018	28.17	29.80	27.59	29.70	510,488	+0.53(+1.81%)
Feb 05, 2018	29.61	29.85	28.45	29.17	347,570	-0.77(-2.56%)
Feb 02, 2018	30.47	30.52	29.85	29.94	268,813	-0.77(-2.50%)
Feb 01, 2018	30.28	30.95	29.46	30.71	238,484	+0.38(+1.27%)
Jan 31, 2018	30.80	31.24	30.23	30.32	500,443	-0.24(-0.78%)
Jan 30, 2018	30.42	30.90	30.04	30.56	368,351	-0.14(-0.47%)
Jan 29, 2018	31.81	32.00	30.61	30.71	346,172	-1.30(-4.05%)
Jan 26, 2018	32.34	32.34	31.52	32.00	303,813	-0.29(-0.89%)
Jan 25, 2018	33.16	33.16	32.10	32.29	166,337	-0.72(-2.18%)
Jan 24, 2018	33.40	33.64	32.96	33.01	206,854	-0.29(-0.86%)
Jan 23, 2018	33.01	33.49	32.77	33.30	172,385	+0.29(+0.87%)
Jan 22, 2018	33.16	33.25	32.82	33.01	306,391	-0.48(-1.43%)
Jan 19, 2018	32.92	33.64	32.87	33.49	155,601	+0.58(+1.75%)
Jan 18, 2018	33.40	33.40	32.82	32.92	123,071	-0.48(-1.44%)
Jan 17, 2018	32.68	33.40	32.68	33.40	222,285	+0.91(+2.81%)
Jan 16, 2018	33.88	34.16	32.48	32.48	228,327	-1.01(-3.01%)
Jan 12, 2018		33.49	33.49	33.49	0	+0.00(+0.00%)
Jan 11, 2018	33.11	33.73	33.11	33.49	305,131	+0.62(+1.90%)
Jan 10, 2018	33.73	33.79	32.82	32.87	297,781	-0.82(-2.42%)
Jan 09, 2018	34.12	34.36	33.30	33.68	440,145	-0.38(-1.13%)
Jan 08, 2018	33.78	34.55	33.25	34.07	753,026	+1.01(+3.05%)
Jan 05, 2018	32.92	33.20	32.53	33.06	359,191	+0.38(+1.17%)
Jan 04, 2018	32.44	33.16	32.03	32.68	384,557	+0.38(+1.19%)
Jan 03, 2018	30.61	32.34	30.47	32.29	450,427	+1.68(+5.49%)