Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.92	37.92	37.92	0	-0.42(-1.09%)
Dec 28, 2017	38.23	38.38	38.05	38.34	1,145,071	+0.13(+0.35%)
Dec 27, 2017	38.49	38.54	38.09	38.20	779,802	-0.21(-0.54%)
Dec 26, 2017	38.65	38.88	38.29	38.41	907,760	-0.31(-0.80%)
Dec 22, 2017	39.04	39.04	38.54	38.72	603,740	-0.32(-0.81%)
Dec 21, 2017	38.72	39.15	38.58	39.03	1,719,178	+0.59(+1.54%)
Dec 20, 2017	39.03	39.03	38.13	38.44	871,613	-0.08(-0.21%)
Dec 19, 2017	38.82	38.91	38.50	38.52	596,047	-0.13(-0.33%)
Dec 18, 2017	38.54	38.84	38.38	38.65	578,735	+0.46(+1.20%)
Dec 15, 2017	37.72	38.62	37.67	38.19	2,538,875	+0.61(+1.62%)
Dec 14, 2017	38.17	38.24	37.48	37.58	853,674	-0.34(-0.89%)
Dec 13, 2017	38.30	38.49	37.89	37.92	1,466,910	-0.31(-0.80%)
Dec 12, 2017	38.47	38.50	38.13	38.23	764,108	+0.02(+0.06%)
Dec 11, 2017	38.57	38.57	38.05	38.21	454,609	-0.36(-0.94%)
Dec 08, 2017	38.97	38.97	38.33	38.57	689,572	-0.06(-0.14%)
Dec 07, 2017	38.46	39.00	38.36	38.62	1,282,726	+0.07(+0.18%)
Dec 06, 2017	38.69	38.97	38.50	38.55	798,127	-0.26(-0.67%)
Dec 05, 2017	39.58	39.63	38.77	38.81	861,304	-0.72(-1.82%)
Dec 04, 2017	40.01	40.27	39.44	39.53	739,563	+0.41(+1.05%)
Dec 01, 2017	39.20	39.26	38.21	39.12	915,266	-0.02(-0.04%)
Nov 30, 2017	39.62	39.82	38.94	39.14	980,303	-0.24(-0.62%)
Nov 29, 2017	38.34	39.42	38.34	39.38	1,048,923	+1.42(+3.74%)
Nov 28, 2017	36.68	37.98	36.68	37.96	702,000	+1.25(+3.39%)
Nov 27, 2017	36.66	36.98	36.58	36.71	821,942	+0.09(+0.26%)
Nov 24, 2017	37.03	37.03	36.60	36.62	482,539	-0.24(-0.66%)
Nov 22, 2017	37.11	37.18	36.85	36.86	419,590	-0.13(-0.34%)
Nov 21, 2017	37.09	37.15	36.74	36.99	1,059,704	-0.02(-0.06%)
Nov 20, 2017	36.68	37.01	36.53	37.01	501,304	+0.43(+1.19%)
Nov 17, 2017	36.30	36.64	36.19	36.58	665,622	+0.11(+0.30%)
Nov 16, 2017	36.81	36.81	36.45	36.47	676,949	+0.06(+0.15%)
Nov 15, 2017	35.88	36.63	35.88	36.42	890,646	-0.02(-0.06%)
Nov 14, 2017	35.78	36.45	35.78	36.44	777,246	+0.44(+1.23%)
Nov 13, 2017	35.26	36.14	35.17	36.00	1,002,006	+0.49(+1.38%)
Nov 10, 2017	35.62	35.78	35.48	35.51	1,059,094	-0.06(-0.18%)
Nov 09, 2017	35.82	36.04	35.26	35.57	911,190	-0.43(-1.20%)
Nov 08, 2017	35.89	36.03	35.45	36.01	796,826	+0.04(+0.11%)
Nov 07, 2017	36.98	37.09	35.91	35.97	1,171,835	-1.06(-2.85%)
Nov 06, 2017	36.94	37.12	36.91	37.02	592,067	-0.10(-0.28%)
Nov 03, 2017	37.03	37.18	36.86	37.12	707,018	+0.03(+0.09%)
Nov 02, 2017	36.69	37.20	36.51	37.09	1,042,610	+0.32(+0.86%)
Nov 01, 2017	37.08	37.27	36.59	36.78	839,726	-0.17(-0.45%)
Oct 31, 2017	36.82	37.21	36.73	36.94	951,748	+0.09(+0.24%)
Oct 30, 2017	36.93	37.16	36.68	36.86	856,095	-0.34(-0.91%)
Oct 27, 2017	36.98	37.28	36.90	37.20	569,903	+0.06(+0.17%)
Oct 26, 2017	36.88	37.24	36.88	37.13	771,738	+0.37(+1.01%)
Oct 25, 2017	37.16	37.29	36.55	36.76	1,064,511	-0.35(-0.94%)
Oct 24, 2017	36.98	37.36	36.96	37.11	802,947	+0.20(+0.56%)
Oct 23, 2017	37.23	37.36	36.83	36.90	778,442	-0.39(-1.06%)
Oct 20, 2017	37.30	37.59	37.16	37.30	916,993	+0.43(+1.16%)
Oct 19, 2017	36.35	36.91	36.35	36.87	2,005,496	+0.24(+0.67%)
Oct 18, 2017	36.56	37.03	36.43	36.63	1,156,327	+0.47(+1.29%)
Oct 17, 2017	35.88	36.41	35.47	36.16	1,757,226	-0.62(-1.69%)
Oct 16, 2017	36.85	37.00	36.65	36.79	1,197,770	+0.01(+0.02%)
Oct 13, 2017	36.79	37.06	36.50	36.78	737,181	-0.17(-0.47%)
Oct 12, 2017	37.20	37.26	36.87	36.95	520,321	-0.20(-0.53%)
Oct 11, 2017	37.10	37.26	36.80	37.15	637,659	+0.00(+0.00%)
Oct 10, 2017	36.96	37.15	36.78	37.15	919,159	+0.40(+1.09%)
Oct 09, 2017	37.16	37.16	36.61	36.75	528,830	-0.17(-0.47%)
Oct 06, 2017	37.16	37.31	36.86	36.92	910,561	-0.08(-0.21%)
Oct 05, 2017	36.52	37.03	36.40	37.00	634,305	+0.59(+1.62%)
Oct 04, 2017	36.42	36.71	36.29	36.41	935,717	-0.09(-0.24%)
Oct 03, 2017	36.67	36.67	36.16	36.49	809,100	-0.16(-0.43%)
Oct 02, 2017	36.34	36.65	36.16	36.65	1,417,088	+0.33(+0.91%)
Sep 29, 2017	35.89	36.60	35.88	36.32	843,698	+0.39(+1.08%)
Sep 28, 2017	35.76	35.96	35.52	35.93	744,128	+0.23(+0.64%)
Sep 27, 2017		35.85	35.26	35.71	1,133,506	+0.72(+2.05%)
Sep 26, 2017	35.00	35.11	34.85	34.99	1,284,587	+0.13(+0.38%)
Sep 25, 2017	34.59	35.00	34.44	34.85	1,056,462	+0.20(+0.57%)
Sep 22, 2017	34.40	34.70	34.36	34.66	484,146	+0.13(+0.39%)
Sep 21, 2017	34.63	34.78	34.47	34.52	868,219	-0.11(-0.32%)
Sep 20, 2017	34.27	34.74	34.03	34.63	1,069,365	+0.40(+1.17%)
Sep 19, 2017	34.18	34.53	34.16	34.23	891,156	+0.00(+0.00%)
Sep 18, 2017	33.89	34.36	33.89	34.23	864,891	+0.42(+1.26%)
Sep 15, 2017	33.57	33.86	33.53	33.81	1,185,570	+0.21(+0.63%)
Sep 14, 2017	34.02	34.20	33.56	33.59	762,037	-0.41(-1.20%)
Sep 13, 2017	33.87	34.10	33.85	34.00	676,426	+0.09(+0.28%)
Sep 12, 2017	33.60	34.02	33.57	33.91	986,734	+0.46(+1.36%)
Sep 11, 2017	32.85	33.59	32.77	33.45	1,576,816	+1.09(+3.38%)
Sep 08, 2017	31.82	32.45	31.78	32.36	1,762,372	+0.52(+1.63%)
Sep 07, 2017	32.32	32.42	31.65	31.84	982,783	-0.51(-1.58%)
Sep 06, 2017	32.50	32.67	32.25	32.35	1,770,262	+0.07(+0.22%)
Sep 05, 2017	33.04	33.14	32.18	32.28	1,296,761	-1.05(-3.14%)
Sep 01, 2017	33.15	33.49	33.15	33.33	400,232	+0.23(+0.69%)
Aug 31, 2017	33.25	33.26	33.04	33.10	584,496	+0.02(+0.07%)
Aug 30, 2017	32.97	33.31	32.87	33.08	685,357	+0.13(+0.41%)
Aug 29, 2017	32.53	33.01	32.46	32.94	734,484	-0.11(-0.33%)
Aug 28, 2017	33.33	33.36	33.00	33.05	1,059,452	-0.19(-0.57%)
Aug 25, 2017	33.05	33.40	33.05	33.24	696,236	+0.27(+0.83%)
Aug 24, 2017	33.08	33.08	32.79	32.97	842,325	+0.05(+0.17%)
Aug 23, 2017	32.57	33.18	32.49	32.91	893,236	+0.11(+0.34%)
Aug 22, 2017	32.80	32.91	32.71	32.80	909,072	+0.15(+0.46%)
Aug 21, 2017	32.62	32.71	32.41	32.65	688,854	+0.01(+0.02%)
Aug 18, 2017	32.62	32.93	32.42	32.64	993,272	-0.12(-0.36%)
Aug 17, 2017	33.52	33.68	32.69	32.76	837,394	-0.90(-2.68%)
Aug 16, 2017	33.75	33.95	33.56	33.67	649,320	+0.03(+0.09%)
Aug 15, 2017	34.11	34.13	33.63	33.63	572,635	-0.14(-0.42%)
Aug 14, 2017	33.52	33.83	33.36	33.78	754,403	+0.69(+2.09%)
Aug 11, 2017	33.20	33.52	32.93	33.08	768,580	-0.24(-0.71%)
Aug 10, 2017	33.83	33.93	33.30	33.32	859,617	-0.77(-2.26%)
Aug 09, 2017	34.12	34.36	33.97	34.09	824,855	-0.43(-1.25%)
Aug 08, 2017	34.33	34.93	34.27	34.52	664,678	+0.17(+0.50%)
Aug 07, 2017	34.21	34.61	34.07	34.35	1,159,415	+0.16(+0.46%)
Aug 04, 2017	34.31	34.59	34.10	34.19	1,740,773	+0.13(+0.39%)
Aug 03, 2017	34.46	34.60	33.96	34.06	1,592,948	-0.43(-1.25%)
Aug 02, 2017	34.39	34.57	34.15	34.49	1,420,756	+0.11(+0.32%)
Aug 01, 2017	34.44	34.44	34.10	34.38	979,104	+0.21(+0.62%)
Jul 31, 2017	34.02	34.35	33.94	34.17	757,443	+0.31(+0.93%)
Jul 28, 2017	34.14	34.16	33.70	33.85	1,176,246	-0.32(-0.94%)
Jul 27, 2017	34.21	34.47	34.02	34.18	851,196	+0.02(+0.07%)
Jul 26, 2017	34.89	34.89	34.07	34.15	1,606,865	-0.74(-2.12%)
Jul 25, 2017	35.21	35.21	34.73	34.89	1,601,479	+0.37(+1.07%)
Jul 24, 2017	34.15	34.56	34.15	34.52	1,134,738	+0.38(+1.10%)
Jul 21, 2017	34.36	34.51	34.00	34.14	880,035	-0.29(-0.84%)
Jul 20, 2017	34.77	34.80	34.35	34.44	1,006,934	-0.15(-0.43%)
Jul 19, 2017	35.21	35.28	34.58	34.58	1,778,604	-0.44(-1.26%)
Jul 18, 2017	34.66	35.27	34.45	35.02	1,840,013	-0.24(-0.69%)
Jul 17, 2017	34.95	35.46	34.74	35.27	1,621,884	+0.33(+0.94%)
Jul 14, 2017	34.48	35.13	34.43	34.94	630,895	-0.17(-0.47%)
Jul 13, 2017	35.29	35.40	34.94	35.10	1,065,501	-0.09(-0.25%)
Jul 12, 2017	35.04	35.40	34.95	35.19	793,017	-0.05(-0.16%)
Jul 11, 2017	35.32	35.43	35.02	35.24	848,475	-0.07(-0.20%)
Jul 10, 2017	35.13	35.46	35.06	35.32	864,355	-0.05(-0.13%)
Jul 07, 2017	35.28	35.50	34.92	35.36	583,111	+0.25(+0.72%)
Jul 06, 2017	35.46	35.61	35.06	35.11	853,048	-0.26(-0.73%)
Jul 05, 2017	35.59	35.64	35.03	35.37	847,659	+0.01(+0.02%)
Jul 03, 2017	34.94	35.66	34.90	35.36	443,506	+0.60(+1.72%)
Jun 30, 2017	35.02	35.04	34.54	34.77	700,119	-0.13(-0.38%)
Jun 29, 2017	35.04	35.17	34.33	34.90	1,173,781	+0.83(+2.42%)
Jun 28, 2017	34.00	34.34	33.89	34.07	1,185,423	+0.40(+1.19%)
Jun 27, 2017	33.67	33.95	33.41	33.67	917,571	+0.27(+0.82%)
Jun 26, 2017	33.35	33.67	32.97	33.40	1,048,200	+0.18(+0.54%)
Jun 23, 2017	33.73	33.75	33.05	33.22	1,202,151	-0.22(-0.66%)
Jun 22, 2017	33.41	33.52	33.10	33.44	805,887	-0.14(-0.42%)
Jun 21, 2017	33.89	33.93	33.37	33.58	784,839	-0.21(-0.63%)
Jun 20, 2017	34.03	34.14	33.78	33.79	518,822	-0.44(-1.29%)
Jun 19, 2017	34.37	34.67	34.07	34.23	503,774	+0.09(+0.25%)
Jun 16, 2017	34.36	34.36	34.04	34.14	2,259,067	-0.29(-0.84%)
Jun 15, 2017	34.18	34.71	34.18	34.44	616,979	-0.05(-0.14%)
Jun 14, 2017	34.11	34.58	33.82	34.48	1,252,532	-0.20(-0.59%)
Jun 13, 2017	34.70	34.88	34.50	34.69	997,818	+0.23(+0.66%)
Jun 12, 2017	34.23	34.94	34.11	34.46	1,715,391	+0.23(+0.69%)
Jun 09, 2017	33.78	34.54	33.67	34.22	1,025,918	+0.78(+2.32%)
Jun 08, 2017	32.14	33.86	31.98	33.45	1,231,708	+1.27(+3.94%)
Jun 07, 2017	32.14	32.43	32.04	32.18	864,359	+0.15(+0.46%)
Jun 06, 2017	32.05	32.20	31.82	32.03	1,510,170	-0.35(-1.09%)
Jun 05, 2017	32.37	32.76	32.25	32.38	669,202	+0.09(+0.29%)
Jun 02, 2017	32.12	32.62	31.95	32.29	975,226	-0.21(-0.65%)
Jun 01, 2017	32.26	32.50	31.70	32.50	974,243	+0.49(+1.52%)
May 31, 2017	32.36	32.38	31.49	32.02	1,060,357	-0.26(-0.80%)
May 30, 2017	32.21	32.41	31.92	32.27	945,550	-0.23(-0.70%)
May 26, 2017	32.73	32.81	32.46	32.50	547,301	-0.27(-0.84%)
May 25, 2017	32.75	33.04	32.64	32.78	637,968	+0.07(+0.22%)
May 24, 2017	32.99	33.19	32.56	32.70	799,979	-0.23(-0.71%)
May 23, 2017	32.56	33.17	32.38	32.94	726,225	+0.45(+1.40%)
May 22, 2017	32.40	32.56	31.99	32.49	869,818	+0.20(+0.63%)
May 19, 2017	32.25	32.57	32.21	32.28	667,830	+0.06(+0.19%)
May 18, 2017	31.70	32.33	31.56	32.22	1,355,840	+0.47(+1.48%)
May 17, 2017	33.14	32.52	31.39	31.75	962,501	-1.39(-4.18%)
May 16, 2017	33.11	33.27	32.76	33.14	778,103	+0.04(+0.12%)
May 15, 2017	33.13	33.21	32.96	33.10	1,045,159	+0.16(+0.50%)
May 12, 2017	32.48	32.93	32.29	32.93	892,456	+0.14(+0.43%)
May 11, 2017	33.21	33.21	32.40	32.79	1,139,173	-0.17(-0.52%)
May 10, 2017	32.85	33.12	32.69	32.96	843,458	+0.01(+0.02%)
May 09, 2017	33.34	33.48	32.80	32.96	657,130	-0.29(-0.87%)
May 08, 2017	33.24	33.33	32.96	33.24	998,872	+0.01(+0.02%)
May 05, 2017	33.60	33.72	33.09	33.24	685,432	-0.27(-0.79%)
May 04, 2017	33.81	33.93	33.45	33.50	732,247	+0.09(+0.26%)
May 03, 2017	32.85	33.46	32.63	33.42	987,137	+0.41(+1.23%)
May 02, 2017	33.35	33.52	32.88	33.01	779,698	-0.35(-1.06%)
May 01, 2017	32.95	33.57	32.61	33.36	1,040,388	+0.63(+1.91%)
Apr 28, 2017	33.39	33.53	32.71	32.74	725,441	-0.63(-1.90%)
Apr 27, 2017	33.89	33.94	33.22	33.37	767,776	-0.41(-1.21%)
Apr 26, 2017	33.38	34.18	33.19	33.78	1,119,010	+0.41(+1.22%)
Apr 25, 2017	33.93	33.93	33.36	33.37	1,310,309	-0.04(-0.12%)
Apr 24, 2017	33.64	34.01	33.32	33.41	1,085,354	+0.60(+1.84%)
Apr 21, 2017	32.85	33.09	32.63	32.81	591,524	-0.17(-0.52%)
Apr 20, 2017	32.63	33.05	32.59	32.98	720,184	+0.57(+1.76%)
Apr 19, 2017	32.37	32.81	32.15	32.41	1,104,632	+0.35(+1.10%)
Apr 18, 2017	31.33	32.78	31.29	32.05	2,206,379	+0.80(+2.56%)
Apr 17, 2017	30.71	31.27	30.60	31.26	737,618	+0.63(+2.05%)
Apr 13, 2017	31.07	31.33	30.61	30.63	691,191	-0.68(-2.18%)
Apr 12, 2017	31.80	31.89	31.26	31.31	540,751	-0.52(-1.65%)
Apr 11, 2017	31.34	31.84	31.26	31.84	757,428	+0.30(+0.94%)
Apr 10, 2017	31.72	32.10	31.40	31.54	545,029	-0.30(-0.93%)
Apr 07, 2017	31.58	32.02	31.53	31.84	668,563	-0.11(-0.34%)
Apr 06, 2017	31.49	32.02	31.29	31.95	555,406	+0.37(+1.17%)
Apr 05, 2017	32.48	32.65	31.51	31.58	926,125	-0.51(-1.59%)
Apr 04, 2017	31.80	32.20	31.79	32.09	923,696	+0.12(+0.37%)
Apr 03, 2017	32.14	32.27	31.54	31.97	686,598	-0.16(-0.49%)
Mar 31, 2017	32.30	32.46	32.09	32.13	871,617	-0.28(-0.87%)
Mar 30, 2017	31.19	32.55	31.19	32.41	1,288,049	+1.21(+3.87%)
Mar 29, 2017	31.26	31.47	31.06	31.20	533,668	-0.13(-0.42%)
Mar 28, 2017	30.69	31.51	30.68	31.33	574,770	+0.47(+1.52%)
Mar 27, 2017	29.99	30.91	29.72	30.86	776,786	-0.05(-0.18%)
Mar 24, 2017	31.04	31.19	30.65	30.92	615,838	+0.03(+0.10%)
Mar 23, 2017	30.57	31.29	30.47	30.89	952,475	+0.23(+0.74%)
Mar 22, 2017	30.41	30.89	30.02	30.66	1,484,363	-0.09(-0.31%)
Mar 21, 2017	32.88	33.05	30.70	30.75	1,517,145	-1.84(-5.65%)
Mar 20, 2017	32.74	32.85	32.52	32.59	700,086	-0.33(-1.00%)
Mar 17, 2017	32.81	33.01	32.57	32.92	1,795,194	+0.13(+0.41%)
Mar 16, 2017	32.81	32.99	32.64	32.79	1,046,378	+0.27(+0.82%)
Mar 15, 2017	33.10	33.23	32.40	32.52	925,937	-0.42(-1.28%)
Mar 14, 2017	32.82	32.98	32.36	32.95	564,447	+0.02(+0.05%)
Mar 13, 2017	32.97	33.19	32.81	32.93	1,102,054	-0.03(-0.09%)
Mar 10, 2017	33.52	33.58	32.79	32.96	828,108	-0.28(-0.85%)
Mar 09, 2017	33.28	33.44	33.07	33.24	744,181	+0.11(+0.33%)
Mar 08, 2017	33.86	33.95	33.12	33.13	751,304	-0.31(-0.93%)
Mar 07, 2017	33.59	33.74	33.38	33.45	589,152	-0.19(-0.56%)
Mar 06, 2017	33.60	33.78	33.31	33.63	1,082,898	-0.18(-0.53%)
Mar 03, 2017	33.67	33.90	33.45	33.81	778,078	+0.37(+1.12%)
Mar 02, 2017	34.41	34.41	33.42	33.44	847,715	-0.69(-2.03%)
Mar 01, 2017	33.53	34.26	33.49	34.13	1,092,934	+1.19(+3.60%)
Feb 28, 2017	33.04	33.26	32.84	32.95	851,838	-0.37(-1.10%)
Feb 27, 2017	32.94	33.32	32.94	33.31	722,243	+0.36(+1.09%)
Feb 24, 2017	32.67	33.12	32.50	32.96	427,613	-0.30(-0.89%)
Feb 23, 2017	33.35	33.49	32.96	33.25	545,583	-0.18(-0.54%)
Feb 22, 2017	33.10	33.69	33.05	33.43	1,776,199	+0.15(+0.45%)
Feb 21, 2017	33.25	33.51	33.08	33.28	682,076	+0.20(+0.61%)
Feb 17, 2017		33.08	33.08	33.08	0	+0.00(+0.00%)
Feb 16, 2017	33.17	33.28	32.93	33.08	749,030	-0.18(-0.54%)
Feb 15, 2017	33.56	33.56	33.18	33.26	929,575	-0.03(-0.09%)
Feb 14, 2017	32.78	33.35	32.64	33.29	1,138,862	+0.52(+1.60%)
Feb 13, 2017	32.74	33.10	32.73	32.77	742,276	+0.17(+0.53%)
Feb 10, 2017	32.71	32.80	32.43	32.60	715,604	+0.12(+0.38%)
Feb 09, 2017	32.30	32.67	32.14	32.47	667,984	+0.34(+1.07%)
Feb 08, 2017	32.14	32.24	31.80	32.13	683,316	-0.26(-0.80%)
Feb 07, 2017	32.67	32.76	32.24	32.39	752,643	-0.18(-0.55%)
Feb 06, 2017	32.64	32.99	32.55	32.56	630,015	-0.41(-1.25%)
Feb 03, 2017	32.64	33.03	32.39	32.98	722,818	+0.94(+2.95%)
Feb 02, 2017	32.15	32.46	31.88	32.03	1,090,694	-0.27(-0.85%)
Feb 01, 2017	33.07	33.31	32.24	32.31	1,220,518	-0.22(-0.67%)
Jan 31, 2017	32.54	32.93	32.31	32.53	930,503	-0.23(-0.71%)
Jan 30, 2017	32.74	32.79	32.32	32.76	754,614	-0.27(-0.80%)
Jan 27, 2017	33.31	33.46	32.97	33.03	632,153	-0.37(-1.10%)
Jan 26, 2017	33.31	33.51	33.09	33.39	1,074,929	+0.10(+0.30%)
Jan 25, 2017	32.90	33.33	32.86	33.29	1,111,826	+0.73(+2.23%)
Jan 24, 2017	32.21	32.69	32.03	32.56	872,553	+0.52(+1.61%)
Jan 23, 2017	32.02	32.32	31.78	32.05	725,943	-0.18(-0.56%)
Jan 20, 2017	32.11	32.53	32.09	32.23	645,548	+0.23(+0.71%)
Jan 19, 2017	32.26	32.39	31.79	32.00	878,970	-0.16(-0.49%)
Jan 18, 2017	31.92	32.20	31.46	32.16	1,602,857	+0.70(+2.23%)
Jan 17, 2017	32.11	32.27	31.37	31.46	1,867,736	-1.23(-3.75%)
Jan 13, 2017		32.68	32.68	32.68	0	+0.46(+1.43%)
Jan 12, 2017	32.68	32.70	31.89	32.22	1,025,452	-0.70(-2.13%)
Jan 11, 2017	32.69	32.93	32.39	32.92	1,507,921	+0.21(+0.64%)
Jan 10, 2017	32.25	32.80	32.20	32.71	1,308,482	+0.49(+1.53%)
Jan 09, 2017	32.21	32.29	31.91	32.22	1,194,237	-0.27(-0.84%)
Jan 06, 2017	32.53	32.65	32.20	32.49	1,071,588	+0.17(+0.53%)
Jan 05, 2017	32.65	32.83	32.03	32.32	1,262,912	-0.46(-1.40%)
Jan 04, 2017	32.22	32.81	32.21	32.78	1,119,988	+0.65(+2.02%)