Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		779.77	779.77	779.77	0	-1.73(-0.22%)
Aug 30, 2018	774.84	786.85	773.98	781.50	21,914	+3.35(+0.43%)
Aug 29, 2018	779.85	779.85	769.73	778.15	68,282	+1.82(+0.23%)
Aug 28, 2018	772.56	780.63	772.20	776.33	20,859	+3.79(+0.49%)
Aug 27, 2018	753.29	775.55	753.29	772.54	29,727	+21.58(+2.87%)
Aug 24, 2018	748.37	758.72	747.00	750.96	49,204	+4.24(+0.57%)
Aug 23, 2018	749.76	750.23	742.78	746.72	43,753	-1.51(-0.20%)
Aug 22, 2018	753.70	754.60	745.91	748.22	34,618	-6.38(-0.85%)
Aug 21, 2018	738.12	756.75	738.12	754.61	39,405	+17.92(+2.43%)
Aug 20, 2018	733.00	737.46	729.89	736.69	29,538	+5.05(+0.69%)
Aug 17, 2018	738.48	747.45	728.23	731.65	86,597	-7.99(-1.08%)
Aug 16, 2018	724.18	739.97	718.59	739.64	36,344	+19.54(+2.71%)
Aug 15, 2018	721.09	725.39	714.74	720.10	51,410	-3.66(-0.51%)
Aug 14, 2018	721.41	731.61	719.54	723.75	51,943	+2.42(+0.34%)
Aug 13, 2018	720.52	726.99	715.28	721.33	52,539	+2.03(+0.28%)
Aug 10, 2018	704.60	727.15	700.44	719.30	45,021	+12.44(+1.76%)
Aug 09, 2018	680.52	709.50	680.52	706.86	49,755	+10.57(+1.52%)
Aug 08, 2018	692.48	700.65	690.53	696.29	36,427	+3.64(+0.53%)
Aug 07, 2018	683.30	697.79	682.76	692.65	46,864	+8.12(+1.19%)
Aug 06, 2018	673.02	685.64	672.29	684.54	59,013	+11.61(+1.72%)
Aug 03, 2018	662.40	673.12	662.40	672.93	36,620	+11.04(+1.67%)
Aug 02, 2018	666.79	668.95	659.37	661.89	25,145	-6.38(-0.95%)
Aug 01, 2018	674.05	677.35	667.92	668.27	22,020	-3.79(-0.56%)
Jul 31, 2018	672.09	677.76	668.31	672.06	34,367	+2.12(+0.32%)
Jul 30, 2018	669.63	671.35	665.87	669.94	30,819	+1.47(+0.22%)
Jul 27, 2018	679.03	679.90	665.52	668.48	23,911	-8.96(-1.32%)
Jul 26, 2018	659.51	677.76	659.51	677.43	35,283	+15.53(+2.35%)
Jul 25, 2018	670.33	671.56	654.18	661.90	39,632	-6.87(-1.03%)
Jul 24, 2018	681.50	685.00	667.22	668.77	20,830	-13.01(-1.91%)
Jul 23, 2018	691.47	692.59	679.01	681.78	13,168	-10.59(-1.53%)
Jul 20, 2018	693.04	694.47	689.10	692.37	17,766	-0.03(-0.00%)
Jul 19, 2018	691.08	694.63	688.43	692.40	18,751	-1.05(-0.15%)
Jul 18, 2018	696.92	696.92	691.54	693.45	14,973	-2.71(-0.39%)
Jul 17, 2018	692.78	698.65	691.73	696.16	21,558	+0.49(+0.07%)
Jul 16, 2018	707.82	707.82	691.72	695.67	19,126	-10.27(-1.45%)
Jul 13, 2018	707.32	708.40	704.17	705.94	35,734	-0.93(-0.13%)
Jul 12, 2018	706.72	710.78	704.41	706.87	24,336	+0.15(+0.02%)
Jul 11, 2018	708.75	717.69	705.85	706.72	18,160	-4.31(-0.61%)
Jul 10, 2018	714.32	714.90	708.85	711.03	14,595	-3.20(-0.45%)
Jul 09, 2018	708.68	718.12	706.32	714.23	40,234	+7.76(+1.10%)
Jul 06, 2018	689.29	707.47	689.29	706.47	33,259	+16.56(+2.40%)
Jul 05, 2018	681.46	693.07	681.46	689.90	39,949	+13.25(+1.96%)
Jul 03, 2018		676.65	676.65	676.65	0	-0.28(-0.04%)
Jul 02, 2018	678.47	679.31	673.12	676.93	26,275	-3.88(-0.57%)
Jun 29, 2018	687.41	695.21	679.69	680.81	35,349	-4.84(-0.71%)
Jun 28, 2018	672.87	685.82	672.87	685.65	20,507	+11.37(+1.69%)
Jun 27, 2018	680.54	688.21	672.65	674.28	37,676	-5.19(-0.76%)
Jun 26, 2018	671.93	684.07	668.47	679.47	30,032	+7.51(+1.12%)
Jun 25, 2018	680.39	681.84	669.00	671.96	34,100	-7.61(-1.12%)
Jun 22, 2018	669.31	682.58	666.61	679.57	62,436	+14.06(+2.11%)
Jun 21, 2018	665.49	669.40	663.84	665.51	54,982	-0.71(-0.11%)
Jun 20, 2018	659.68	669.73	659.68	666.22	31,820	+8.35(+1.27%)
Jun 19, 2018	656.04	662.16	654.67	657.87	83,361	-2.42(-0.37%)
Jun 18, 2018	650.18	661.55	648.96	660.30	67,738	+8.32(+1.28%)
Jun 15, 2018		653.08	643.41	651.98	72,405	+5.91(+0.92%)
Jun 14, 2018	641.55	651.12	641.55	646.06	74,335	+5.24(+0.82%)
Jun 13, 2018	640.53	645.45	639.28	640.83	45,646	-0.49(-0.08%)
Jun 12, 2018	642.48	646.21	633.62	641.32	68,335	-0.93(-0.14%)
Jun 11, 2018	634.96	646.23	631.35	642.25	81,353	+9.40(+1.49%)
Jun 08, 2018	629.13	637.84	628.64	632.84	62,843	+3.36(+0.53%)
Jun 07, 2018	615.59	631.34	615.59	629.48	98,283	+14.39(+2.34%)
Jun 06, 2018		617.50		615.09	69,237	+10.25(+1.69%)
Jun 05, 2018	605.17	607.98	599.28	604.84	49,185	-2.26(-0.37%)
Jun 04, 2018	606.24	612.16	604.19	607.10	53,229	+2.23(+0.37%)
Jun 01, 2018	606.06	609.61	601.70	604.87	35,057	+2.09(+0.35%)
May 31, 2018	611.29	613.70	594.57	602.78	36,404	-8.03(-1.31%)
May 30, 2018	609.98	618.52	608.88	610.81	45,971	+4.24(+0.70%)
May 29, 2018	606.78	611.47	600.98	606.57	62,180	-4.29(-0.70%)
May 25, 2018		610.86	610.86	610.86	0	-2.35(-0.38%)
May 24, 2018	613.33	615.91	605.02	613.21	26,726	-0.31(-0.05%)
May 23, 2018	614.92	616.16	608.96	613.51	31,164	-1.91(-0.31%)
May 22, 2018	615.60	622.52	611.69	615.42	68,954	+1.73(+0.28%)
May 21, 2018	613.43	617.12	608.82	613.70	47,988	+3.64(+0.60%)
May 18, 2018	611.91	615.77	607.01	610.06	72,186	-1.09(-0.18%)
May 17, 2018	639.84	639.97	608.74	611.15	60,336	-26.88(-4.21%)
May 16, 2018	629.26	643.26	629.26	638.03	60,167	+10.71(+1.71%)
May 15, 2018	633.49	634.29	625.03	627.33	42,087	-7.33(-1.15%)
May 14, 2018	632.44	637.87	627.51	634.65	26,222	+2.71(+0.43%)
May 11, 2018	620.01	635.06	620.01	631.94	45,453	+13.17(+2.13%)
May 10, 2018	594.47	627.94	594.47	618.77	89,167	+26.54(+4.48%)
May 09, 2018	577.81	595.73	574.05	592.23	71,856	+19.06(+3.32%)
May 08, 2018	580.23	581.77	571.25	573.18	41,238	-10.07(-1.73%)
May 07, 2018	589.03	593.63	579.66	583.25	28,734	-5.50(-0.93%)
May 04, 2018	577.71	594.07	577.71	588.75	36,437	+10.17(+1.76%)
May 03, 2018	573.35	578.58	553.18	578.58	99,695	+4.35(+0.76%)
May 02, 2018	586.97	589.84	571.00	574.23	47,296	-11.80(-2.01%)
May 01, 2018	588.59	592.09	583.46	586.03	70,106	-2.07(-0.35%)
Apr 30, 2018	611.14	611.15	588.10	588.10	42,494	-16.44(-2.72%)
Apr 27, 2018	638.93	638.93	599.20	604.54	84,941	-34.05(-5.33%)
Apr 26, 2018	645.60	647.11	638.59	638.59	22,947	-6.77(-1.05%)
Apr 25, 2018	641.07	645.91	636.34	645.36	38,757	+7.22(+1.13%)
Apr 24, 2018	643.16	643.16	634.69	638.13	24,358	-3.11(-0.49%)
Apr 23, 2018	640.40	644.92	635.36	641.25	19,645	+3.76(+0.59%)
Apr 20, 2018	644.44	645.99	637.07	637.49	21,902	-5.90(-0.92%)
Apr 19, 2018	643.55	646.35	642.72	643.38	12,748	+0.21(+0.03%)
Apr 18, 2018	646.49	648.32	641.24	643.17	26,575	-1.43(-0.22%)
Apr 17, 2018	641.37	647.53	639.19	644.60	36,439	+7.64(+1.20%)
Apr 16, 2018	634.44	640.65	634.44	636.96	26,199	+4.41(+0.70%)
Apr 13, 2018	643.00	643.25	631.47	632.55	22,994	-9.15(-1.43%)
Apr 12, 2018	643.55	643.55	635.35	641.70	112,630	+0.93(+0.15%)
Apr 11, 2018	633.50	641.60	631.52	640.76	62,242	+4.25(+0.67%)
Apr 10, 2018	633.62	638.89	631.81	636.51	30,421	+8.15(+1.30%)
Apr 09, 2018	633.83	640.77	628.36	628.36	19,739	-3.79(-0.60%)
Apr 06, 2018	635.41	639.85	623.62	632.15	23,364	-7.56(-1.18%)
Apr 05, 2018	631.13	641.02	630.77	639.71	41,283	+11.10(+1.77%)
Apr 04, 2018	617.16	634.52	613.92	628.61	39,239	+7.39(+1.19%)
Apr 03, 2018	625.03	643.66	614.30	621.22	69,744	-1.57(-0.25%)
Apr 02, 2018	635.24	638.83	620.30	622.79	42,957	-13.45(-2.11%)
Mar 29, 2018		636.24	636.24	636.24	0	+0.78(+0.12%)
Mar 28, 2018	634.14	646.59	631.33	635.47	32,092	+1.32(+0.21%)
Mar 27, 2018	642.91	645.43	630.17	634.14	23,143	-8.57(-1.33%)
Mar 26, 2018	633.68	648.40	627.84	642.72	49,457	+15.65(+2.50%)
Mar 23, 2018	634.75	644.48	627.02	627.07	46,892	-8.15(-1.28%)
Mar 22, 2018	638.57	646.39	629.66	635.22	48,672	-6.90(-1.07%)
Mar 21, 2018	642.64	648.74	641.43	642.12	12,500	-1.14(-0.18%)
Mar 20, 2018	646.78	649.67	639.45	643.25	28,542	-4.15(-0.64%)
Mar 19, 2018	651.79	669.94	639.15	647.40	28,541	-6.31(-0.96%)
Mar 16, 2018	650.98	665.01	650.98	653.71	65,690	+3.10(+0.48%)
Mar 15, 2018	656.27	658.91	646.61	650.61	29,579	-3.51(-0.54%)
Mar 14, 2018	664.18	664.18	651.42	654.12	28,401	-7.16(-1.08%)
Mar 13, 2018	674.10	684.25	660.78	661.27	55,807	-11.64(-1.73%)
Mar 12, 2018	665.21	680.97	665.21	672.91	69,948	+8.07(+1.21%)
Mar 09, 2018	654.83	668.04	653.79	664.84	38,257	+10.47(+1.60%)
Mar 08, 2018	650.60	657.67	649.11	654.37	31,907	+5.01(+0.77%)
Mar 07, 2018		650.91	633.67	649.36	41,674	+8.06(+1.26%)
Mar 06, 2018	647.58	652.81	633.44	641.30	89,664	-4.28(-0.66%)
Mar 05, 2018	623.99	651.61	623.99	645.58	57,728	+14.14(+2.24%)
Mar 02, 2018	619.48	633.54	609.52	631.44	48,713	+12.67(+2.05%)
Mar 01, 2018	625.87	641.69	607.91	618.77	72,245	-11.78(-1.87%)
Feb 28, 2018	641.48	643.32	630.55	630.55	45,623	-8.56(-1.34%)
Feb 27, 2018	648.69	648.69	637.35	639.11	28,841	-9.44(-1.45%)
Feb 26, 2018	652.71	658.22	646.30	648.54	77,907	+1.33(+0.21%)
Feb 23, 2018	632.53	649.25	632.53	647.21	61,864	+15.76(+2.50%)
Feb 22, 2018	634.20	638.15	627.86	631.45	31,751	-1.73(-0.27%)
Feb 21, 2018	630.87	645.37	629.72	633.18	49,490	+0.50(+0.08%)
Feb 20, 2018	637.88	646.32	631.88	632.68	32,801	-5.68(-0.89%)
Feb 16, 2018		638.36	638.36	638.36	0	-7.73(-1.20%)
Feb 15, 2018	639.35	649.73	634.41	646.09	28,523	+8.14(+1.28%)
Feb 14, 2018	625.17	642.05	624.27	637.95	62,188	+10.59(+1.69%)
Feb 13, 2018	625.90	629.84	620.70	627.36	26,683	+1.39(+0.22%)
Feb 12, 2018	618.81	633.57	611.32	625.96	73,407	+9.76(+1.58%)
Feb 09, 2018	629.05	632.02	605.50	616.20	45,132	-9.60(-1.53%)
Feb 08, 2018	646.18	650.39	625.79	625.79	44,767	-20.58(-3.18%)
Feb 07, 2018	641.94	657.04	641.94	646.37	56,376	+2.59(+0.40%)
Feb 06, 2018	638.25	644.54	625.84	643.79	78,048	-3.73(-0.58%)
Feb 05, 2018		650.47	638.32	647.52	61,840	-1.16(-0.18%)
Feb 02, 2018	650.51	654.47	646.68	648.68	27,447	-3.44(-0.53%)
Feb 01, 2018	651.30	653.49	649.01	652.12	22,528	-0.01(-0.00%)
Jan 31, 2018	655.35	660.43	650.21	652.13	20,893	-3.69(-0.56%)
Jan 30, 2018	649.59	660.43	649.59	655.82	25,825	+3.15(+0.48%)
Jan 29, 2018	661.39	661.39	650.65	652.67	33,103	-8.81(-1.33%)
Jan 26, 2018	663.04	664.40	656.71	661.49	31,823	+0.06(+0.01%)
Jan 25, 2018	668.82	668.82	656.17	661.43	36,998	-4.25(-0.64%)
Jan 24, 2018	664.88	670.77	660.63	665.68	29,832	+2.42(+0.36%)
Jan 23, 2018	674.39	676.12	659.84	663.26	38,812	-11.91(-1.76%)
Jan 22, 2018	670.57	679.02	667.16	675.17	46,170	+3.45(+0.51%)
Jan 19, 2018	663.62	673.16	660.41	671.72	19,787	+9.46(+1.43%)
Jan 18, 2018	666.07	666.07	655.79	662.26	24,377	-3.26(-0.49%)
Jan 17, 2018	665.03	671.24	661.33	665.52	24,628	+1.58(+0.24%)
Jan 16, 2018	660.60	672.98	660.60	663.94	35,702	+4.31(+0.65%)
Jan 12, 2018		659.63	659.63	659.63	0	-4.02(-0.61%)
Jan 11, 2018	653.95	667.73	650.65	663.65	27,791	+11.30(+1.73%)
Jan 10, 2018	653.67	653.95	645.28	652.34	80,606	-2.51(-0.38%)
Jan 09, 2018	666.85	672.74	654.83	654.85	34,423	-11.32(-1.70%)
Jan 08, 2018	655.99	668.73	654.31	666.17	39,543	+9.73(+1.48%)
Jan 05, 2018	655.03	656.98	648.56	656.44	29,284	+5.21(+0.80%)
Jan 04, 2018	655.85	657.27	647.80	651.23	34,337	-1.95(-0.30%)
Jan 03, 2018	654.71	656.72	644.82	653.18	24,877	-0.99(-0.15%)
Jan 02, 2018	651.17	659.55	649.93	654.17	47,041	+4.52(+0.70%)
Dec 29, 2017		649.65	649.65	649.65	0	-2.30(-0.35%)
Dec 28, 2017	653.16	657.05	644.90	651.95	19,428	-3.30(-0.50%)
Dec 27, 2017	655.33	663.45	649.01	655.25	46,725	+0.49(+0.07%)
Dec 26, 2017	644.26	655.80	642.71	654.76	24,804	+12.23(+1.90%)
Dec 22, 2017	656.72	656.72	640.24	642.53	19,329	-14.69(-2.23%)
Dec 21, 2017	641.03	663.05	641.03	657.22	57,296	+15.11(+2.35%)
Dec 20, 2017	631.23	645.51	625.78	642.11	49,410	+12.89(+2.05%)
Dec 19, 2017	628.65	645.17	624.61	629.21	47,169	-0.82(-0.13%)
Dec 18, 2017	633.25	637.44	623.47	630.03	88,054	-2.12(-0.33%)
Dec 15, 2017	630.86	641.02	620.51	632.15	98,132	+2.45(+0.39%)
Dec 14, 2017	641.32	643.77	626.65	629.70	57,284	-10.85(-1.69%)
Dec 13, 2017	643.28	648.08	631.79	640.55	86,245	-1.54(-0.24%)
Dec 12, 2017	638.33	646.58	632.83	642.10	92,925	+6.56(+1.03%)
Dec 11, 2017	625.93	642.18	625.93	635.54	52,173	+10.37(+1.66%)
Dec 08, 2017	624.22	626.05	617.57	625.17	26,331	+2.61(+0.42%)
Dec 07, 2017	626.48	626.48	616.61	622.55	41,873	-4.04(-0.64%)
Dec 06, 2017	634.53	637.32	623.47	626.59	38,583	-8.15(-1.28%)
Dec 05, 2017	648.91	648.91	634.48	634.74	41,979	-13.16(-2.03%)
Dec 04, 2017	645.83	654.96	645.83	647.90	28,367	+6.12(+0.95%)
Dec 01, 2017	635.48	642.49	628.09	641.77	45,866	+7.40(+1.17%)
Nov 30, 2017	639.53	642.42	628.09	634.38	45,944	-1.78(-0.28%)
Nov 29, 2017	631.07	645.32	627.16	636.16	51,445	+4.96(+0.79%)
Nov 28, 2017	616.47	637.04	614.23	631.20	75,094	+18.26(+2.98%)
Nov 27, 2017	613.02	617.98	606.48	612.94	32,883	-1.42(-0.23%)
Nov 24, 2017	617.51	618.85	604.99	614.36	29,215	-2.44(-0.40%)
Nov 22, 2017	623.05	623.46	616.34	616.80	27,207	-5.89(-0.95%)
Nov 21, 2017	622.66	626.73	613.43	622.69	31,618	+2.13(+0.34%)
Nov 20, 2017	616.57	632.70	616.57	620.56	37,443	+5.93(+0.96%)
Nov 17, 2017	616.52	617.92	613.27	614.63	20,028	-2.99(-0.48%)
Nov 16, 2017	616.43	620.60	612.26	617.62	31,607	+2.95(+0.48%)
Nov 15, 2017	613.28	617.70	611.35	614.67	43,788	-2.55(-0.41%)
Nov 14, 2017	614.74	624.32	613.15	617.23	42,554	-0.33(-0.05%)
Nov 13, 2017	621.83	624.49	613.76	617.56	61,665	-12.55(-1.99%)
Nov 10, 2017	637.36	640.94	626.25	630.10	39,374	-8.31(-1.30%)
Nov 09, 2017	625.33	644.16	624.77	638.41	45,067	+9.06(+1.44%)
Nov 08, 2017	613.73	631.35	577.84	629.36	118,497	-7.93(-1.24%)
Nov 07, 2017	646.33	646.71	634.76	637.29	38,336	-8.84(-1.37%)
Nov 06, 2017	637.52	654.15	637.52	646.12	33,019	+6.93(+1.08%)
Nov 03, 2017	635.18	648.27	617.23	639.20	105,882	+3.00(+0.47%)
Nov 02, 2017	657.94	663.54	628.54	636.19	33,483	-22.91(-3.48%)
Nov 01, 2017	658.62	659.11	651.40	659.11	54,137	+5.21(+0.80%)
Oct 31, 2017	662.28	662.28	647.58	653.90	78,548	-9.53(-1.44%)
Oct 30, 2017	647.25	665.01	647.25	663.43	56,827	+12.34(+1.89%)
Oct 27, 2017	646.33	651.24	612.93	651.10	79,816	+6.71(+1.04%)
Oct 26, 2017	672.39	672.39	643.12	644.39	61,213	-29.58(-4.39%)
Oct 25, 2017	679.92	679.92	667.18	673.97	22,759	-4.60(-0.68%)
Oct 24, 2017	686.83	686.83	676.27	678.57	28,584	-6.43(-0.94%)
Oct 23, 2017	686.96	689.59	681.63	685.00	36,825	-0.85(-0.12%)
Oct 20, 2017	676.04	692.06	676.04	685.85	26,792	+11.01(+1.63%)
Oct 19, 2017	669.67	678.57	667.82	674.84	20,571	+1.13(+0.17%)
Oct 18, 2017	677.91	680.54	671.91	673.71	30,162	-3.68(-0.54%)
Oct 17, 2017	697.35	698.22	676.32	677.39	36,923	-21.54(-3.08%)
Oct 16, 2017	701.06	704.33	694.57	698.93	27,581	+0.30(+0.04%)
Oct 13, 2017	692.97	701.79	692.30	698.63	17,633	+6.58(+0.95%)
Oct 12, 2017	698.46	701.10	689.97	692.05	69,375	-6.53(-0.94%)
Oct 11, 2017	690.65	699.95	690.65	698.58	43,700	+8.48(+1.23%)
Oct 10, 2017	681.71	691.83	680.80	690.10	47,304	+8.13(+1.19%)
Oct 09, 2017	685.52	693.00	681.24	681.97	32,890	-3.45(-0.50%)
Oct 06, 2017	682.28	686.95	678.44	685.42	23,960	+2.68(+0.39%)
Oct 05, 2017	686.31	693.96	679.18	682.74	27,540	-3.67(-0.54%)
Oct 04, 2017	670.04	688.40	670.04	686.42	26,299	+12.13(+1.80%)
Oct 03, 2017	668.04	674.37	666.85	674.29	39,209	+10.27(+1.55%)
Oct 02, 2017	661.59	665.82	660.02	664.01	30,416	-1.23(-0.18%)
Sep 29, 2017	654.63	668.14	654.51	665.24	30,889	+9.72(+1.48%)
Sep 28, 2017	656.64	657.76	648.86	655.52	61,495	-0.86(-0.13%)
Sep 27, 2017	665.69	666.91	651.62	656.38	42,507	-7.17(-1.08%)
Sep 26, 2017	666.50	668.91	663.46	663.54	30,137	-2.22(-0.33%)
Sep 25, 2017	662.32	666.38	661.05	665.76	21,585	+0.64(+0.10%)
Sep 22, 2017	655.37	676.91	653.29	665.12	46,444	+8.25(+1.26%)
Sep 21, 2017	664.50	664.58	652.53	656.87	20,359	-8.71(-1.31%)
Sep 20, 2017	671.62	671.62	660.85	665.57	36,389	-6.11(-0.91%)
Sep 19, 2017	679.85	687.54	670.01	671.68	59,817	-9.21(-1.35%)
Sep 18, 2017	679.53	682.36	677.90	680.89	34,063	+2.18(+0.32%)
Sep 15, 2017	673.53	678.83	672.19	678.71	67,137	+5.18(+0.77%)
Sep 14, 2017	675.48	680.82	671.70	673.53	40,518	-2.10(-0.31%)
Sep 13, 2017	681.34	684.53	674.35	675.63	37,960	-8.37(-1.22%)
Sep 12, 2017	687.85	694.61	680.08	684.00	36,638	-6.61(-0.96%)
Sep 11, 2017	688.16	693.32	688.15	690.60	20,754	+5.12(+0.75%)
Sep 08, 2017	680.54	686.89	673.18	685.48	33,693	+4.58(+0.67%)
Sep 07, 2017	696.40	696.68	679.24	680.90	19,816	-14.09(-2.03%)
Sep 06, 2017	692.76	696.73	690.44	694.99	25,745	+4.83(+0.70%)
Sep 05, 2017	696.13	701.67	687.43	690.16	18,397	-7.44(-1.07%)