TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		48.30	48.30	48.30	0	+0.44(+0.91%)
Aug 30, 2018	47.87	48.43	47.63	47.86	1,180,231	-0.28(-0.59%)
Aug 29, 2018	47.33	48.37	47.00	48.15	1,358,038	+0.88(+1.86%)
Aug 28, 2018	47.44	47.59	46.86	47.27	1,360,220	-0.19(-0.39%)
Aug 27, 2018	47.75	48.00	47.12	47.45	1,234,642	-0.02(-0.04%)
Aug 24, 2018	47.32	47.57	46.94	47.47	1,281,155	+0.22(+0.47%)
Aug 23, 2018	47.45	47.85	46.73	47.25	1,409,748	-0.37(-0.78%)
Aug 22, 2018	47.75	48.28	47.56	47.62	1,131,287	-0.26(-0.54%)
Aug 21, 2018	47.85	48.28	47.59	47.88	1,113,923	+0.00(+0.00%)
Aug 20, 2018	47.80	48.15	47.46	47.88	1,055,834	+0.26(+0.54%)
Aug 17, 2018	48.10	48.11	47.25	47.62	795,366	-0.15(-0.32%)
Aug 16, 2018	47.87	48.32	47.62	47.77	1,383,407	+0.37(+0.79%)
Aug 15, 2018	47.76	47.81	46.56	47.40	1,934,679	-0.84(-1.75%)
Aug 14, 2018	48.04	48.59	47.60	48.24	1,125,678	+0.31(+0.65%)
Aug 13, 2018	48.49	48.58	47.72	47.93	1,443,020	-0.40(-0.83%)
Aug 10, 2018	48.41	48.77	48.02	48.33	1,452,193	-0.61(-1.25%)
Aug 09, 2018	48.36	49.52	48.03	48.95	1,748,518	+0.28(+0.57%)
Aug 08, 2018	48.14	48.94	47.71	48.67	1,371,226	+0.20(+0.40%)
Aug 07, 2018	48.29	48.71	47.50	48.47	2,409,822	+0.39(+0.81%)
Aug 06, 2018	47.21	48.71	46.63	48.08	3,690,176	+0.71(+1.50%)
Aug 03, 2018	45.83	47.84	44.90	47.37	4,812,906	+1.86(+4.08%)
Aug 02, 2018	45.26	46.38	42.86	45.51	11,962,235	-5.75(-11.22%)
Aug 01, 2018	50.72	51.99	50.28	51.27	3,439,887	-0.30(-0.59%)
Jul 31, 2018	51.79	52.41	50.66	51.57	2,044,559	-0.22(-0.43%)
Jul 30, 2018	51.96	53.36	51.14	51.79	2,738,176	+0.28(+0.54%)
Jul 27, 2018	55.33	55.46	50.52	51.52	3,065,978	-2.45(-4.55%)
Jul 26, 2018	54.14	54.39	53.53	53.97	2,054,814	-0.12(-0.23%)
Jul 25, 2018	52.91	54.16	52.46	54.09	1,375,718	+1.01(+1.91%)
Jul 24, 2018		54.21	52.53	53.08	1,344,324	-0.54(-1.01%)
Jul 23, 2018	53.45	53.75	52.57	53.62	1,301,341	+0.40(+0.75%)
Jul 20, 2018	53.88	54.18	53.06	53.22	1,388,719	-0.74(-1.37%)
Jul 19, 2018	54.09	54.46	53.72	53.96	1,111,410	-0.24(-0.44%)
Jul 18, 2018	53.81	54.59	53.41	54.20	2,009,107	+0.52(+0.96%)
Jul 17, 2018	52.70	53.99	51.99	53.69	2,443,088	+0.91(+1.72%)
Jul 16, 2018	52.57	53.02	52.19	52.78	1,113,491	+0.20(+0.37%)
Jul 13, 2018			52.20	52.58	1,494,371	-0.42(-0.79%)
Jul 12, 2018	52.25	53.13	51.93	53.00	2,707,651	+0.83(+1.59%)
Jul 11, 2018	52.51	53.69	51.70	52.17	4,268,539	+0.96(+1.88%)
Jul 10, 2018	51.52	51.79	50.93	51.21	1,722,132	-0.10(-0.19%)
Jul 09, 2018	51.30	51.40	50.87	51.31	1,524,876	+0.12(+0.24%)
Jul 06, 2018	50.61	51.38	49.61	51.19	1,453,819	+0.58(+1.14%)
Jul 05, 2018	50.39	50.64	49.84	50.61	1,845,212	+0.60(+1.19%)
Jul 03, 2018		50.01	50.01	50.01	0	+0.12(+0.23%)
Jul 02, 2018	49.19	50.56	48.47	49.90	2,038,243	+0.36(+0.72%)
Jun 29, 2018	50.51	50.93	49.52	49.54	1,711,079	-0.84(-1.66%)
Jun 28, 2018	50.19	50.68	49.43	50.38	2,078,146	+0.60(+1.20%)
Jun 27, 2018	50.47	51.07	49.77	49.78	1,985,996	-0.49(-0.97%)
Jun 26, 2018	49.60	50.54	49.04	50.27	2,364,628	+0.73(+1.47%)
Jun 25, 2018	50.38	50.41	48.77	49.54	2,515,379	-0.84(-1.68%)
Jun 22, 2018	50.72	51.46	50.08	50.39	3,621,859	-0.33(-0.65%)
Jun 21, 2018	52.33	52.81	50.51	50.72	1,978,619	-1.35(-2.60%)
Jun 20, 2018	52.75	53.11	51.92	52.07	1,888,756	-0.51(-0.96%)
Jun 19, 2018	52.23	53.47	51.51	52.57	3,017,378	-0.18(-0.34%)
Jun 18, 2018	51.92	52.83	51.43	52.75	2,188,090	+0.69(+1.33%)
Jun 15, 2018		52.08	51.34	52.06	2,640,596	+0.72(+1.40%)
Jun 14, 2018	50.54	51.49	50.45	51.34	1,944,403	+0.98(+1.94%)
Jun 13, 2018	51.77	52.03	50.19	50.36	2,408,105	-1.48(-2.85%)
Jun 12, 2018	50.88	52.29	50.88	51.84	2,534,791	+1.05(+2.07%)
Jun 11, 2018	49.85	50.83	49.56	50.79	1,796,298	+1.13(+2.27%)
Jun 08, 2018	49.28	50.23	48.94	49.66	2,900,382	+0.33(+0.67%)
Jun 07, 2018	49.91	50.45	49.00	49.33	3,819,884	-0.68(-1.35%)
Jun 06, 2018			49.61	50.00	3,804,458	-1.14(-2.23%)
Jun 05, 2018	50.07	51.52	49.93	51.14	4,234,809	+1.21(+2.42%)
Jun 04, 2018	49.10	50.16	48.84	49.93	6,298,990	+0.84(+1.70%)
Jun 01, 2018	46.60	49.22	46.51	49.10	8,581,297	+2.73(+5.89%)
May 31, 2018	45.02	46.40	45.02	46.37	4,343,466	+1.24(+2.74%)
May 30, 2018	44.49	45.34	44.12	45.13	3,102,142	+0.76(+1.72%)
May 29, 2018	43.83	44.46	43.59	44.37	2,914,357	+0.36(+0.83%)
May 25, 2018		44.00	44.00	44.00	0	+0.35(+0.79%)
May 24, 2018	43.27	43.86	43.06	43.65	1,766,806	+0.36(+0.84%)
May 23, 2018	42.80	43.39	42.69	43.29	1,838,634	+0.41(+0.95%)
May 22, 2018	42.76	43.41	42.36	42.88	2,173,404	+0.17(+0.40%)
May 21, 2018	43.05	43.54	42.41	42.71	2,692,216	+0.10(+0.23%)
May 18, 2018	43.41	43.43	42.59	42.61	2,714,023	-0.83(-1.90%)
May 17, 2018	43.44	43.86	43.06	43.44	2,122,463	+0.12(+0.29%)
May 16, 2018	42.73	44.11	42.69	43.32	3,756,736	+0.30(+0.70%)
May 15, 2018	42.76	44.37	42.40	43.01	3,580,706	-0.27(-0.62%)
May 14, 2018	43.70	45.08	42.91	43.28	5,325,403	-0.28(-0.65%)
May 11, 2018	43.25	43.94	42.74	43.57	4,143,671	+0.43(+0.99%)
May 10, 2018	42.36	43.95	41.44	43.14	6,464,769	+0.79(+1.87%)
May 09, 2018	40.91	42.68	39.84	42.35	20,389,492	+7.86(+22.80%)
May 08, 2018	34.88	35.05	34.03	34.49	4,717,548	-0.58(-1.65%)
May 07, 2018	34.48	35.78	34.46	35.06	3,857,721	+0.80(+2.34%)
May 04, 2018	33.54	34.68	33.01	34.26	2,956,889	+0.47(+1.39%)
May 03, 2018	33.99	34.02	33.22	33.79	2,536,262	-0.27(-0.78%)
May 02, 2018	33.25	34.24	33.10	34.06	2,850,645	+0.68(+2.05%)
May 01, 2018	33.09	33.38	32.76	33.37	1,923,985	+0.10(+0.29%)
Apr 30, 2018	33.20	33.60	32.87	33.28	1,671,058	+0.13(+0.40%)
Apr 27, 2018	33.95	33.96	32.68	33.14	3,206,037	-0.11(-0.32%)
Apr 26, 2018	34.17	34.48	33.15	33.25	3,534,993	-0.84(-2.45%)
Apr 25, 2018	37.23	37.23	34.01	34.09	4,420,491	-3.18(-8.54%)
Apr 24, 2018	38.05	38.38	37.04	37.27	2,214,717	-0.69(-1.83%)
Apr 23, 2018	37.04	39.05	36.77	37.96	2,527,595	+0.95(+2.57%)
Apr 20, 2018	36.94	37.46	36.66	37.01	1,295,139	-0.02(-0.05%)
Apr 19, 2018	37.23	37.34	36.78	37.03	1,265,319	-0.41(-1.09%)
Apr 18, 2018	36.97	37.63	36.54	37.44	1,917,998	+0.11(+0.29%)
Apr 17, 2018	37.00	37.70	36.66	37.33	1,668,437	+0.75(+2.04%)
Apr 16, 2018	36.28	37.33	35.80	36.58	1,191,473	+0.55(+1.53%)
Apr 13, 2018	36.50	36.50	35.73	36.03	935,037	-0.17(-0.47%)
Apr 12, 2018	36.03	36.31	35.82	36.20	1,182,370	+0.34(+0.94%)
Apr 11, 2018	36.15	36.60	35.76	35.86	1,069,092	-0.44(-1.22%)
Apr 10, 2018	35.98	36.78	35.56	36.31	1,213,300	+0.92(+2.59%)
Apr 09, 2018	35.92	36.01	35.38	35.39	1,271,038	-0.31(-0.87%)
Apr 06, 2018				35.70	2,246,744	-1.08(-2.95%)
Apr 05, 2018	37.03	37.37	36.73	36.79	2,357,380	-0.04(-0.12%)
Apr 04, 2018	34.90	36.90	34.86	36.83	2,738,325	+1.25(+3.52%)
Apr 03, 2018	35.16	35.75	34.82	35.58	2,299,614	+0.79(+2.27%)
Apr 02, 2018	36.16	36.16	34.75	34.79	2,335,552	-1.57(-4.33%)
Mar 29, 2018		36.36	36.36	36.36	0	+0.25(+0.69%)
Mar 28, 2018	35.84	36.50	35.13	36.11	2,494,728	+0.25(+0.69%)
Mar 27, 2018	37.35	37.35	35.76	35.86	1,916,285	-1.43(-3.84%)
Mar 26, 2018	36.16	37.36	35.81	37.30	1,910,375	+1.69(+4.75%)
Mar 23, 2018	35.90	36.25	35.28	35.61	1,743,875	-0.06(-0.17%)
Mar 22, 2018	36.75	36.75	35.65	35.67	1,599,181	-1.32(-3.56%)
Mar 21, 2018	37.20	37.35	36.65	36.98	1,847,059	-0.17(-0.45%)
Mar 20, 2018	37.86	38.02	37.12	37.15	1,810,730	-0.84(-2.20%)
Mar 19, 2018	38.75	38.88	37.62	37.99	1,763,410	-0.93(-2.40%)
Mar 16, 2018	38.90	39.18	38.51	38.92	2,189,808	+0.03(+0.07%)
Mar 15, 2018	39.37	40.20	38.68	38.90	2,446,932	-0.28(-0.70%)
Mar 14, 2018	37.85	39.36	37.23	39.17	3,449,762	+1.57(+4.19%)
Mar 13, 2018	38.44	38.75	37.31	37.60	2,158,210	-0.79(-2.06%)
Mar 12, 2018	38.42	38.47	37.79	38.39	1,718,465	+0.12(+0.33%)
Mar 09, 2018	37.89	38.28	37.52	38.27	1,960,956	+0.52(+1.37%)
Mar 08, 2018	37.96	38.04	37.06	37.75	1,996,500	-0.12(-0.31%)
Mar 07, 2018		38.46		37.87	2,202,299	+0.18(+0.47%)
Mar 06, 2018	37.25	37.92	36.59	37.69	3,015,306	+0.36(+0.98%)
Mar 05, 2018	35.16	37.45	34.97	37.32	3,047,477	+2.03(+5.74%)
Mar 02, 2018	34.95	35.80	34.03	35.30	2,497,345	-0.06(-0.18%)
Mar 01, 2018	36.01	36.24	35.00	35.36	2,354,413	-0.28(-0.80%)
Feb 28, 2018	35.65	36.10	35.17	35.64	2,963,613	+0.31(+0.88%)
Feb 27, 2018	37.03	37.44	35.27	35.33	4,345,456	-1.53(-4.15%)
Feb 26, 2018	37.71	37.95	36.58	36.86	2,445,109	-0.76(-2.01%)
Feb 23, 2018	37.15	37.81	36.69	37.62	3,066,871	+0.58(+1.56%)
Feb 22, 2018	37.90	37.90	36.86	37.04	3,100,857	-0.64(-1.70%)
Feb 21, 2018	37.95	38.34	37.07	37.68	4,495,519	-0.25(-0.66%)
Feb 20, 2018	38.43	38.75	37.63	37.93	4,115,483	-0.60(-1.55%)
Feb 16, 2018		38.52	38.52	38.52	0	+0.82(+2.17%)
Feb 15, 2018	40.91	41.13	37.53	37.71	21,511,254	+1.49(+4.13%)
Feb 14, 2018	35.13	36.40	34.70	36.21	6,790,927	+0.75(+2.11%)
Feb 13, 2018	33.46	35.70	33.32	35.46	4,038,634	+1.93(+5.75%)
Feb 12, 2018	34.25	34.25	32.25	33.53	4,320,703	-0.53(-1.57%)
Feb 09, 2018	34.66	35.88	32.46	34.07	7,925,434	-1.55(-4.34%)
Feb 08, 2018		36.75	35.62	35.62	5,886,207	-0.89(-2.44%)
Feb 07, 2018	36.02	36.76	35.57	36.50	4,754,709	+0.19(+0.51%)
Feb 06, 2018	31.03	36.74	30.91	36.32	13,073,342	+4.82(+15.30%)
Feb 05, 2018	30.54	32.19	30.42	31.50	5,334,235	+0.95(+3.11%)
Feb 02, 2018	30.63	31.06	30.31	30.55	1,679,797	-0.24(-0.78%)
Feb 01, 2018	30.48	31.08	30.44	30.79	1,705,805	-0.04(-0.14%)
Jan 31, 2018	31.12	31.25	30.32	30.83	2,997,895	-0.20(-0.66%)
Jan 30, 2018	32.05	32.11	31.02	31.04	2,321,643	-1.27(-3.94%)
Jan 29, 2018	32.50	33.32	32.14	32.31	2,186,010	-0.40(-1.22%)
Jan 26, 2018	32.73	32.88	32.12	32.71	1,348,682	+0.26(+0.79%)
Jan 25, 2018	32.70	32.73	31.84	32.45	1,889,741	+0.16(+0.50%)
Jan 24, 2018	32.33	32.75	31.87	32.29	2,654,943	+0.01(+0.03%)
Jan 23, 2018	33.07	33.94	32.25	32.28	3,797,863	-0.80(-2.42%)
Jan 22, 2018	31.56	33.14	31.26	33.08	3,528,563	+1.56(+4.94%)
Jan 19, 2018	31.60	31.84	31.17	31.52	3,588,130	-0.15(-0.48%)
Jan 18, 2018		32.17	31.26	31.68	3,307,167	-0.25(-0.78%)
Jan 17, 2018	32.20	32.22	31.28	31.93	5,236,136	+0.01(+0.03%)
Jan 16, 2018	33.22	33.28	31.82	31.92	4,426,866	-0.58(-1.78%)
Jan 12, 2018		32.49	32.49	32.49	0	+1.12(+3.57%)
Jan 11, 2018	30.76	31.67	30.61	31.37	4,702,796	+0.70(+2.29%)
Jan 10, 2018				30.67	2,522,969	-0.09(-0.29%)
Jan 09, 2018	31.01	31.02	30.64	30.76	1,662,332	-0.07(-0.23%)
Jan 08, 2018	30.77	30.97	30.47	30.83	2,097,889	-0.05(-0.17%)
Jan 05, 2018	31.11	31.25	30.81	30.88	1,983,155	-0.17(-0.54%)
Jan 04, 2018	31.32	31.49	30.45	31.05	3,154,284	-0.04(-0.14%)
Jan 03, 2018	31.09	31.57	30.83	31.10	2,247,173	+0.18(+0.58%)
Jan 02, 2018	30.78	31.02	30.41	30.92	2,910,895	+0.28(+0.90%)
Dec 29, 2017		30.64	30.64	30.64	0	-0.04(-0.12%)
Dec 28, 2017	30.71	30.95	30.24	30.68	2,126,016	-0.03(-0.09%)
Dec 27, 2017	30.72	30.82	30.54	30.71	1,481,999	+0.00(+0.00%)
Dec 26, 2017	30.80	30.83	30.46	30.71	1,626,304	-0.04(-0.12%)
Dec 22, 2017	30.91	30.91	30.61	30.74	1,555,651	-0.15(-0.49%)
Dec 21, 2017	30.67	31.20	30.65	30.89	2,699,164	+0.25(+0.81%)
Dec 20, 2017	31.12	31.12	30.58	30.64	2,986,952	-0.28(-0.89%)
Dec 19, 2017	31.41	31.57	30.60	30.92	3,263,638	-0.61(-1.95%)
Dec 18, 2017	31.33	32.01	31.29	31.53	4,197,055	+0.38(+1.23%)
Dec 15, 2017	30.68	31.39	30.41	31.15	5,509,078	+0.48(+1.57%)
Dec 14, 2017	30.88	31.04	30.59	30.67	2,401,719	-0.20(-0.63%)
Dec 13, 2017	31.34	31.59	30.80	30.87	2,801,729	-0.35(-1.11%)
Dec 12, 2017	31.18	31.76	31.12	31.21	2,996,973	-0.20(-0.62%)
Dec 11, 2017	30.67	31.61	30.50	31.41	3,250,721	+0.73(+2.38%)
Dec 08, 2017	30.83	31.21	30.51	30.68	2,980,664	+0.04(+0.15%)
Dec 07, 2017	30.56	30.81	30.35	30.64	2,852,423	+0.03(+0.09%)
Dec 06, 2017	30.46	30.86	30.32	30.61	2,417,452	+0.03(+0.09%)
Dec 05, 2017	30.87	31.08	30.46	30.58	2,466,976	-0.33(-1.06%)
Dec 04, 2017		31.52	30.53	30.91	3,947,425	+0.42(+1.37%)
Dec 01, 2017	30.80	30.93	30.30	30.49	2,915,319	-0.29(-0.95%)
Nov 30, 2017	30.69	31.28	30.57	30.79	2,772,843	+0.04(+0.14%)
Nov 29, 2017	30.99	31.41	30.63	30.74	3,949,961	-0.12(-0.40%)
Nov 28, 2017	30.55	30.89	30.24	30.87	5,637,459	+0.28(+0.90%)
Nov 27, 2017	30.63	31.72	30.35	30.59	5,487,030	+0.20(+0.67%)
Nov 24, 2017	30.35	30.54	29.90	30.39	2,534,038	-0.02(-0.06%)
Nov 22, 2017	29.14	30.66	28.73	30.40	9,461,806	+1.23(+4.21%)
Nov 21, 2017	27.13	29.31	27.12	29.18	13,890,449	+2.07(+7.64%)
Nov 20, 2017	27.13	27.50	26.81	27.11	3,820,967	-0.10(-0.36%)
Nov 17, 2017	26.89	27.25	26.52	27.20	3,683,298	+0.23(+0.86%)
Nov 16, 2017	27.17	27.42	26.65	26.97	5,091,259	-0.18(-0.66%)
Nov 15, 2017	26.68	27.27	26.23	27.15	4,498,710	+0.42(+1.56%)
Nov 14, 2017	27.11	27.44	26.67	26.73	5,420,144	-0.61(-2.24%)
Nov 13, 2017	27.39	27.72	27.03	27.35	4,298,067	-0.39(-1.41%)
Nov 10, 2017	28.00	28.18	27.51	27.74	3,156,290	-0.33(-1.17%)
Nov 09, 2017	27.59	28.54	27.59	28.07	6,381,098	-0.09(-0.32%)
Nov 08, 2017	26.85	28.74	26.49	28.15	14,874,601	+1.16(+4.32%)
Nov 07, 2017	30.87	30.95	26.86	26.99	33,104,004	-8.16(-23.22%)
Nov 06, 2017	35.01	35.35	34.30	35.15	6,102,357	+0.58(+1.67%)
Nov 03, 2017	34.40	34.63	33.82	34.58	2,701,884	+0.35(+1.01%)
Nov 02, 2017	33.54	34.59	33.54	34.23	3,504,959	+0.55(+1.64%)
Nov 01, 2017	33.58	34.21	33.50	33.68	2,963,065	+0.33(+0.99%)
Oct 31, 2017	33.26	33.99	32.53	33.35	7,474,423	+0.13(+0.40%)
Oct 30, 2017	32.86	33.50	32.77	33.21	2,177,597	+0.27(+0.81%)
Oct 27, 2017	32.64	33.08	31.91	32.95	6,944,912	-0.62(-1.85%)
Oct 26, 2017	33.50	34.04	33.17	33.57	3,829,445	+0.14(+0.43%)
Oct 25, 2017	34.12	34.24	33.13	33.43	6,059,367	-1.52(-4.35%)
Oct 24, 2017	35.98	35.98	34.21	34.95	2,821,879	-0.39(-1.11%)
Oct 23, 2017	35.89	36.06	35.29	35.34	1,606,332	-0.50(-1.39%)
Oct 20, 2017	36.16	36.26	35.74	35.84	1,794,367	-0.16(-0.44%)
Oct 19, 2017	35.40	36.18	35.19	36.00	1,660,759	+0.42(+1.17%)
Oct 18, 2017	35.98	35.98	35.33	35.58	2,142,661	-0.31(-0.87%)
Oct 17, 2017	35.31	36.07	35.13	35.89	1,914,528	+0.57(+1.61%)
Oct 16, 2017	35.05	35.40	34.49	35.32	2,070,172	+0.28(+0.81%)
Oct 13, 2017	35.30	35.83	34.99	35.04	2,156,977	-0.12(-0.33%)
Oct 12, 2017	35.73	35.98	34.82	35.15	2,800,589	-0.71(-1.98%)
Oct 11, 2017	36.64	37.06	35.84	35.86	2,556,900	-0.59(-1.61%)
Oct 10, 2017	37.60	37.70	36.32	36.45	2,621,553	-0.93(-2.50%)
Oct 09, 2017	36.95	37.51	36.69	37.39	1,677,438	+0.38(+1.03%)
Oct 06, 2017	38.89	38.93	36.66	37.00	2,716,547	-1.78(-4.59%)
Oct 05, 2017	38.59	39.14	37.93	38.78	3,390,836	+0.19(+0.48%)
Oct 04, 2017	37.37	38.63	37.22	38.59	2,457,209	+1.39(+3.73%)
Oct 03, 2017	36.39	37.30	36.03	37.21	2,752,727	+0.76(+2.10%)
Oct 02, 2017	36.56	37.18	35.62	36.44	2,340,624	+0.40(+1.11%)
Sep 29, 2017	36.22	36.55	36.01	36.04	1,746,104	+0.06(+0.17%)
Sep 28, 2017	37.18	37.50	35.91	35.98	3,076,073	-1.32(-3.53%)
Sep 27, 2017	36.40	37.50	36.12	37.30	2,612,898	+0.72(+1.97%)
Sep 26, 2017	36.90	37.47	36.34	36.58	2,457,811	-0.08(-0.23%)
Sep 25, 2017	38.69	38.76	35.49	36.66	9,667,736	-2.79(-7.08%)
Sep 22, 2017	39.39	39.57	39.20	39.45	1,294,848	+0.11(+0.28%)
Sep 21, 2017	39.01	39.70	38.68	39.34	1,630,173	+0.28(+0.73%)
Sep 20, 2017	38.77	39.17	38.51	39.06	1,733,967	+0.28(+0.73%)
Sep 19, 2017	38.89	39.21	38.46	38.77	1,982,251	+0.01(+0.02%)
Sep 18, 2017	39.32	39.85	38.52	38.76	1,975,827	-0.30(-0.77%)
Sep 15, 2017	38.37	39.21	37.93	39.07	3,249,938	+0.85(+2.23%)
Sep 14, 2017	39.31	39.64	38.10	38.21	3,016,300	-1.28(-3.24%)
Sep 13, 2017	39.71	39.77	39.20	39.49	2,601,622	-0.36(-0.91%)
Sep 12, 2017	39.57	40.28	39.57	39.86	3,164,901	+0.30(+0.76%)
Sep 11, 2017	40.36	40.44	39.39	39.55	3,140,188	-0.52(-1.29%)
Sep 08, 2017	40.58	40.68	39.78	40.07	2,709,270	-0.67(-1.64%)
Sep 07, 2017	39.44	40.88	39.22	40.74	3,946,965	+1.33(+3.39%)
Sep 06, 2017	38.70	39.58	37.81	39.40	4,311,523	-0.21(-0.54%)
Sep 05, 2017		39.88	38.01	39.62	4,153,130	+1.61(+4.23%)