Interactive Brokers (NQ: IBKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.18	43.51	42.84	43.47	522,084	+0.20(+0.47%)
Sep 28, 2017	43.00	43.41	42.79	43.26	521,632	+0.39(+0.90%)
Sep 27, 2017	42.68	42.98	42.23	42.88	574,922	+0.66(+1.55%)
Sep 26, 2017	42.47	42.62	41.99	42.22	367,062	-0.37(-0.86%)
Sep 25, 2017	42.58	42.74	42.15	42.59	385,721	-0.02(-0.05%)
Sep 22, 2017	41.13	42.72	40.11	42.61	476,538	+0.53(+1.26%)
Sep 21, 2017	42.45	42.49	41.64	42.08	280,772	-0.35(-0.82%)
Sep 20, 2017	41.98	42.52	41.65	42.42	459,033	+0.50(+1.20%)
Sep 19, 2017	41.37	42.04	41.26	41.92	588,228	+0.55(+1.33%)
Sep 18, 2017	40.46	41.38	40.34	41.37	540,762	+0.96(+2.36%)
Sep 15, 2017	40.53	40.79	40.16	40.42	543,050	-0.14(-0.33%)
Sep 14, 2017	40.51	40.81	40.15	40.55	300,398	+0.04(+0.10%)
Sep 13, 2017	40.50	40.60	40.16	40.51	356,599	+0.04(+0.10%)
Sep 12, 2017	40.49	40.69	40.07	40.48	310,084	+0.21(+0.53%)
Sep 11, 2017	40.37	40.70	39.65	40.26	417,663	+0.26(+0.65%)
Sep 08, 2017	39.82	40.31	39.60	40.00	416,332	+0.14(+0.36%)
Sep 07, 2017	40.27	40.27	39.66	39.86	350,804	-0.35(-0.86%)
Sep 06, 2017	40.18	40.46	39.82	40.21	455,628	-0.06(-0.14%)
Sep 05, 2017	40.88	41.22	40.15	40.26	588,918	-0.92(-2.23%)
Sep 01, 2017	40.51	41.25	40.09	41.18	497,526	+0.71(+1.76%)
Aug 31, 2017	40.33	40.51	39.90	40.47	439,652	+0.23(+0.58%)
Aug 30, 2017	40.22	40.27	39.80	40.23	612,446	+0.00(+0.00%)
Aug 29, 2017	40.10	40.46	39.89	40.23	477,451	-0.10(-0.24%)
Aug 28, 2017	40.92	40.96	40.29	40.33	416,079	-0.54(-1.32%)
Aug 25, 2017	40.75	40.99	40.59	40.87	409,359	+0.29(+0.71%)
Aug 24, 2017	40.22	40.68	39.87	40.58	660,350	+0.54(+1.35%)
Aug 23, 2017	39.55	40.20	39.41	40.04	405,967	+0.30(+0.75%)
Aug 22, 2017	38.83	39.85	38.23	39.74	437,345	+0.38(+0.95%)
Aug 21, 2017	39.44	39.45	38.98	39.37	401,706	-0.09(-0.22%)
Aug 18, 2017	39.02	39.47	38.83	39.45	1,076,634	+0.27(+0.69%)
Aug 17, 2017	39.65	39.71	39.07	39.18	424,286	-0.54(-1.36%)
Aug 16, 2017	39.94	40.22	39.66	39.72	483,422	-0.02(-0.05%)
Aug 15, 2017	39.88	39.89	39.21	39.74	425,922	+0.13(+0.32%)
Aug 14, 2017	39.47	40.04	39.24	39.62	548,940	+0.45(+1.16%)
Aug 11, 2017	39.08	39.27	38.95	39.17	465,931	-0.01(-0.02%)
Aug 10, 2017	39.04	39.30	38.93	39.18	466,541	+0.04(+0.10%)
Aug 09, 2017	38.59	39.14	38.38	39.14	351,216	+0.31(+0.79%)
Aug 08, 2017	38.82	39.20	38.70	38.83	257,646	-0.04(-0.10%)
Aug 07, 2017	39.12	39.22	38.75	38.87	295,420	-0.16(-0.42%)
Aug 04, 2017	39.47	39.47	39.02	39.03	408,525	-0.14(-0.37%)
Aug 03, 2017	38.83	39.19	38.52	39.18	396,211	+0.33(+0.84%)
Aug 02, 2017	38.92	38.95	38.64	38.85	666,800	-0.04(-0.10%)
Aug 01, 2017	38.75	38.94	38.37	38.89	514,924	+0.33(+0.85%)
Jul 31, 2017		38.61	38.29	38.56	589,671	+0.07(+0.18%)
Jul 28, 2017	37.66	38.61	37.57	38.49	1,009,816	+0.71(+1.89%)
Jul 27, 2017	37.54	37.80	37.26	37.78	535,030	+0.14(+0.38%)
Jul 26, 2017	37.55	37.68	37.28	37.63	336,657	+0.08(+0.21%)
Jul 25, 2017	37.47	37.69	37.39	37.56	568,613	+0.00(+0.00%)
Jul 24, 2017	37.15	37.67	37.13	37.56	800,678	+0.24(+0.65%)
Jul 21, 2017	35.95	37.37	35.66	37.32	1,270,791	+1.18(+3.28%)
Jul 20, 2017	35.04	36.20	34.88	36.13	790,051	+0.31(+0.86%)
Jul 19, 2017	35.61	35.88	34.91	35.82	1,412,470	-0.38(-1.04%)
Jul 18, 2017	36.33	36.50	35.83	36.20	733,912	-0.16(-0.45%)
Jul 17, 2017	36.50	36.78	36.29	36.36	501,623	-0.13(-0.34%)
Jul 14, 2017	36.40	36.58	36.25	36.49	412,471	-0.07(-0.18%)
Jul 13, 2017	36.39	36.61	36.10	36.56	386,291	+0.29(+0.80%)
Jul 12, 2017	36.09	36.34	36.06	36.27	241,852	+0.13(+0.35%)
Jul 11, 2017	36.15	36.20	35.89	36.14	394,281	-0.04(-0.11%)
Jul 10, 2017	36.08	36.23	35.86	36.18	358,098	+0.13(+0.37%)
Jul 07, 2017	36.34	36.46	35.89	36.05	337,292	-0.20(-0.56%)
Jul 06, 2017	36.80	36.95	36.20	36.25	733,899	-0.55(-1.49%)
Jul 05, 2017	36.86	36.96	36.29	36.80	799,107	+0.00(+0.00%)