Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.10	26.92	25.10	26.44	658,900	-0.13(-0.49%)
Feb 27, 2020	28.43	28.67	26.43	26.57	791,604	-2.70(-9.22%)
Feb 26, 2020	30.70	30.70	28.80	29.27	483,164	-1.09(-3.59%)
Feb 25, 2020	33.43	33.43	29.89	30.36	617,366	-2.84(-8.55%)
Feb 24, 2020	31.87	33.27	31.25	33.20	349,820	-0.51(-1.51%)
Feb 21, 2020	35.11	35.18	33.28	33.71	316,100	-1.58(-4.48%)
Feb 20, 2020	37.00	37.21	34.18	35.29	455,897	-1.92(-5.16%)
Feb 19, 2020	37.57	37.59	36.40	37.21	182,520	-0.03(-0.08%)
Feb 18, 2020	38.41	38.63	36.66	37.24	208,798	-1.36(-3.52%)
Feb 14, 2020	38.69	39.03	37.88	38.60	218,500	+0.06(+0.16%)
Feb 13, 2020	38.05	38.54	37.89	38.54	165,708	+0.10(+0.26%)
Feb 12, 2020	37.45	38.56	36.98	38.44	246,123	+1.35(+3.64%)
Feb 11, 2020	37.13	37.38	36.57	37.09	182,051	+0.33(+0.90%)
Feb 10, 2020	36.89	36.91	36.42	36.76	154,305	-0.26(-0.70%)
Feb 07, 2020	37.07	37.40	36.70	37.02	182,400	-0.28(-0.75%)
Feb 06, 2020	37.10	37.44	36.85	37.30	203,695	+0.47(+1.28%)
Feb 05, 2020	35.89	37.44	35.85	36.83	389,630	+1.61(+4.57%)
Feb 04, 2020	34.88	35.78	34.29	35.22	240,593	+1.05(+3.07%)
Feb 03, 2020	34.74	34.89	33.72	34.17	199,936	-0.26(-0.76%)
Jan 31, 2020	35.76	35.83	34.32	34.43	156,700	-1.50(-4.17%)
Jan 30, 2020	35.95	36.29	35.02	35.93	232,495	-0.42(-1.16%)
Jan 29, 2020	35.83	36.79	35.81	36.35	298,089	+0.74(+2.08%)
Jan 28, 2020	34.55	35.68	34.39	35.61	171,080	+1.26(+3.67%)
Jan 27, 2020	34.54	34.66	33.51	34.35	345,294	-1.29(-3.62%)
Jan 24, 2020	36.12	36.33	35.33	35.64	279,400	-0.50(-1.38%)
Jan 23, 2020	36.00	36.22	35.06	36.14	431,234	-0.33(-0.90%)
Jan 22, 2020	34.92	36.63	34.92	36.47	325,445	+1.43(+4.08%)
Jan 21, 2020	34.29	35.31	34.29	35.04	307,342	-0.12(-0.34%)
Jan 17, 2020	35.43	35.60	34.95	35.16	265,900	-0.01(-0.03%)
Jan 16, 2020	34.44	35.31	34.44	35.17	302,355	+1.12(+3.29%)
Jan 15, 2020	32.89	34.36	32.89	34.05	295,775	+1.07(+3.24%)
Jan 14, 2020	32.60	33.45	32.50	32.98	224,015	+0.14(+0.43%)
Jan 13, 2020	32.05	32.88	31.65	32.84	303,817	+1.24(+3.92%)
Jan 10, 2020	32.46	32.52	31.47	31.60	299,400	-0.82(-2.53%)
Jan 09, 2020	32.57	32.82	32.37	32.42	185,586	-0.12(-0.37%)
Jan 08, 2020	32.79	33.13	32.46	32.54	209,907	-0.21(-0.64%)
Jan 07, 2020	32.69	33.31	32.50	32.75	188,864	+0.08(+0.24%)
Jan 06, 2020	32.80	33.18	31.90	32.67	272,646	-0.51(-1.54%)
Jan 03, 2020	32.78	33.53	32.65	33.18	236,200	-0.26(-0.78%)
Jan 02, 2020	33.66	33.68	32.70	33.44	351,461	+0.03(+0.09%)
Dec 31, 2019	32.51	33.50	32.51	33.41	314,600	+0.79(+2.42%)
Dec 30, 2019	32.68	32.99	32.20	32.62	201,805	-0.03(-0.09%)
Dec 27, 2019	32.60	32.99	32.05	32.65	316,600	+0.18(+0.55%)
Dec 26, 2019	32.89	33.00	32.28	32.47	151,398	-0.41(-1.25%)
Dec 24, 2019	33.36	33.57	32.65	32.88	85,600	-0.47(-1.41%)
Dec 23, 2019	33.52	33.56	32.87	33.35	172,322	+0.09(+0.27%)
Dec 20, 2019	33.33	34.05	33.09	33.26	465,600	+0.10(+0.30%)
Dec 19, 2019	33.09	33.26	32.60	33.16	285,878	+0.10(+0.30%)
Dec 18, 2019	33.01	33.83	32.92	33.06	244,228	+0.08(+0.24%)
Dec 17, 2019	33.08	33.08	32.12	32.98	259,561	-0.11(-0.33%)
Dec 16, 2019	33.09	33.94	32.70	33.09	457,612	+0.27(+0.82%)
Dec 13, 2019	32.99	33.72	32.56	32.82	281,400	-0.17(-0.52%)
Dec 12, 2019	32.67	33.52	32.31	32.99	287,992	+0.47(+1.45%)
Dec 11, 2019	32.51	32.93	32.18	32.52	294,498	+0.03(+0.09%)
Dec 10, 2019	32.73	33.23	32.40	32.49	154,253	-0.33(-1.01%)
Dec 09, 2019	32.95	33.60	32.69	32.82	261,937	-0.19(-0.58%)
Dec 06, 2019	33.67	34.16	32.88	33.01	227,600	-0.43(-1.29%)
Dec 05, 2019	34.04	34.61	33.24	33.44	188,214	-0.61(-1.79%)
Dec 04, 2019	34.07	34.79	33.85	34.05	324,086	+0.15(+0.44%)
Dec 03, 2019	32.71	34.01	32.12	33.90	387,520	+0.96(+2.93%)
Dec 02, 2019	34.60	34.77	32.90	32.94	305,590	-1.84(-5.30%)
Nov 29, 2019	34.82	35.13	34.64	34.78	146,500	-0.30(-0.86%)
Nov 27, 2019	34.40	35.12	34.30	35.08	324,200	+1.03(+3.02%)
Nov 26, 2019	33.74	34.12	33.53	34.05	319,894	+0.26(+0.77%)
Nov 25, 2019	32.97	34.03	32.83	33.79	442,966	+1.26(+3.87%)
Nov 22, 2019	31.96	32.62	31.06	32.53	473,800	+0.84(+2.65%)
Nov 21, 2019	32.86	33.17	31.50	31.69	733,266	-1.14(-3.47%)
Nov 20, 2019	34.19	34.30	32.44	32.83	703,451	-1.42(-4.15%)
Nov 19, 2019	34.21	34.47	32.89	34.25	865,125	+0.08(+0.23%)
Nov 18, 2019	34.36	34.36	33.01	34.17	853,400	-0.33(-0.96%)
Nov 15, 2019	32.92	35.04	32.15	34.50	951,900	+1.67(+5.09%)
Nov 14, 2019	36.06	36.35	32.59	32.83	875,296	-3.56(-9.78%)
Nov 13, 2019	36.70	37.41	35.66	36.39	715,150	-0.08(-0.22%)
Nov 12, 2019	35.36	38.09	35.36	36.47	1,263,860	-4.59(-11.18%)
Nov 11, 2019	42.61	42.61	40.77	41.06	627,211	-1.84(-4.29%)
Nov 08, 2019	42.78	43.54	42.38	42.90	362,700	-0.16(-0.37%)
Nov 07, 2019	43.08	43.65	42.58	43.06	322,999	+0.57(+1.34%)
Nov 06, 2019	43.34	43.60	42.37	42.49	438,308	-0.95(-2.19%)
Nov 05, 2019	43.45	44.18	43.05	43.44	132,564	+0.19(+0.44%)
Nov 04, 2019	43.82	43.97	42.49	43.25	144,260	-0.14(-0.32%)
Nov 01, 2019	42.85	43.52	42.71	43.39	143,800	+0.76(+1.78%)
Oct 31, 2019	43.36	43.60	41.98	42.63	187,567	-0.77(-1.77%)
Oct 30, 2019	43.65	44.39	43.00	43.40	271,931	-0.31(-0.71%)
Oct 29, 2019	43.63	44.38	43.59	43.71	349,427	-0.28(-0.64%)
Oct 28, 2019	42.51	44.05	41.95	43.99	359,987	+2.34(+5.62%)
Oct 25, 2019	40.25	41.71	40.15	41.65	166,200	+1.23(+3.04%)
Oct 24, 2019	41.25	41.25	40.20	40.42	136,632	-0.54(-1.32%)
Oct 23, 2019	39.60	40.99	39.35	40.96	208,140	+1.39(+3.51%)
Oct 22, 2019	39.78	40.01	39.20	39.57	130,306	-0.32(-0.80%)
Oct 21, 2019	39.07	40.55	39.07	39.89	234,357	+1.34(+3.48%)
Oct 18, 2019	39.02	39.26	38.41	38.55	130,100	-0.67(-1.71%)
Oct 17, 2019	39.13	39.46	38.72	39.22	162,644	+0.45(+1.16%)
Oct 16, 2019	38.40	39.50	38.40	38.77	240,431	+0.14(+0.36%)
Oct 15, 2019	39.03	39.78	38.48	38.63	399,096	-0.19(-0.49%)
Oct 14, 2019	39.20	39.40	38.21	38.82	258,846	-0.59(-1.50%)
Oct 11, 2019	39.40	41.11	39.32	39.41	660,300	+0.69(+1.78%)
Oct 10, 2019	39.41	39.92	38.65	38.72	242,421	-0.59(-1.50%)
Oct 09, 2019	39.91	40.15	38.89	39.31	281,787	-0.03(-0.08%)
Oct 08, 2019	40.48	40.48	39.17	39.34	221,643	-1.24(-3.06%)
Oct 07, 2019	40.39	41.15	40.07	40.58	405,719	+0.17(+0.42%)
Oct 04, 2019	40.26	40.50	39.48	40.41	280,800	+0.39(+0.97%)
Oct 03, 2019	39.48	40.04	38.40	40.02	206,242	+0.28(+0.70%)
Oct 02, 2019	40.13	40.42	39.14	39.74	279,652	-0.79(-1.95%)
Oct 01, 2019	42.35	43.45	40.28	40.53	329,012	-1.57(-3.73%)
Sep 30, 2019	41.89	42.49	41.36	42.10	350,734	+0.50(+1.20%)
Sep 27, 2019	43.87	44.72	41.40	41.60	271,400	-1.83(-4.21%)
Sep 26, 2019	43.39	44.02	43.21	43.43	217,524	-0.39(-0.89%)
Sep 25, 2019	43.35	44.08	42.73	43.82	275,821	+0.43(+0.99%)
Sep 24, 2019	43.71	44.22	42.89	43.39	264,102	+0.02(+0.05%)
Sep 23, 2019	43.09	43.78	42.65	43.37	257,374	-0.16(-0.37%)
Sep 20, 2019	43.39	44.99	43.07	43.53	427,400	+0.45(+1.04%)
Sep 19, 2019	44.00	44.43	43.08	43.08	228,053	-0.64(-1.46%)
Sep 18, 2019	44.76	45.08	43.08	43.72	340,266	-1.01(-2.26%)
Sep 17, 2019	45.16	46.12	43.96	44.73	356,483	-0.92(-2.02%)
Sep 16, 2019	43.50	45.73	43.19	45.65	355,160	+1.86(+4.25%)
Sep 13, 2019	44.06	44.54	43.28	43.79	273,300	+0.20(+0.46%)
Sep 12, 2019	43.44	44.19	42.71	43.59	413,760	+0.17(+0.39%)
Sep 11, 2019	41.40	43.79	40.46	43.42	574,157	+2.17(+5.26%)
Sep 10, 2019	38.32	41.46	38.32	41.25	696,263	+2.75(+7.14%)
Sep 09, 2019	37.98	39.23	37.91	38.50	314,774	+0.69(+1.82%)
Sep 06, 2019	37.17	38.21	36.57	37.81	322,500	+0.83(+2.24%)
Sep 05, 2019	35.74	37.37	35.41	36.98	525,415	+1.97(+5.63%)
Sep 04, 2019	35.08	35.74	34.86	35.01	175,860	+0.40(+1.16%)
Sep 03, 2019	34.85	35.11	34.32	34.61	277,593	-0.81(-2.29%)
Aug 30, 2019	35.62	35.90	35.10	35.42	209,200	+0.05(+0.14%)
Aug 29, 2019	35.00	35.94	34.86	35.37	171,720	+0.85(+2.46%)
Aug 28, 2019	34.40	34.84	33.71	34.52	155,398	+0.04(+0.12%)
Aug 27, 2019	35.23	35.64	34.38	34.48	239,415	-0.37(-1.06%)
Aug 26, 2019	35.00	35.07	34.32	34.85	173,368	+0.53(+1.54%)
Aug 23, 2019	35.79	36.13	34.21	34.32	265,300	-1.71(-4.75%)
Aug 22, 2019	35.89	36.16	35.19	36.03	211,337	+0.21(+0.59%)
Aug 21, 2019	36.22	36.77	35.50	35.82	149,677	+0.13(+0.36%)
Aug 20, 2019	36.00	36.00	35.27	35.69	148,914	-0.52(-1.44%)
Aug 19, 2019	35.41	36.66	35.16	36.21	290,306	+1.13(+3.22%)
Aug 16, 2019	34.39	35.92	34.16	35.08	351,700	+1.18(+3.48%)
Aug 15, 2019	34.98	35.36	33.87	33.90	426,211	-1.47(-4.16%)
Aug 14, 2019	36.97	38.23	35.20	35.37	417,089	-2.64(-6.95%)
Aug 13, 2019	37.46	38.92	37.08	38.01	320,253	+0.59(+1.58%)
Aug 12, 2019	38.78	38.83	37.15	37.42	353,646	-1.57(-4.03%)
Aug 09, 2019	39.39	39.81	38.60	38.99	375,600	-0.68(-1.71%)
Aug 08, 2019	40.00	41.70	37.61	39.67	954,440	-1.01(-2.48%)
Aug 07, 2019	40.04	40.90	39.91	40.68	287,166	+0.23(+0.57%)
Aug 06, 2019	41.79	42.11	40.02	40.45	276,731	-0.55(-1.34%)
Aug 05, 2019	42.00	42.25	40.34	41.00	318,190	-2.19(-5.07%)
Aug 02, 2019	44.19	45.20	42.48	43.19	316,900	-1.23(-2.77%)
Aug 01, 2019	46.50	46.50	44.03	44.42	353,935	-1.61(-3.50%)
Jul 31, 2019	45.61	46.39	45.37	46.03	423,567	+0.63(+1.39%)
Jul 30, 2019	44.99	45.65	44.67	45.40	317,852	+0.11(+0.24%)
Jul 29, 2019	45.29	45.39	44.14	45.29	296,944	+0.04(+0.09%)
Jul 26, 2019	44.09	45.64	43.75	45.25	307,200	+1.46(+3.33%)
Jul 25, 2019	43.72	44.56	42.99	43.79	225,466	-0.09(-0.21%)
Jul 24, 2019	42.95	44.39	41.60	43.88	514,166	+0.60(+1.39%)
Jul 23, 2019	43.72	43.72	42.50	43.28	214,751	+0.02(+0.05%)
Jul 22, 2019	43.82	44.46	42.86	43.26	363,636	-0.52(-1.19%)
Jul 19, 2019	44.70	44.81	43.50	43.78	404,800	-0.80(-1.79%)
Jul 18, 2019	44.64	45.23	43.62	44.58	409,041	-0.31(-0.69%)
Jul 17, 2019	48.17	48.71	44.57	44.89	1,137,647	-3.22(-6.69%)
Jul 16, 2019	47.76	48.59	47.36	48.11	221,260	+0.26(+0.54%)
Jul 15, 2019	47.83	48.59	47.79	47.85	227,411	-0.07(-0.15%)
Jul 12, 2019	47.92	48.30	47.14	47.92	166,400	+0.22(+0.46%)
Jul 11, 2019	49.02	49.82	46.96	47.70	253,092	-1.32(-2.69%)
Jul 10, 2019	50.76	51.44	48.90	49.02	250,356	-1.38(-2.74%)
Jul 09, 2019	50.17	50.69	49.87	50.40	130,545	-0.41(-0.81%)
Jul 08, 2019	51.08	51.41	50.62	50.81	132,880	-0.62(-1.21%)
Jul 05, 2019	50.42	51.46	49.51	51.43	112,700	+0.42(+0.82%)
Jul 03, 2019	50.24	51.09	50.04	51.01	162,500	+1.23(+2.47%)
Jul 02, 2019	50.32	50.61	49.22	49.78	159,990	-0.72(-1.43%)
Jul 01, 2019	51.19	51.93	50.06	50.50	266,984	+0.28(+0.56%)
Jun 28, 2019	48.77	51.13	48.64	50.22	449,100	+1.77(+3.65%)
Jun 27, 2019	47.53	48.73	47.31	48.45	265,351	+1.28(+2.71%)
Jun 26, 2019	47.60	48.09	46.98	47.17	197,602	+0.02(+0.04%)
Jun 25, 2019	48.18	48.18	46.52	47.15	282,711	-1.18(-2.44%)
Jun 24, 2019	47.96	49.25	47.88	48.33	548,409	+0.66(+1.38%)
Jun 21, 2019	47.06	47.76	46.33	47.67	1,787,300	+0.52(+1.10%)
Jun 20, 2019	47.46	48.45	47.00	47.15	464,369	+0.33(+0.70%)
Jun 19, 2019	47.66	47.86	46.00	46.82	555,685	-0.72(-1.51%)
Jun 18, 2019	47.43	49.47	47.26	47.54	819,870	+0.89(+1.91%)
Jun 17, 2019	53.26	53.26	42.40	46.65	3,087,343	-6.70(-12.56%)
Jun 14, 2019	53.10	53.70	52.65	53.35	140,600	+0.22(+0.41%)
Jun 13, 2019	52.51	53.67	52.10	53.13	150,686	+0.94(+1.80%)
Jun 12, 2019	52.35	52.48	51.17	52.19	91,122	-0.17(-0.32%)
Jun 11, 2019	53.36	53.44	52.02	52.36	178,750	-0.56(-1.06%)
Jun 10, 2019	50.64	52.98	50.64	52.92	189,322	+2.70(+5.38%)
Jun 07, 2019	49.62	51.05	49.59	50.22	206,600	+0.83(+1.68%)
Jun 06, 2019	48.66	49.50	48.29	49.39	120,200	+0.55(+1.13%)
Jun 05, 2019	49.00	49.62	48.00	48.84	242,383	+0.31(+0.64%)
Jun 04, 2019	46.63	48.60	46.29	48.53	197,457	+2.76(+6.03%)
Jun 03, 2019	46.78	47.31	45.21	45.77	317,689	-1.16(-2.47%)
May 31, 2019	49.38	49.50	46.82	46.93	508,600	-3.14(-6.27%)
May 30, 2019	50.19	50.83	49.36	50.07	167,297	+0.05(+0.10%)
May 29, 2019	50.11	50.34	49.12	50.02	122,780	-0.47(-0.93%)
May 28, 2019	50.23	51.47	50.01	50.49	181,835	+0.42(+0.84%)
May 24, 2019	49.39	50.32	48.98	50.07	124,700	+1.01(+2.06%)
May 23, 2019	50.20	50.20	48.58	49.06	157,251	-1.72(-3.39%)
May 22, 2019	50.60	51.20	50.37	50.78	100,649	-0.08(-0.16%)
May 21, 2019	49.50	50.94	49.50	50.86	213,342	+1.74(+3.54%)
May 20, 2019	50.04	50.37	48.94	49.12	153,519	-1.31(-2.60%)
May 17, 2019	50.57	51.32	50.23	50.43	181,600	-0.75(-1.47%)
May 16, 2019	50.05	51.66	49.68	51.18	161,139	+1.17(+2.34%)
May 15, 2019	48.17	50.25	48.06	50.01	210,159	+1.25(+2.56%)
May 14, 2019	48.01	48.82	47.81	48.76	291,463	+1.31(+2.76%)
May 13, 2019	52.40	52.43	47.41	47.45	499,810	-6.20(-11.56%)
May 10, 2019	51.00	53.94	50.08	53.65	496,100	+2.87(+5.65%)
May 09, 2019	49.77	50.98	48.25	50.78	528,432	+2.93(+6.12%)
May 08, 2019	48.23	49.07	47.34	47.85	371,658	-0.48(-0.99%)
May 07, 2019	50.19	51.03	48.05	48.33	238,515	-2.51(-4.94%)
May 06, 2019	50.01	50.92	49.44	50.84	255,808	-0.13(-0.26%)
May 03, 2019	50.62	51.29	50.06	50.97	211,000	+0.70(+1.39%)
May 02, 2019	50.69	50.73	49.74	50.27	209,020	-0.64(-1.26%)
May 01, 2019	50.51	51.43	50.27	50.91	397,209	+0.43(+0.85%)
Apr 30, 2019	50.25	50.64	49.57	50.48	145,480	+0.05(+0.10%)
Apr 29, 2019	49.77	50.78	49.52	50.43	107,558	+0.65(+1.31%)
Apr 26, 2019	49.22	50.39	49.00	49.78	189,900	+0.49(+0.99%)
Apr 25, 2019	49.74	49.83	48.55	49.29	228,914	-0.46(-0.92%)
Apr 24, 2019	49.44	50.02	48.96	49.75	162,797	+0.39(+0.79%)
Apr 23, 2019	47.20	49.96	47.20	49.36	217,943	+2.12(+4.49%)
Apr 22, 2019	47.40	48.00	47.18	47.24	178,346	-0.26(-0.55%)
Apr 18, 2019	47.75	47.85	47.15	47.50	348,600	-0.37(-0.77%)
Apr 17, 2019	49.86	49.86	47.66	47.87	326,812	-1.80(-3.62%)
Apr 16, 2019	50.23	50.47	49.24	49.67	266,006	-0.38(-0.76%)
Apr 15, 2019	50.50	50.69	49.80	50.05	200,798	-0.45(-0.89%)
Apr 12, 2019	51.11	51.34	50.36	50.50	201,500	-0.39(-0.77%)
Apr 11, 2019	51.79	52.70	50.66	50.89	188,899	-0.73(-1.41%)
Apr 10, 2019	50.92	52.12	50.77	51.62	265,146	+0.71(+1.39%)
Apr 09, 2019	50.80	51.40	50.21	50.91	227,470	-0.21(-0.41%)
Apr 08, 2019	51.06	51.38	49.80	51.12	241,377	-0.17(-0.33%)
Apr 05, 2019	50.51	51.76	50.35	51.29	265,300	+0.90(+1.79%)
Apr 04, 2019	51.11	51.89	49.62	50.39	229,059	-0.62(-1.22%)
Apr 03, 2019	49.91	51.45	48.84	51.01	293,627	+1.59(+3.22%)
Apr 02, 2019	50.42	50.66	49.22	49.42	245,098	-1.06(-2.10%)
Apr 01, 2019	49.75	50.82	49.10	50.48	274,420	+1.11(+2.25%)
Mar 29, 2019	48.99	49.72	48.77	49.37	229,200	+0.71(+1.46%)
Mar 28, 2019	48.31	48.78	47.79	48.66	200,008	+0.40(+0.83%)
Mar 27, 2019	48.55	48.87	47.09	48.26	170,470	-0.41(-0.84%)
Mar 26, 2019	48.50	49.16	48.01	48.67	243,617	+0.47(+0.98%)
Mar 25, 2019	47.66	48.44	46.63	48.20	345,010	+0.28(+0.58%)
Mar 22, 2019	50.32	50.33	47.89	47.92	406,300	-2.84(-5.59%)
Mar 21, 2019	50.32	51.42	50.14	50.76	264,595	+0.43(+0.85%)
Mar 20, 2019	51.67	51.80	49.69	50.33	344,019	-1.47(-2.84%)
Mar 19, 2019	51.90	53.26	51.56	51.80	294,232	+0.21(+0.41%)
Mar 18, 2019	52.01	52.75	51.48	51.59	195,706	-0.19(-0.37%)
Mar 15, 2019	50.57	52.30	50.17	51.78	576,000	+1.28(+2.53%)
Mar 14, 2019	50.69	51.20	50.29	50.50	172,962	-0.33(-0.65%)
Mar 13, 2019	51.00	51.28	50.43	50.83	168,556	-0.10(-0.20%)
Mar 12, 2019	51.03	51.39	50.41	50.93	275,999	-0.37(-0.72%)
Mar 11, 2019	50.30	51.55	49.91	51.30	240,913	+1.07(+2.13%)
Mar 08, 2019	49.75	50.53	49.45	50.23	350,900	-0.18(-0.36%)
Mar 07, 2019	51.84	52.04	50.02	50.41	308,218	-1.49(-2.87%)
Mar 06, 2019	54.04	54.18	51.87	51.90	417,662	-1.97(-3.66%)
Mar 05, 2019	53.41	54.20	52.29	53.87	661,076	+0.58(+1.09%)
Mar 04, 2019	54.31	54.79	51.47	53.29	723,297	-0.75(-1.39%)