TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.93	34.37	33.55	33.78	1,562,732	+0.10(+0.29%)
Aug 29, 2019	33.17	33.88	32.99	33.69	1,948,727	+0.98(+2.99%)
Aug 28, 2019	31.60	32.89	31.59	32.71	3,343,359	+0.86(+2.71%)
Aug 27, 2019	32.13	32.26	31.49	31.84	2,689,193	-0.12(-0.39%)
Aug 26, 2019	32.81	32.88	31.84	31.97	1,639,671	-0.31(-0.96%)
Aug 23, 2019	33.71	33.88	32.15	32.28	2,174,016	-1.65(-4.85%)
Aug 22, 2019	34.33	34.49	33.28	33.93	1,916,030	-0.33(-0.96%)
Aug 21, 2019	34.14	34.86	33.92	34.25	1,532,046	+0.44(+1.29%)
Aug 20, 2019	34.41	34.45	33.79	33.82	1,855,330	-0.63(-1.83%)
Aug 19, 2019	34.34	34.54	33.74	34.45	2,008,929	+0.67(+1.97%)
Aug 16, 2019	34.36	34.77	33.77	33.78	2,399,931	-0.41(-1.20%)
Aug 15, 2019	34.45	34.64	33.70	34.19	1,474,444	-0.11(-0.31%)
Aug 14, 2019	35.46	35.82	34.27	34.30	2,383,189	-2.00(-5.51%)
Aug 13, 2019	35.74	36.43	35.21	36.30	1,599,732	+0.38(+1.06%)
Aug 12, 2019	37.53	37.73	35.91	35.92	2,044,341	-2.04(-5.37%)
Aug 09, 2019	37.58	38.58	36.62	37.95	2,399,818	-0.52(-1.34%)
Aug 08, 2019	37.35	41.03	37.13	38.47	4,034,790	+1.65(+4.49%)
Aug 07, 2019	37.44	38.19	36.65	36.82	3,718,850	-0.92(-2.43%)
Aug 06, 2019	37.63	38.04	37.23	37.73	1,374,296	+0.42(+1.12%)
Aug 05, 2019	37.79	38.29	37.03	37.31	1,959,240	-1.23(-3.18%)
Aug 02, 2019	38.15	39.09	38.02	38.54	1,295,436	-0.28(-0.73%)
Aug 01, 2019	39.31	39.96	38.68	38.83	1,118,172	-0.44(-1.11%)
Jul 31, 2019	39.45	40.16	38.99	39.26	1,233,436	-0.04(-0.11%)
Jul 30, 2019	39.89	40.00	39.19	39.31	1,666,942	-1.00(-2.49%)
Jul 29, 2019	41.40	41.51	39.34	40.31	1,964,986	-1.13(-2.73%)
Jul 26, 2019	41.40	41.65	41.00	41.44	1,279,356	+0.53(+1.30%)
Jul 25, 2019	41.78	41.78	40.72	40.91	1,066,729	-0.76(-1.84%)
Jul 24, 2019	40.89	41.69	40.78	41.67	1,339,157	+0.74(+1.80%)
Jul 23, 2019	39.89	41.13	39.68	40.93	1,667,683	+1.27(+3.21%)
Jul 22, 2019	40.28	40.28	39.38	39.66	1,319,661	-0.24(-0.60%)
Jul 19, 2019	40.79	40.88	39.88	39.90	1,602,090	-0.89(-2.18%)
Jul 18, 2019	40.50	41.24	40.24	40.79	2,157,678	+0.23(+0.57%)
Jul 17, 2019	41.67	41.67	40.55	40.56	1,437,069	-1.02(-2.46%)
Jul 16, 2019	40.56	41.64	40.56	41.58	1,681,747	+0.89(+2.19%)
Jul 15, 2019	40.30	40.83	40.04	40.69	999,012	+0.47(+1.17%)
Jul 12, 2019	40.99	41.11	40.11	40.22	1,485,253	-0.64(-1.57%)
Jul 11, 2019	40.75	40.94	40.25	40.86	1,132,473	+0.13(+0.33%)
Jul 10, 2019	40.95	41.08	40.41	40.73	1,527,347	+0.01(+0.02%)
Jul 09, 2019	40.28	40.98	39.85	40.72	1,872,096	+0.22(+0.55%)
Jul 08, 2019	42.12	42.20	40.42	40.50	1,857,468	-1.81(-4.27%)
Jul 05, 2019	41.41	42.33	41.24	42.30	853,953	+0.68(+1.65%)
Jul 03, 2019	42.17	42.27	41.51	41.62	733,518	-0.40(-0.95%)
Jul 02, 2019	41.50	42.07	41.14	42.02	1,555,189	+0.26(+0.62%)
Jul 01, 2019	41.88	42.37	41.48	41.76	1,126,472	+0.60(+1.45%)
Jun 28, 2019	41.67	41.79	40.66	41.16	1,545,077	-0.26(-0.62%)
Jun 27, 2019	40.19	41.67	39.60	41.42	2,678,836	+2.25(+5.74%)
Jun 26, 2019	39.87	40.40	39.12	39.17	1,882,936	-0.41(-1.03%)
Jun 25, 2019	41.35	41.47	39.55	39.58	2,259,440	-1.69(-4.09%)
Jun 24, 2019	41.94	42.31	41.24	41.27	1,514,630	-0.79(-1.88%)
Jun 21, 2019	41.62	42.14	41.41	42.06	1,997,693	+0.49(+1.18%)
Jun 20, 2019	42.46	42.52	41.47	41.57	1,408,502	-0.39(-0.93%)
Jun 19, 2019	42.11	43.10	41.61	41.96	2,159,207	+0.78(+1.90%)
Jun 18, 2019	40.88	41.67	40.82	41.18	1,132,935	+0.56(+1.38%)
Jun 17, 2019	40.55	40.81	40.39	40.62	1,153,763	+0.12(+0.29%)
Jun 14, 2019	41.45	41.47	40.48	40.51	851,254	-0.65(-1.58%)
Jun 13, 2019	40.52	41.48	40.52	41.16	1,101,862	+0.74(+1.83%)
Jun 12, 2019	40.74	41.14	40.15	40.42	1,066,164	-0.32(-0.79%)
Jun 11, 2019	40.90	41.18	40.54	40.74	926,229	+0.14(+0.35%)
Jun 10, 2019	40.66	41.22	40.56	40.60	819,391	+0.34(+0.84%)
Jun 07, 2019	40.21	40.89	39.86	40.26	1,561,833	+0.38(+0.96%)
Jun 06, 2019	40.03	40.24	39.46	39.88	1,017,414	-0.19(-0.47%)
Jun 05, 2019	40.53	40.83	39.66	40.06	1,106,183	-0.28(-0.68%)
Jun 04, 2019	38.27	40.36	38.04	40.34	2,515,632	+2.40(+6.33%)
Jun 03, 2019	37.51	38.36	37.36	37.94	1,730,323	+0.35(+0.92%)
May 31, 2019	37.85	38.04	37.41	37.59	1,241,347	-0.68(-1.77%)
May 30, 2019	38.58	38.95	38.09	38.27	1,125,539	-0.26(-0.67%)
May 29, 2019	39.04	39.04	38.27	38.52	1,530,119	-0.80(-2.04%)
May 28, 2019	40.82	41.22	39.18	39.32	2,064,324	-0.91(-2.25%)
May 24, 2019	40.75	40.98	40.18	40.23	1,271,709	-0.28(-0.68%)
May 23, 2019	40.87	41.52	40.38	40.51	1,864,966	-0.85(-2.06%)
May 22, 2019	40.57	41.61	40.49	41.36	1,790,145	+0.68(+1.68%)
May 21, 2019	40.75	41.21	40.36	40.68	2,385,404	-0.05(-0.13%)
May 20, 2019	39.59	40.73	39.22	40.73	1,331,151	+0.72(+1.80%)
May 17, 2019	41.19	41.33	39.95	40.01	1,907,282	-1.57(-3.76%)
May 16, 2019	41.98	42.21	41.51	41.57	1,869,994	-0.40(-0.95%)
May 15, 2019	41.59	42.51	41.20	41.97	2,033,146	+0.18(+0.43%)
May 14, 2019	41.07	41.93	40.98	41.80	2,200,510	+0.89(+2.17%)
May 13, 2019	41.32	41.39	40.21	40.91	2,409,604	-1.31(-3.10%)
May 10, 2019	43.08	43.24	41.21	42.21	3,607,993	-1.21(-2.79%)
May 09, 2019	42.83	43.63	41.91	43.42	3,180,375	+0.14(+0.33%)
May 08, 2019	45.75	45.93	41.26	43.28	12,347,692	-5.58(-11.41%)
May 07, 2019	49.67	50.33	47.91	48.86	3,967,428	-1.14(-2.28%)
May 06, 2019	47.99	50.07	47.92	50.00	3,690,074	+1.01(+2.07%)
May 03, 2019	47.57	49.09	47.35	48.98	2,869,639	+2.35(+5.03%)
May 02, 2019	46.31	47.37	46.02	46.63	1,738,148	+0.18(+0.38%)
May 01, 2019	47.43	47.75	46.39	46.46	1,440,772	-0.88(-1.86%)
Apr 30, 2019	47.13	47.59	47.13	47.34	2,446,521	-0.13(-0.28%)
Apr 29, 2019	47.51	47.66	47.24	47.47	1,545,336	-0.01(-0.02%)
Apr 26, 2019	47.19	47.78	46.87	47.48	1,222,680	+0.47(+1.00%)
Apr 25, 2019	47.50	48.02	46.66	47.01	1,690,465	-0.17(-0.36%)
Apr 24, 2019	47.71	47.93	46.91	47.18	1,197,646	-0.50(-1.04%)
Apr 23, 2019	46.40	48.11	46.37	47.67	2,121,613	+1.56(+3.37%)
Apr 22, 2019	45.90	46.33	45.38	46.12	948,885	+0.12(+0.27%)
Apr 18, 2019	45.26	46.02	44.70	45.99	1,171,403	+0.83(+1.83%)
Apr 17, 2019	46.65	46.78	44.94	45.17	1,622,812	-1.28(-2.76%)
Apr 16, 2019	46.78	47.08	46.32	46.45	1,288,121	-0.17(-0.36%)
Apr 15, 2019	46.51	46.89	46.06	46.62	1,188,963	-0.15(-0.32%)
Apr 12, 2019	48.15	48.94	46.62	46.77	1,839,699	-1.15(-2.39%)
Apr 11, 2019	47.54	48.15	47.44	47.91	839,508	+0.45(+0.96%)
Apr 10, 2019	47.21	47.64	46.83	47.46	982,677	+0.31(+0.66%)
Apr 09, 2019	46.10	47.68	46.06	47.15	1,709,591	+0.72(+1.55%)
Apr 08, 2019	47.04	47.04	46.06	46.43	1,678,931	-0.61(-1.30%)
Apr 05, 2019	47.58	47.92	46.92	47.04	1,482,330	-0.71(-1.49%)
Apr 04, 2019	47.60	47.82	47.12	47.75	1,393,573	+0.15(+0.32%)
Apr 03, 2019	47.08	47.84	46.81	47.60	1,441,782	+0.86(+1.85%)
Apr 02, 2019	46.83	47.08	46.36	46.74	1,159,119	-0.16(-0.34%)
Apr 01, 2019	46.18	46.92	45.63	46.90	2,034,815	+1.15(+2.51%)
Mar 29, 2019	45.90	46.24	45.41	45.75	1,552,724	+0.20(+0.43%)
Mar 28, 2019	45.00	45.63	44.83	45.56	1,420,215	+0.48(+1.07%)
Mar 27, 2019	45.40	45.70	44.53	45.08	2,149,528	-0.20(-0.45%)
Mar 26, 2019	45.58	46.07	45.15	45.28	1,176,474	+0.12(+0.28%)
Mar 25, 2019	45.02	45.50	44.55	45.16	1,604,562	+0.03(+0.06%)
Mar 22, 2019	46.40	46.58	45.02	45.13	1,971,942	-1.41(-3.02%)
Mar 21, 2019	45.82	46.62	45.58	46.54	902,417	+0.49(+1.06%)
Mar 20, 2019	45.42	46.35	45.28	46.05	1,251,561	+0.55(+1.21%)
Mar 19, 2019	45.97	46.15	45.31	45.50	1,279,642	-0.14(-0.31%)
Mar 18, 2019	45.86	46.06	45.11	45.64	1,307,851	-0.24(-0.52%)
Mar 15, 2019	46.09	46.44	45.70	45.88	2,555,563	-0.11(-0.23%)
Mar 14, 2019	46.27	46.58	45.55	45.98	1,333,248	-0.37(-0.81%)
Mar 13, 2019	45.80	46.40	45.53	46.36	2,387,996	+0.74(+1.62%)
Mar 12, 2019	46.22	46.30	44.83	45.62	2,585,575	-0.45(-0.98%)
Mar 11, 2019	45.21	46.09	45.04	46.07	1,377,533	+0.80(+1.77%)
Mar 08, 2019	44.87	45.42	44.53	45.27	2,073,710	-0.12(-0.27%)
Mar 07, 2019	44.99	45.50	44.45	45.40	3,712,544	+0.36(+0.79%)
Mar 06, 2019	44.46	45.74	43.45	45.04	4,537,447	-1.49(-3.19%)
Mar 05, 2019	46.88	47.17	46.22	46.53	1,793,064	-0.34(-0.72%)
Mar 04, 2019	47.04	47.12	45.87	46.86	2,622,930	+0.14(+0.30%)
Mar 01, 2019	47.68	47.90	46.65	46.72	3,057,994	-0.56(-1.18%)
Feb 28, 2019	47.84	48.27	46.95	47.28	2,681,882	-0.85(-1.77%)
Feb 27, 2019	47.18	48.44	47.12	48.14	2,029,563	+0.79(+1.67%)
Feb 26, 2019	47.07	47.46	46.66	47.34	2,206,820	+0.06(+0.13%)
Feb 25, 2019	49.26	49.55	47.02	47.28	3,187,306	-1.57(-3.22%)
Feb 22, 2019	48.63	49.30	47.90	48.86	2,503,835	+0.50(+1.03%)
Feb 21, 2019	49.20	49.73	48.02	48.36	2,613,679	-0.91(-1.84%)
Feb 20, 2019	50.21	51.14	49.23	49.27	2,642,715	-0.92(-1.83%)
Feb 19, 2019	50.32	50.48	49.87	50.18	2,964,889	-0.34(-0.67%)
Feb 15, 2019	51.43	51.79	50.19	50.52	2,866,603	-0.84(-1.64%)
Feb 14, 2019	50.10	52.11	49.71	51.36	3,544,704	+0.73(+1.44%)
Feb 13, 2019	50.58	52.57	49.27	50.64	10,845,231	-3.07(-5.71%)
Feb 12, 2019	53.73	53.98	52.95	53.70	5,425,841	+0.76(+1.43%)
Feb 11, 2019	53.10	53.95	52.60	52.95	4,649,192	+0.30(+0.57%)
Feb 08, 2019	52.15	53.29	51.69	52.65	3,515,221	+0.47(+0.90%)
Feb 07, 2019	52.45	52.45	51.29	52.17	1,677,366	-0.49(-0.93%)
Feb 06, 2019	53.11	53.77	52.16	52.66	2,088,640	-0.65(-1.22%)
Feb 05, 2019	51.16	54.16	51.16	53.31	3,365,666	+2.07(+4.04%)
Feb 04, 2019	51.52	52.53	51.02	51.24	2,487,329	+0.00(+0.00%)
Feb 01, 2019	50.77	51.60	50.74	51.24	1,827,442	+0.21(+0.42%)
Jan 31, 2019	50.79	51.87	50.43	51.03	1,450,768	+0.24(+0.47%)
Jan 30, 2019	50.48	50.87	49.60	50.79	1,483,920	+0.68(+1.37%)
Jan 29, 2019	50.51	50.73	49.29	50.10	1,529,755	-0.40(-0.79%)
Jan 28, 2019	50.22	50.83	49.93	50.50	1,670,236	-0.39(-0.77%)
Jan 25, 2019	50.90	51.30	50.48	50.89	1,381,461	+0.48(+0.95%)
Jan 24, 2019	49.53	50.98	49.53	50.41	1,678,609	+0.99(+2.00%)
Jan 23, 2019	49.49	50.02	48.59	49.43	1,804,345	+0.24(+0.49%)
Jan 22, 2019	52.24	52.64	48.74	49.19	2,626,417	-3.32(-6.32%)
Jan 18, 2019	52.18	52.85	51.89	52.50	1,843,298	+0.52(+1.01%)
Jan 17, 2019	50.13	52.29	50.10	51.98	2,369,371	+1.38(+2.72%)
Jan 16, 2019	50.48	51.11	50.04	50.60	1,624,416	+0.13(+0.26%)
Jan 15, 2019	49.68	50.49	49.59	50.47	1,772,078	+0.88(+1.78%)
Jan 14, 2019	49.34	49.87	48.91	49.59	1,486,709	-0.23(-0.46%)
Jan 11, 2019	50.98	51.04	49.59	49.82	2,734,135	-1.37(-2.68%)
Jan 10, 2019	50.90	51.45	49.63	51.19	2,352,700	-0.25(-0.48%)
Jan 09, 2019	50.60	51.67	50.36	51.44	3,441,285	+0.60(+1.17%)
Jan 08, 2019	49.61	51.01	49.42	50.84	3,224,150	+1.72(+3.49%)
Jan 07, 2019	47.79	49.35	47.79	49.12	2,465,947	+1.17(+2.45%)
Jan 04, 2019	45.75	48.28	45.75	47.95	3,607,543	+2.56(+5.64%)
Jan 03, 2019	47.75	47.82	45.36	45.39	2,614,443	-2.83(-5.87%)
Jan 02, 2019	47.10	48.32	46.25	48.22	2,498,098	+0.25(+0.52%)
Dec 31, 2018	47.94	48.38	47.51	47.97	1,809,000	+0.35(+0.73%)
Dec 28, 2018	48.29	49.13	46.91	47.62	1,531,246	-0.51(-1.05%)
Dec 27, 2018	46.27	48.14	45.78	48.13	1,984,711	+0.39(+0.82%)
Dec 26, 2018	46.52	47.79	45.82	47.74	2,305,188	+1.84(+4.01%)
Dec 24, 2018	46.26	47.21	45.70	45.90	1,788,984	-0.77(-1.66%)
Dec 21, 2018	48.83	49.23	46.45	46.67	4,776,697	-2.25(-4.60%)
Dec 20, 2018	50.02	50.93	48.31	48.92	2,325,358	-1.48(-2.93%)
Dec 19, 2018	51.83	52.97	50.10	50.40	1,793,692	-1.16(-2.26%)
Dec 18, 2018	51.90	52.56	50.91	51.56	2,814,429	+0.24(+0.47%)
Dec 17, 2018	53.93	54.01	51.00	51.32	2,522,712	-2.66(-4.93%)
Dec 14, 2018	54.19	55.15	53.77	53.98	1,695,874	-0.61(-1.12%)
Dec 13, 2018	55.89	56.21	54.21	54.59	2,044,993	-1.04(-1.87%)
Dec 12, 2018	55.66	57.25	55.58	55.63	2,219,045	+0.68(+1.25%)
Dec 11, 2018	55.37	55.94	54.68	54.95	2,272,114	+0.62(+1.15%)
Dec 10, 2018	54.79	54.83	53.35	54.33	2,567,779	-0.46(-0.84%)
Dec 07, 2018	56.40	56.74	54.31	54.79	1,734,782	-2.02(-3.55%)
Dec 06, 2018	55.41	57.20	55.31	56.81	2,691,219	+0.59(+1.04%)
Dec 04, 2018	57.22	58.16	55.95	56.22	2,125,100	-1.22(-2.12%)
Dec 03, 2018	57.80	58.17	56.54	57.44	2,880,447	+0.47(+0.83%)
Nov 30, 2018	56.81	57.10	55.70	56.97	2,436,365	+0.46(+0.82%)
Nov 29, 2018	56.39	57.09	55.42	56.50	1,356,746	+0.20(+0.35%)
Nov 28, 2018	55.76	56.58	54.82	56.31	1,927,653	+1.27(+2.31%)
Nov 27, 2018	54.11	55.40	53.86	55.04	2,100,894	+0.60(+1.11%)
Nov 26, 2018	53.15	54.47	52.32	54.43	1,977,374	+2.28(+4.36%)
Nov 23, 2018	52.33	53.16	51.99	52.16	959,770	-0.66(-1.25%)
Nov 21, 2018		52.81	52.81	52.81	0	+0.56(+1.07%)
Nov 20, 2018	52.42	53.28	51.42	52.25	3,340,797	-1.88(-3.47%)
Nov 19, 2018	56.59	57.04	53.95	54.13	2,074,795	-2.49(-4.40%)
Nov 16, 2018	55.67	57.02	55.53	56.62	2,444,236	+0.42(+0.74%)
Nov 15, 2018	54.38	56.50	53.77	56.20	3,162,350	+1.65(+3.02%)
Nov 14, 2018	56.31	56.81	54.46	54.56	2,357,175	-1.56(-2.77%)
Nov 13, 2018	55.95	57.27	55.35	56.11	2,473,399	+0.38(+0.69%)
Nov 12, 2018	56.29	57.47	55.53	55.73	4,045,333	-0.56(-1.00%)
Nov 09, 2018	56.84	58.29	55.84	56.29	6,849,845	-3.23(-5.42%)
Nov 08, 2018	55.58	61.36	54.33	59.52	14,125,781	+7.88(+15.26%)
Nov 07, 2018	51.11	52.05	49.19	51.64	4,600,844	+0.95(+1.88%)
Nov 06, 2018	48.71	50.77	48.12	50.69	4,173,289	+3.34(+7.06%)
Nov 05, 2018	47.82	47.82	46.74	47.34	2,899,171	-0.35(-0.73%)
Nov 02, 2018	47.59	48.10	46.93	47.69	2,786,313	+0.30(+0.64%)
Nov 01, 2018	46.37	47.52	45.97	47.39	2,062,477	+1.02(+2.21%)
Oct 31, 2018	46.01	46.94	45.72	46.37	3,013,298	+1.31(+2.90%)
Oct 30, 2018	43.57	45.34	43.15	45.06	1,981,777	+1.54(+3.54%)
Oct 29, 2018	42.95	44.24	42.82	43.52	2,613,682	+1.33(+3.16%)
Oct 26, 2018	42.37	43.57	41.86	42.19	2,403,529	-1.17(-2.69%)
Oct 25, 2018	42.35	43.92	41.02	43.35	2,174,156	+1.81(+4.34%)
Oct 24, 2018	42.53	43.51	41.43	41.55	1,972,469	-0.84(-1.99%)
Oct 23, 2018	41.27	42.56	40.93	42.39	1,742,535	+0.36(+0.85%)
Oct 22, 2018	41.73	42.44	41.34	42.04	1,461,878	+0.60(+1.44%)
Oct 19, 2018	41.54	42.05	40.57	41.44	1,533,383	+0.20(+0.47%)
Oct 18, 2018	41.82	42.00	40.76	41.24	1,795,380	-0.69(-1.65%)
Oct 17, 2018	42.54	42.54	41.42	41.94	1,262,199	-0.44(-1.05%)
Oct 16, 2018	40.53	42.48	40.28	42.38	1,987,403	+2.37(+5.91%)
Oct 15, 2018	40.22	40.70	39.55	40.02	1,331,206	-0.31(-0.77%)
Oct 12, 2018	40.70	40.71	39.49	40.33	2,460,879	+0.62(+1.57%)
Oct 11, 2018	39.15	40.30	38.76	39.71	4,417,377	+0.40(+1.02%)
Oct 10, 2018	41.82	42.04	38.59	39.31	6,804,540	-3.20(-7.53%)
Oct 09, 2018	44.21	44.25	41.97	42.51	5,680,314	-1.94(-4.36%)
Oct 08, 2018	45.01	45.19	43.68	44.45	1,469,648	-0.66(-1.46%)
Oct 05, 2018	45.84	45.93	44.41	45.10	1,913,242	-0.73(-1.59%)
Oct 04, 2018	45.80	46.14	45.13	45.83	2,779,009	-0.11(-0.23%)
Oct 03, 2018	44.89	46.00	44.66	45.94	1,775,273	+1.08(+2.40%)
Oct 02, 2018	45.17	45.17	44.42	44.86	2,028,957	-0.55(-1.21%)
Oct 01, 2018	45.13	45.60	45.02	45.42	2,104,217	+0.00(+0.00%)
Sep 28, 2018	46.06	46.27	45.02	45.42	2,137,132	-0.76(-1.64%)
Sep 27, 2018	46.72	47.03	46.14	46.17	1,351,177	-0.32(-0.69%)
Sep 26, 2018	46.23	47.25	45.77	46.49	1,807,282	+0.25(+0.54%)
Sep 25, 2018	45.74	46.28	45.07	46.24	1,993,767	+0.77(+1.70%)
Sep 24, 2018	44.13	45.58	44.03	45.47	2,090,194	+1.00(+2.26%)
Sep 21, 2018	44.18	44.78	43.88	44.46	4,713,499	+0.36(+0.81%)
Sep 20, 2018	45.21	45.23	43.85	44.11	2,420,684	-0.82(-1.82%)
Sep 19, 2018	45.01	45.92	44.71	44.93	1,592,173	-0.12(-0.26%)
Sep 18, 2018	44.27	45.34	43.71	45.04	1,976,171	+1.23(+2.80%)
Sep 17, 2018	44.69	44.77	43.65	43.81	1,672,312	-1.00(-2.22%)
Sep 14, 2018	44.51	45.38	44.31	44.81	2,555,338	+0.31(+0.70%)
Sep 13, 2018	45.70	45.80	44.00	44.50	2,359,147	-0.99(-2.17%)
Sep 12, 2018	45.27	45.74	45.08	45.49	1,227,059	+0.13(+0.29%)
Sep 11, 2018	44.99	45.69	44.70	45.35	1,372,547	+0.29(+0.65%)
Sep 10, 2018	45.16	46.24	44.75	45.06	2,122,066	-0.04(-0.08%)
Sep 07, 2018	44.76	45.90	44.42	45.10	1,706,895	+0.07(+0.16%)
Sep 06, 2018	45.88	46.08	44.74	45.02	1,498,005	-0.51(-1.11%)
Sep 05, 2018	47.02	47.10	45.47	45.53	2,242,549	-1.62(-3.43%)