Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.34	10.41	9.955	10.09	184,400	-0.28(-2.70%)
Sep 27, 2018	10.35	10.47	10.14	10.37	280,035	+0.03(+0.29%)
Sep 26, 2018	9.900	10.43	9.900	10.34	222,712	+0.44(+4.44%)
Sep 25, 2018	9.460	10.11	9.460	9.900	419,857	+0.60(+6.45%)
Sep 24, 2018	9.320	9.440	9.240	9.300	149,927	-0.06(-0.64%)
Sep 21, 2018	9.350	9.450	9.040	9.360	663,900	+0.01(+0.11%)
Sep 20, 2018	9.230	9.390	9.160	9.350	232,040	+0.11(+1.19%)
Sep 19, 2018	9.210	9.420	9.100	9.240	219,383	+0.06(+0.65%)
Sep 18, 2018	9.070	9.250	9.040	9.180	207,679	+0.16(+1.77%)
Sep 17, 2018	9.550	9.554	8.930	9.020	392,557	-0.51(-5.35%)
Sep 14, 2018	9.360	9.670	9.330	9.530	195,100	+0.18(+1.93%)
Sep 13, 2018	9.660	9.720	9.300	9.350	185,291	-0.30(-3.11%)
Sep 12, 2018	9.660	9.800	9.510	9.650	176,323	+0.00(+0.00%)
Sep 11, 2018	9.650	9.713	9.490	9.650	208,399	+0.09(+0.94%)
Sep 10, 2018	9.420	9.700	9.370	9.560	308,778	+0.21(+2.25%)
Sep 07, 2018	9.020	9.370	9.020	9.350	346,300	+0.31(+3.43%)
Sep 06, 2018	9.070	9.100	8.850	9.040	398,196	+0.00(+0.00%)
Sep 05, 2018	9.080	9.170	8.910	9.040	395,841	-0.05(-0.55%)
Sep 04, 2018	9.040	9.270	8.750	9.090	293,768	+0.00(+0.00%)
Aug 31, 2018		9.090	9.090	9.090	0	-0.25(-2.68%)
Aug 30, 2018	10.30	10.40	8.900	9.340	1,421,632	-2.16(-18.78%)
Aug 29, 2018	11.85	11.89	11.39	11.50	255,024	-0.34(-2.87%)
Aug 28, 2018	12.10	12.15	11.78	11.84	110,214	-0.28(-2.31%)
Aug 27, 2018	12.08	12.26	11.85	12.12	115,455	+0.04(+0.33%)
Aug 24, 2018	11.87	12.19	11.87	12.08	122,000	+0.22(+1.85%)
Aug 23, 2018	11.58	11.94	11.57	11.86	83,577	+0.31(+2.68%)
Aug 22, 2018	11.49	11.70	11.49	11.55	58,916	+0.07(+0.61%)
Aug 21, 2018	11.36	11.54	11.36	11.48	81,028	+0.12(+1.06%)
Aug 20, 2018	11.55	11.71	11.33	11.36	105,380	-0.19(-1.65%)
Aug 17, 2018	11.32	11.57	11.25	11.55	86,200	+0.22(+1.94%)
Aug 16, 2018	11.37	11.59	11.23	11.33	120,372	-0.02(-0.18%)
Aug 15, 2018	11.43	11.63	11.24	11.35	89,584	-0.14(-1.22%)
Aug 14, 2018	11.20	11.59	11.20	11.49	96,670	+0.33(+2.96%)
Aug 13, 2018	11.36	11.47	10.96	11.16	76,761	-0.15(-1.33%)
Aug 10, 2018	11.13	11.44	11.10	11.31	108,500	+0.15(+1.34%)
Aug 09, 2018	11.21	11.31	11.09	11.16	65,090	-0.06(-0.53%)
Aug 08, 2018	10.99	11.26	10.86	11.22	46,378	+0.22(+2.00%)
Aug 07, 2018	11.26	11.26	10.76	11.00	104,520	-0.26(-2.31%)
Aug 06, 2018	11.23	11.49	11.20	11.26	38,592	+0.04(+0.36%)
Aug 03, 2018	11.27	11.35	11.06	11.22	48,500	-0.03(-0.27%)
Aug 02, 2018	11.23	11.44	11.18	11.25	90,476	-0.02(-0.18%)
Aug 01, 2018	11.36	11.36	11.15	11.27	65,721	-0.11(-0.97%)
Jul 31, 2018	11.29	11.57	11.10	11.38	119,042	+0.13(+1.16%)
Jul 30, 2018	11.14	11.37	11.07	11.25	96,395	+0.08(+0.72%)
Jul 27, 2018	11.39	11.42	11.13	11.17	78,600	-0.21(-1.85%)
Jul 26, 2018	11.25	11.50	11.25	11.38	90,167	+0.12(+1.07%)
Jul 25, 2018	11.35	11.35	11.03	11.26	117,078	-0.09(-0.79%)
Jul 24, 2018	11.50	11.52	11.17	11.35	93,453	-0.09(-0.79%)
Jul 23, 2018	11.31	11.45	11.22	11.44	78,399	+0.09(+0.79%)
Jul 20, 2018	11.55	11.62	11.33	11.35	68,189	-0.25(-2.16%)
Jul 19, 2018	11.43	11.80	11.43	11.60	65,601	+0.15(+1.31%)
Jul 18, 2018	11.41	11.51	11.33	11.45	78,231	+0.03(+0.26%)
Jul 17, 2018	11.30	11.57	11.20	11.42	92,093	+0.08(+0.71%)
Jul 16, 2018	11.40	11.58	11.22	11.34	149,082	-0.06(-0.53%)
Jul 13, 2018	11.40	11.98	11.40	11.40	95,333	-0.01(-0.09%)
Jul 12, 2018		11.57	11.21	11.41	157,425	-0.16(-1.38%)
Jul 11, 2018	11.93	11.94	11.55	11.57	82,340	-0.47(-3.90%)
Jul 10, 2018	12.12	12.15	11.91	12.04	92,134	-0.08(-0.66%)
Jul 09, 2018	11.97	12.14	11.78	12.12	82,623	+0.14(+1.17%)
Jul 06, 2018	11.88	12.02	11.42	11.98	57,164	+0.15(+1.27%)
Jul 05, 2018	11.81	11.87	11.73	11.83	56,752	+0.07(+0.60%)
Jul 03, 2018		11.76	11.76	11.76	0	+0.03(+0.26%)
Jul 02, 2018	11.26	11.77	11.04	11.73	169,599	+0.09(+0.77%)
Jun 29, 2018	11.79	11.86	11.56	11.64	125,700	-0.16(-1.36%)
Jun 28, 2018	12.01	12.08	11.77	11.80	114,525	-0.22(-1.83%)
Jun 27, 2018	12.31	12.33	12.00	12.02	110,047	-0.28(-2.28%)
Jun 26, 2018	12.50	12.55	12.25	12.30	138,522	-0.19(-1.52%)
Jun 25, 2018	12.79	12.86	12.35	12.49	177,220	-0.30(-2.35%)
Jun 22, 2018	12.34	12.92	12.12	12.79	591,501	+0.52(+4.24%)
Jun 21, 2018	12.42	12.76	12.24	12.27	153,118	-0.12(-0.97%)
Jun 20, 2018	12.33	12.47	12.19	12.39	75,072	+0.04(+0.32%)
Jun 19, 2018	12.37	12.43	12.22	12.35	65,363	-0.09(-0.72%)
Jun 18, 2018	12.39	12.65	12.30	12.44	97,683	+0.03(+0.24%)
Jun 15, 2018		12.44	12.33	12.41	196,302	-0.03(-0.24%)
Jun 14, 2018	12.53	12.55	12.36	12.44	111,471	-0.12(-0.96%)
Jun 13, 2018	12.45	12.60	12.23	12.56	198,882	+0.12(+0.96%)
Jun 12, 2018	12.76	12.77	12.37	12.44	133,780	-0.29(-2.28%)
Jun 11, 2018	12.25	12.91	12.08	12.73	263,872	+0.43(+3.50%)
Jun 08, 2018	12.48	12.53	12.18	12.30	117,090	-0.16(-1.28%)
Jun 07, 2018	12.40	12.75	12.40	12.46	162,751	+0.06(+0.48%)
Jun 06, 2018	12.66	12.66	12.13	12.40	183,767	-0.14(-1.12%)
Jun 05, 2018	12.50	12.67	12.39	12.54	317,302	+0.01(+0.08%)
Jun 04, 2018	12.70	13.03	12.43	12.53	242,949	-0.10(-0.79%)
Jun 01, 2018	13.13	13.18	12.38	12.63	410,326	-0.20(-1.56%)
May 31, 2018	11.78	13.48	11.66	12.83	957,674	+1.79(+16.21%)
May 30, 2018	10.62	11.23	10.61	11.04	328,032	+0.44(+4.15%)
May 29, 2018	10.56	10.74	10.40	10.60	72,483	+0.02(+0.19%)
May 25, 2018		10.58	10.58	10.58	0	+0.11(+1.05%)
May 24, 2018	10.50	10.62	10.33	10.47	191,054	-0.02(-0.19%)
May 23, 2018	10.38	10.69	10.27	10.49	186,776	+0.08(+0.77%)
May 22, 2018	10.31	10.50	10.25	10.41	268,396	+0.15(+1.46%)
May 21, 2018	10.40	10.63	10.20	10.26	172,539	-0.15(-1.44%)
May 18, 2018	10.42	10.54	10.12	10.41	208,242	+0.00(+0.00%)
May 17, 2018	10.80	10.99	10.37	10.41	334,323	-0.38(-3.52%)
May 16, 2018	10.81	11.02	10.60	10.79	272,102	+0.02(+0.19%)
May 15, 2018	10.69	11.02	10.56	10.77	433,876	+0.07(+0.65%)
May 14, 2018	10.85	10.93	10.66	10.70	190,234	-0.14(-1.29%)
May 11, 2018	10.92	11.06	10.78	10.84	91,056	-0.13(-1.19%)
May 10, 2018	10.99	11.06	10.81	10.97	70,342	-0.02(-0.18%)
May 09, 2018	11.06	11.13	10.70	10.99	122,443	-0.05(-0.45%)
May 08, 2018	10.92	11.07	10.89	11.04	93,674	+0.09(+0.82%)
May 07, 2018	10.91	11.07	10.78	10.95	98,061	+0.05(+0.46%)
May 04, 2018	10.68	10.98	10.63	10.90	86,838	+0.15(+1.40%)
May 03, 2018	10.85	10.88	10.65	10.75	95,061	-0.11(-1.01%)
May 02, 2018	10.64	10.89	10.53	10.86	145,516	+0.23(+2.16%)
May 01, 2018	10.53	10.66	10.45	10.63	74,727	+0.04(+0.38%)
Apr 30, 2018	10.61	10.70	10.49	10.59	110,549	+0.00(+0.00%)
Apr 27, 2018	10.53	10.62	10.33	10.59	161,168	+0.09(+0.86%)
Apr 26, 2018	10.55	10.64	10.34	10.50	199,068	-0.05(-0.47%)
Apr 25, 2018	10.54	10.70	10.47	10.55	131,589	-0.03(-0.28%)
Apr 24, 2018	10.54	10.65	10.52	10.58	84,299	+0.08(+0.76%)
Apr 23, 2018	10.58	10.66	10.34	10.50	139,079	-0.05(-0.47%)
Apr 20, 2018	10.46	10.65	10.35	10.55	198,011	+0.06(+0.57%)
Apr 19, 2018	10.54	10.72	10.44	10.49	158,869	-0.13(-1.22%)
Apr 18, 2018	10.65	10.84	10.60	10.62	124,186	+0.02(+0.19%)
Apr 17, 2018	10.34	10.73	10.34	10.60	306,552	+0.31(+3.01%)
Apr 16, 2018	10.25	10.39	10.24	10.29	221,599	+0.04(+0.39%)
Apr 13, 2018	10.10	10.38	9.950	10.25	558,854	+0.18(+1.79%)
Apr 12, 2018	10.19	10.21	9.970	10.07	253,035	-0.10(-0.98%)
Apr 11, 2018	10.06	10.21	10.05	10.17	214,481	+0.09(+0.89%)
Apr 10, 2018	10.00	10.13	9.850	10.08	147,544	+0.12(+1.20%)
Apr 09, 2018	10.10	10.13	9.860	9.960	147,498	-0.10(-0.99%)
Apr 06, 2018	10.17	10.25	9.850	10.06	265,983	-0.23(-2.24%)
Apr 05, 2018	9.990	10.35	9.950	10.29	305,147	+0.39(+3.94%)
Apr 04, 2018	9.670	9.980	9.640	9.900	102,851	+0.06(+0.61%)
Apr 03, 2018	9.570	9.840	9.510	9.840	111,200	+0.30(+3.14%)
Apr 02, 2018	9.610	9.770	9.250	9.540	194,394	-0.15(-1.55%)
Mar 29, 2018		9.690	9.690	9.690	0	+0.05(+0.52%)
Mar 28, 2018	9.540	9.880	9.360	9.640	124,103	+0.12(+1.26%)
Mar 27, 2018	9.980	9.980	9.510	9.520	111,842	-0.43(-4.32%)
Mar 26, 2018	9.870	10.07	9.680	9.950	188,769	+0.21(+2.16%)
Mar 23, 2018	10.00	10.03	9.650	9.740	223,535	-0.24(-2.40%)
Mar 22, 2018	10.12	10.27	9.830	9.980	223,924	-0.18(-1.77%)
Mar 21, 2018	9.920	10.47	9.920	10.16	291,704	+0.20(+2.01%)
Mar 20, 2018	9.990	10.10	9.820	9.960	348,648	-0.02(-0.20%)
Mar 19, 2018	9.510	10.20	9.500	9.980	580,878	+0.50(+5.27%)
Mar 16, 2018	9.210	10.06	9.210	9.480	386,254	+0.10(+1.07%)
Mar 15, 2018	9.350	9.460	9.130	9.380	181,386	+0.05(+0.54%)
Mar 14, 2018	9.370	9.540	9.190	9.330	153,403	+0.00(+0.00%)
Mar 13, 2018	9.030	9.480	9.030	9.330	246,025	+0.32(+3.55%)
Mar 12, 2018	8.990	9.090	8.900	9.010	143,498	+0.08(+0.90%)
Mar 09, 2018	9.010	9.090	8.850	8.930	169,769	-0.02(-0.22%)
Mar 08, 2018	8.970	9.040	8.836	8.950	202,536	+0.03(+0.34%)
Mar 07, 2018		9.120	8.800	8.920	142,459	-0.18(-1.98%)
Mar 06, 2018	8.840	9.130	8.800	9.100	105,658	+0.25(+2.82%)
Mar 05, 2018	8.890	9.090	8.800	8.850	109,713	-0.10(-1.12%)
Mar 02, 2018	8.730	9.110	8.610	8.950	113,897	+0.12(+1.36%)
Mar 01, 2018	8.760	9.060	8.690	8.830	181,038	+0.07(+0.80%)
Feb 28, 2018	8.770	8.900	8.630	8.760	190,801	+0.02(+0.23%)
Feb 27, 2018	9.030	9.089	8.550	8.740	317,893	-0.30(-3.32%)
Feb 26, 2018	8.930	9.130	8.840	9.040	195,632	+0.14(+1.57%)
Feb 23, 2018	8.940	9.010	8.810	8.900	222,257	+0.00(+0.00%)
Feb 22, 2018	8.980	9.090	8.680	8.900	259,436	+0.01(+0.11%)
Feb 21, 2018	9.380	9.650	8.851	8.890	554,763	-0.47(-5.02%)
Feb 20, 2018	10.96	11.03	9.300	9.360	879,557	-2.53(-21.28%)
Feb 16, 2018		11.89	11.89	11.89	0	+0.69(+6.16%)
Feb 15, 2018	10.84	11.22	10.64	11.20	113,931	+0.39(+3.61%)
Feb 14, 2018	10.54	10.87	10.52	10.81	48,918	+0.16(+1.50%)
Feb 13, 2018	10.53	10.74	10.53	10.65	55,009	+0.01(+0.09%)
Feb 12, 2018	10.78	10.83	10.49	10.64	65,356	-0.10(-0.93%)
Feb 09, 2018	10.65	10.92	10.39	10.74	91,905	+0.21(+1.99%)
Feb 08, 2018		10.75	10.43	10.53	102,508	-0.05(-0.47%)
Feb 07, 2018	10.59	10.59	10.59	10.58	127,827	-0.01(-0.05%)
Feb 06, 2018	10.20	10.72	10.20	10.59	129,958	-0.14(-1.35%)
Feb 05, 2018	10.77	11.05	10.60	10.73	72,746	-0.17(-1.56%)
Feb 02, 2018	10.84	11.00	10.75	10.90	114,971	-0.05(-0.46%)
Feb 01, 2018	10.59	11.07	10.43	10.95	258,642	+0.34(+3.20%)
Jan 31, 2018	11.36	11.36	10.58	10.61	208,637	-0.72(-6.35%)
Jan 30, 2018	11.50	11.66	11.22	11.33	68,646	-0.28(-2.41%)
Jan 29, 2018	11.82	11.86	11.60	11.61	54,774	-0.26(-2.19%)
Jan 26, 2018	11.83	11.90	11.60	11.87	55,877	+0.05(+0.42%)
Jan 25, 2018	11.77	11.88	11.56	11.82	167,546	+0.08(+0.68%)
Jan 24, 2018	12.15	12.16	11.66	11.74	81,860	-0.36(-2.98%)
Jan 23, 2018	12.35	12.37	12.00	12.10	38,542	-0.24(-1.94%)
Jan 22, 2018	12.18	12.46	11.94	12.34	62,783	+0.15(+1.23%)
Jan 19, 2018	11.96	12.30	11.81	12.19	52,664	+0.22(+1.84%)
Jan 18, 2018	12.20	12.20	11.87	11.97	85,516	-0.24(-1.97%)
Jan 17, 2018	11.99	12.35	11.97	12.21	48,353	+0.24(+2.01%)
Jan 16, 2018	12.40	12.61	11.94	11.97	55,054	-0.40(-3.23%)
Jan 12, 2018		12.37	12.37	12.37	0	+0.19(+1.56%)
Jan 11, 2018	11.75	12.39	11.58	12.18	147,585	+0.44(+3.75%)
Jan 10, 2018		11.94	11.60	11.74	105,953	-0.06(-0.51%)
Jan 09, 2018	11.97	12.16	11.66	11.80	128,188	-0.10(-0.84%)
Jan 08, 2018	12.06	12.10	11.76	11.90	128,644	-0.14(-1.16%)
Jan 05, 2018	12.04	12.15	11.84	12.04	41,399	+0.04(+0.33%)
Jan 04, 2018	11.77	12.08	11.45	12.00	132,828	+0.30(+2.56%)
Jan 03, 2018	12.00	12.21	11.66	11.70	194,225	-0.27(-2.26%)
Jan 02, 2018	12.06	12.29	11.78	11.97	101,490	+0.01(+0.04%)
Dec 29, 2017		11.96	11.96	11.96	0	-0.30(-2.49%)
Dec 28, 2017	12.50	12.56	12.15	12.27	82,632	-0.24(-1.92%)
Dec 27, 2017	12.86	12.92	12.42	12.51	71,492	-0.35(-2.72%)
Dec 26, 2017	12.55	12.89	12.45	12.86	127,047	+0.30(+2.39%)
Dec 22, 2017	13.15	13.15	12.47	12.56	86,746	-0.53(-4.05%)
Dec 21, 2017	13.23	13.30	13.06	13.09	110,801	-0.11(-0.83%)
Dec 20, 2017	12.87	13.27	12.84	13.20	110,373	+0.39(+3.04%)
Dec 19, 2017	12.62	13.24	12.62	12.81	144,585	-0.09(-0.70%)
Dec 18, 2017	12.46	13.00	12.37	12.90	187,064	+0.58(+4.71%)
Dec 15, 2017	12.32	12.52	12.08	12.32	366,517	-0.01(-0.08%)
Dec 14, 2017	12.45	12.55	12.12	12.33	127,374	-0.15(-1.20%)
Dec 13, 2017	12.41	12.65	12.23	12.48	113,420	+0.07(+0.56%)
Dec 12, 2017	12.91	13.13	12.41	12.41	74,945	-0.56(-4.32%)
Dec 11, 2017	13.05	13.06	12.82	12.97	69,138	-0.03(-0.23%)
Dec 08, 2017	12.86	13.28	12.73	13.00	117,529	+0.27(+2.12%)
Dec 07, 2017	12.72	13.04	12.61	12.73	109,208	-0.02(-0.16%)
Dec 06, 2017	13.04	13.25	12.75	12.75	147,544	-0.30(-2.30%)
Dec 05, 2017	13.13	13.22	12.89	13.05	130,855	-0.07(-0.53%)
Dec 04, 2017	13.18	13.42	12.83	13.12	225,293	-0.02(-0.15%)
Dec 01, 2017	13.00	13.20	12.74	13.14	213,554	+0.13(+1.00%)
Nov 30, 2017	12.62	13.18	12.51	13.01	409,760	+0.48(+3.83%)
Nov 29, 2017	11.94	12.72	11.90	12.53	153,801	+0.56(+4.68%)
Nov 28, 2017	11.69	12.04	11.37	11.97	147,521	+0.36(+3.10%)
Nov 27, 2017	11.81	11.98	11.45	11.61	151,659	-0.21(-1.78%)
Nov 24, 2017	12.20	12.22	11.77	11.82	130,272	-0.39(-3.19%)
Nov 22, 2017	13.00	13.07	12.20	12.21	275,155	-0.88(-6.72%)
Nov 21, 2017	11.96	13.25	11.16	13.09	305,197	+0.27(+2.11%)
Nov 20, 2017	12.60	13.17	12.55	12.82	342,233	+0.29(+2.31%)
Nov 17, 2017	12.23	12.74	12.21	12.53	194,167	+0.24(+1.95%)
Nov 16, 2017	11.57	12.32	11.56	12.29	140,961	+0.75(+6.50%)
Nov 15, 2017	11.82	12.14	11.50	11.54	78,874	-0.29(-2.45%)
Nov 14, 2017	11.79	12.27	11.75	11.83	103,346	+0.04(+0.34%)
Nov 13, 2017	11.69	11.85	11.62	11.79	59,304	+0.08(+0.68%)
Nov 10, 2017	11.55	11.97	11.55	11.71	97,943	+0.15(+1.30%)
Nov 09, 2017	11.30	11.67	11.26	11.56	94,386	+0.24(+2.12%)
Nov 08, 2017	11.51	11.66	11.20	11.32	67,150	-0.19(-1.65%)
Nov 07, 2017	12.03	12.11	11.33	11.51	156,847	-0.53(-4.40%)
Nov 06, 2017	11.81	12.14	11.79	12.04	85,875	+0.19(+1.60%)
Nov 03, 2017	11.98	12.27	11.79	11.85	80,038	-0.10(-0.84%)
Nov 02, 2017	11.77	12.13	11.71	11.95	79,612	+0.17(+1.44%)
Nov 01, 2017	11.80	11.92	11.59	11.78	90,264	+0.08(+0.68%)
Oct 31, 2017	11.79	11.96	11.65	11.70	84,487	-0.03(-0.26%)
Oct 30, 2017	12.20	12.20	11.64	11.73	143,423	-0.57(-4.63%)
Oct 27, 2017	12.49	12.49	12.15	12.30	128,371	-0.19(-1.52%)
Oct 26, 2017	12.44	12.77	12.29	12.49	156,786	+0.07(+0.56%)
Oct 25, 2017	12.22	12.43	12.06	12.42	127,544	+0.17(+1.39%)
Oct 24, 2017	12.12	12.32	12.04	12.25	94,229	+0.22(+1.83%)
Oct 23, 2017	12.47	12.49	12.00	12.03	80,942	-0.41(-3.30%)
Oct 20, 2017	12.57	12.61	12.34	12.44	93,907	-0.02(-0.16%)
Oct 19, 2017	12.02	12.49	11.85	12.46	204,092	+0.36(+2.98%)
Oct 18, 2017	12.00	12.29	12.00	12.10	175,483	+0.21(+1.77%)
Oct 17, 2017	11.89	12.00	11.78	11.89	102,979	+0.03(+0.25%)
Oct 16, 2017	11.72	12.01	11.67	11.86	123,215	+0.13(+1.11%)
Oct 13, 2017	11.73	11.89	11.63	11.73	84,737	+0.01(+0.09%)
Oct 12, 2017	11.77	11.93	11.56	11.72	172,883	-0.16(-1.35%)
Oct 11, 2017		11.94	11.55	11.88	146,799	+0.11(+0.93%)
Oct 10, 2017	11.85	11.98	11.56	11.77	101,294	+0.02(+0.17%)
Oct 09, 2017	11.84	11.90	11.57	11.75	95,144	+0.00(+0.00%)
Oct 06, 2017	12.05	12.05	11.74	11.75	148,247	-0.35(-2.89%)
Oct 05, 2017	12.08	12.23	11.88	12.10	127,059	+0.07(+0.58%)
Oct 04, 2017	11.93	12.22	11.88	12.03	181,019	+0.04(+0.33%)
Oct 03, 2017	11.72	12.08	11.60	11.99	232,421	+0.21(+1.78%)