Gopro Inc Cl A (NQ: GPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.54	13.60	12.72	12.78	7,428,977	-0.82(-6.03%)
Oct 28, 2016	13.75	14.04	13.56	13.60	2,929,183	-0.13(-0.95%)
Oct 27, 2016	13.96	14.34	13.70	13.73	3,747,896	-0.40(-2.83%)
Oct 26, 2016	13.84	14.30	13.80	14.13	3,631,660	+0.25(+1.80%)
Oct 25, 2016	13.91	14.11	13.66	13.88	3,963,014	+0.00(+0.00%)
Oct 24, 2016	14.65	14.75	13.80	13.88	9,193,172	-1.05(-7.03%)
Oct 21, 2016	14.59	15.12	14.52	14.93	4,051,459	+0.18(+1.22%)
Oct 20, 2016	14.66	15.03	14.55	14.75	4,946,281	+0.05(+0.34%)
Oct 19, 2016	14.75	14.87	14.55	14.70	5,014,392	+0.29(+2.01%)
Oct 18, 2016	14.25	14.58	14.11	14.41	6,690,233	+0.34(+2.42%)
Oct 17, 2016	14.05	14.29	13.59	14.07	7,755,784	+0.47(+3.46%)
Oct 14, 2016	14.20	14.20	13.50	13.60	6,852,149	-0.24(-1.73%)
Oct 13, 2016	13.76	14.38	13.60	13.84	10,579,495	-0.46(-3.22%)
Oct 12, 2016	14.95	14.95	14.18	14.30	7,238,790	-0.72(-4.79%)
Oct 11, 2016	15.55	15.68	14.85	15.02	7,882,030	-0.64(-4.09%)
Oct 10, 2016	16.43	16.50	15.65	15.66	7,150,499	-0.68(-4.16%)
Oct 07, 2016	16.66	16.77	16.06	16.34	5,574,972	-0.45(-2.68%)
Oct 06, 2016	17.06	17.13	16.61	16.79	5,925,074	-0.34(-1.98%)
Oct 05, 2016	16.90	17.68	16.90	17.13	9,227,589	+0.24(+1.42%)
Oct 04, 2016	16.83	17.62	16.60	16.89	11,127,923	+0.15(+0.90%)
Oct 03, 2016	16.87	16.98	16.34	16.74	7,271,972	+0.06(+0.36%)
Sep 30, 2016	16.80	17.00	16.60	16.68	5,495,214	+0.08(+0.48%)
Sep 29, 2016	16.86	16.91	16.40	16.60	6,537,120	-0.39(-2.30%)
Sep 28, 2016	16.57	17.20	16.47	16.99	7,928,023	+0.20(+1.19%)
Sep 27, 2016	16.72	17.35	15.85	16.79	14,290,967	-0.13(-0.77%)
Sep 26, 2016	16.82	17.18	16.51	16.92	8,879,719	-0.23(-1.34%)
Sep 23, 2016	16.12	17.41	16.10	17.15	20,180,988	+1.10(+6.85%)
Sep 22, 2016	15.30	16.42	15.13	16.05	18,572,870	+1.08(+7.21%)
Sep 21, 2016	14.62	15.04	14.30	14.97	10,492,044	+0.71(+4.98%)
Sep 20, 2016	15.69	15.70	13.89	14.26	22,465,524	-1.05(-6.86%)
Sep 19, 2016	15.60	16.44	15.00	15.31	35,116,680	+0.35(+2.34%)
Sep 16, 2016	14.66	15.07	14.51	14.96	17,463,524	+0.80(+5.65%)
Sep 15, 2016	13.21	14.23	13.13	14.16	8,133,396	+1.09(+8.34%)
Sep 14, 2016	12.81	13.25	12.81	13.07	5,111,613	+0.27(+2.11%)
Sep 13, 2016	13.13	13.17	12.62	12.80	5,320,396	-0.40(-3.03%)
Sep 12, 2016	12.61	13.53	12.58	13.20	6,565,565	+0.35(+2.72%)
Sep 09, 2016	13.48	13.55	12.83	12.85	7,071,689	-0.73(-5.38%)
Sep 08, 2016	14.12	14.12	13.38	13.58	6,152,524	-0.30(-2.16%)
Sep 07, 2016	14.44	14.66	13.66	13.88	7,382,809	-0.69(-4.74%)
Sep 06, 2016	14.22	14.66	14.10	14.57	4,835,910	+0.44(+3.11%)
Sep 02, 2016	14.57	14.13	14.13	14.13	5,775,200	-0.40(-2.75%)
Sep 01, 2016	14.94	14.95	14.17	14.53	5,563,344	-0.12(-0.82%)
Aug 31, 2016	14.94	15.05	14.56	14.65	3,841,975	-0.21(-1.41%)
Aug 30, 2016	15.00	15.32	14.75	14.86	4,725,232	-0.01(-0.07%)
Aug 29, 2016	14.75	15.20	14.66	14.87	3,642,880	+0.15(+1.02%)
Aug 26, 2016	14.90	15.18	14.51	14.72	4,452,581	-0.17(-1.14%)
Aug 25, 2016	14.96	15.11	14.65	14.89	4,047,070	-0.11(-0.73%)
Aug 24, 2016	15.79	15.80	14.91	15.00	6,492,300	-0.51(-3.29%)
Aug 23, 2016	15.61	15.99	15.47	15.51	8,023,524	+0.31(+2.04%)
Aug 22, 2016	14.98	15.90	14.90	15.20	6,707,101	+0.08(+0.53%)
Aug 19, 2016	15.01	15.21	14.60	15.12	6,261,020	+0.00(+0.00%)
Aug 18, 2016	15.43	15.49	14.90	15.12	5,691,820	-0.29(-1.88%)
Aug 17, 2016	15.51	15.62	15.19	15.41	5,290,128	+0.02(+0.13%)
Aug 16, 2016	15.70	16.00	15.25	15.39	8,863,165	-0.22(-1.41%)
Aug 15, 2016	14.30	16.25	14.30	15.61	17,262,096	+1.31(+9.16%)
Aug 12, 2016	14.03	14.33	13.83	14.30	4,978,086	+0.33(+2.36%)
Aug 11, 2016	14.35	14.36	13.96	13.97	5,202,483	-0.17(-1.20%)
Aug 10, 2016	14.67	14.68	13.94	14.14	6,787,320	-0.40(-2.75%)
Aug 09, 2016	14.68	14.87	14.39	14.54	7,259,391	+0.25(+1.75%)
Aug 08, 2016	14.00	14.80	13.96	14.29	10,102,832	+0.52(+3.78%)
Aug 05, 2016	13.59	14.14	13.59	13.77	7,028,163	+0.24(+1.77%)
Aug 04, 2016	13.50	13.83	13.19	13.53	7,026,942	+0.23(+1.73%)
Aug 03, 2016	12.73	13.50	12.61	13.30	7,595,365	+0.75(+5.98%)
Aug 02, 2016	12.90	13.32	12.53	12.55	6,741,719	-0.39(-3.01%)
Aug 01, 2016	12.58	13.30	12.47	12.94	7,625,139	+0.30(+2.37%)
Jul 29, 2016	12.88	12.89	12.23	12.64	11,416,580	-0.38(-2.92%)
Jul 28, 2016	12.15	13.28	11.75	13.02	24,133,988	+1.45(+12.53%)
Jul 27, 2016	11.47	11.83	11.42	11.57	10,628,530	+0.25(+2.21%)
Jul 26, 2016	11.41	11.54	11.25	11.32	4,090,594	-0.09(-0.79%)
Jul 25, 2016	11.11	11.50	11.06	11.41	4,930,574	+0.33(+2.98%)
Jul 22, 2016	11.32	11.52	11.06	11.08	4,989,930	-0.15(-1.34%)
Jul 21, 2016	11.09	11.49	11.03	11.23	7,205,353	+0.33(+3.03%)
Jul 20, 2016	11.09	11.13	10.88	10.90	6,038,936	-0.11(-1.00%)
Jul 19, 2016	11.98	11.98	10.98	11.01	9,465,704	-0.84(-7.09%)
Jul 18, 2016	11.95	12.00	11.65	11.85	4,382,365	-0.05(-0.42%)
Jul 15, 2016	12.31	12.47	11.85	11.90	5,174,826	-0.38(-3.09%)
Jul 14, 2016	12.60	12.72	12.24	12.28	5,355,636	-0.15(-1.21%)
Jul 13, 2016	12.80	13.40	12.14	12.43	9,434,889	-0.03(-0.24%)
Jul 12, 2016	12.53	12.65	12.19	12.46	7,078,529	+0.03(+0.24%)
Jul 11, 2016	11.11	12.49	11.10	12.43	13,476,829	+1.46(+13.31%)
Jul 08, 2016	10.96	11.22	10.77	10.97	4,454,255	+0.20(+1.86%)
Jul 07, 2016	10.55	11.13	10.52	10.77	5,766,144	+0.12(+1.13%)
Jul 05, 2016	10.92	10.96	10.60	10.65	3,078,206	-0.40(-3.62%)
Jul 01, 2016	10.86	11.05	11.05	11.05	4,190,800	+0.24(+2.22%)
Jun 30, 2016	10.70	10.88	10.32	10.81	5,650,976	+0.00(+0.00%)
Jun 29, 2016	10.60	10.90	10.43	10.81	5,283,413	+0.33(+3.15%)
Jun 28, 2016	10.52	10.90	10.30	10.48	5,261,225	+0.27(+2.64%)
Jun 27, 2016	10.61	10.87	10.01	10.21	6,846,018	-0.57(-5.29%)
Jun 24, 2016	10.52	11.06	10.50	10.78	15,050,669	-0.54(-4.77%)
Jun 23, 2016	11.26	11.40	11.15	11.32	4,470,479	+0.22(+1.98%)
Jun 22, 2016	11.20	11.46	11.03	11.10	4,121,255	-0.10(-0.89%)
Jun 21, 2016	11.01	11.26	10.95	11.20	5,898,447	+0.35(+3.23%)
Jun 20, 2016	10.89	11.47	10.80	10.85	8,240,289	+0.20(+1.88%)
Jun 17, 2016	9.880	10.83	9.870	10.65	8,843,150	+0.81(+8.23%)
Jun 16, 2016	9.660	9.895	9.510	9.840	4,415,260	+0.02(+0.20%)
Jun 15, 2016	9.800	10.23	9.640	9.820	4,890,529	+0.11(+1.13%)
Jun 14, 2016	9.840	10.07	9.530	9.710	4,447,515	-0.26(-2.61%)
Jun 13, 2016	9.910	10.30	9.850	9.970	4,391,843	-0.29(-2.83%)
Jun 10, 2016	10.79	10.79	10.24	10.26	3,959,470	-0.64(-5.87%)
Jun 09, 2016	10.89	10.96	10.77	10.90	3,198,750	-0.16(-1.45%)
Jun 08, 2016	11.15	11.29	10.91	11.06	3,939,559	-0.01(-0.09%)
Jun 07, 2016	10.94	11.10	10.75	11.07	3,850,203	+0.15(+1.37%)
Jun 06, 2016	10.70	11.00	10.39	10.92	4,564,156	+0.20(+1.87%)
Jun 03, 2016	11.00	11.00	10.66	10.72	5,973,095	+0.00(+0.00%)
Jun 02, 2016	10.28	10.75	10.23	10.72	5,070,810	+0.40(+3.88%)
Jun 01, 2016	10.16	10.32	9.920	10.32	4,875,641	+0.05(+0.49%)
May 31, 2016	10.27	10.51	10.10	10.27	5,929,016	+0.07(+0.69%)
May 27, 2016	9.990	10.20	10.20	10.20	5,138,300	+0.22(+2.20%)
May 26, 2016	10.20	10.24	9.770	9.980	6,190,566	-0.10(-0.99%)
May 25, 2016	9.820	10.18	9.710	10.08	6,077,566	+0.37(+3.81%)
May 24, 2016	9.910	10.08	9.630	9.710	9,513,824	+0.45(+4.86%)
May 23, 2016	9.200	9.600	9.200	9.260	5,697,241	+0.11(+1.20%)
May 20, 2016	8.920	9.200	8.750	9.150	5,928,162	+0.30(+3.39%)
May 19, 2016	8.750	8.900	8.620	8.850	5,955,480	+0.05(+0.57%)
May 18, 2016	8.940	9.120	8.770	8.800	4,790,689	-0.19(-2.11%)
May 17, 2016	8.980	9.230	8.850	8.990	4,359,293	+0.06(+0.67%)
May 16, 2016	9.050	9.260	8.800	8.930	5,757,830	+0.05(+0.56%)
May 13, 2016	8.890	9.420	8.760	8.880	7,739,064	+0.06(+0.68%)
May 12, 2016	9.510	9.550	8.790	8.820	10,033,183	-0.64(-6.77%)
May 11, 2016	9.830	9.850	9.410	9.460	7,686,848	-0.36(-3.67%)
May 10, 2016	9.870	9.990	9.430	9.820	6,623,057	+0.04(+0.41%)
May 09, 2016	10.45	10.60	9.750	9.780	10,689,609	-0.68(-6.50%)
May 06, 2016	9.930	10.65	9.810	10.46	14,540,097	-0.25(-2.33%)
May 05, 2016	11.39	11.55	10.67	10.71	12,366,301	-0.69(-6.05%)
May 04, 2016	11.54	11.78	11.17	11.40	6,178,605	-0.25(-2.15%)
May 03, 2016	12.10	12.12	11.45	11.65	6,226,738	-0.58(-4.74%)
May 02, 2016	12.56	12.64	12.00	12.23	6,275,014	-0.41(-3.24%)
Apr 29, 2016	13.02	13.14	12.41	12.64	5,395,413	-0.30(-2.32%)
Apr 28, 2016	13.24	13.35	12.91	12.94	5,103,269	-0.36(-2.71%)
Apr 27, 2016	12.94	13.43	12.80	13.30	4,669,043	+0.12(+0.91%)
Apr 26, 2016	12.86	13.24	12.53	13.18	5,307,840	+0.36(+2.81%)
Apr 25, 2016	13.71	13.80	12.67	12.82	11,086,484	-1.16(-8.30%)
Apr 22, 2016	13.53	14.18	13.50	13.98	6,612,307	+0.42(+3.10%)
Apr 21, 2016	13.52	13.82	13.32	13.56	5,352,439	+0.12(+0.89%)
Apr 20, 2016	13.09	13.77	12.90	13.44	8,375,604	+0.49(+3.78%)
Apr 19, 2016	13.21	13.38	12.82	12.95	5,426,563	-0.18(-1.37%)
Apr 18, 2016	13.68	13.68	13.04	13.13	7,014,619	-0.64(-4.65%)
Apr 15, 2016	13.59	14.34	13.41	13.77	9,264,115	-0.03(-0.22%)
Apr 14, 2016	14.17	14.35	13.11	13.80	17,302,080	-0.10(-0.72%)
Apr 13, 2016	12.00	14.04	11.85	13.90	21,025,034	+2.22(+19.01%)
Apr 12, 2016	11.93	12.06	11.58	11.68	4,851,842	-0.09(-0.76%)
Apr 11, 2016	12.35	12.53	11.74	11.77	5,330,566	-0.55(-4.46%)
Apr 08, 2016	12.37	12.75	12.25	12.32	4,660,034	+0.03(+0.24%)
Apr 07, 2016	11.90	12.49	11.90	12.29	5,312,643	+0.17(+1.40%)
Apr 06, 2016	11.79	12.16	11.63	12.12	5,983,277	+0.47(+4.03%)
Apr 05, 2016	11.93	12.04	11.62	11.65	4,045,659	-0.38(-3.16%)
Apr 04, 2016	11.77	12.37	11.67	12.03	5,288,241	+0.29(+2.47%)
Apr 01, 2016	11.81	11.99	11.61	11.74	3,899,045	-0.22(-1.84%)
Mar 31, 2016	12.20	12.21	11.84	11.96	4,371,215	-0.20(-1.64%)
Mar 30, 2016	11.79	12.37	11.70	12.16	6,098,211	+0.51(+4.38%)
Mar 29, 2016	11.46	11.76	11.08	11.65	7,289,316	+0.15(+1.30%)
Mar 28, 2016	12.43	12.50	11.49	11.50	6,917,740	-0.92(-7.41%)
Mar 24, 2016	12.20	12.42	12.42	12.42	2,834,000	+0.15(+1.22%)
Mar 23, 2016	12.97	13.11	12.23	12.27	4,406,669	-0.70(-5.40%)
Mar 22, 2016	12.99	13.17	12.79	12.97	3,334,432	-0.10(-0.77%)
Mar 21, 2016	12.75	13.19	12.63	13.07	3,352,717	+0.19(+1.48%)
Mar 18, 2016	13.14	13.61	12.72	12.88	6,224,289	-0.07(-0.54%)
Mar 17, 2016	12.30	13.19	12.24	12.95	6,602,920	+0.64(+5.20%)
Mar 16, 2016	11.71	12.47	11.66	12.31	6,303,256	+0.61(+5.21%)
Mar 15, 2016	12.21	12.24	11.55	11.70	6,306,371	-0.57(-4.65%)
Mar 14, 2016	12.52	12.60	12.14	12.27	5,476,793	-0.33(-2.62%)
Mar 11, 2016	12.32	12.98	12.13	12.60	6,948,241	+0.42(+3.45%)
Mar 10, 2016	12.42	12.62	11.92	12.18	5,813,197	-0.10(-0.81%)
Mar 09, 2016	12.70	12.70	12.11	12.28	4,878,118	-0.13(-1.05%)
Mar 08, 2016	13.70	13.70	12.38	12.41	10,754,449	-1.47(-10.59%)
Mar 07, 2016	13.50	14.07	13.23	13.88	9,572,274	+0.52(+3.89%)
Mar 04, 2016	13.34	14.84	13.11	13.36	14,102,440	-0.22(-1.62%)
Mar 03, 2016	13.10	14.10	12.76	13.58	10,966,621	+0.56(+4.30%)
Mar 02, 2016	12.03	13.24	11.95	13.02	8,856,578	+1.13(+9.50%)
Mar 01, 2016	12.06	12.32	11.65	11.89	7,727,217	+0.01(+0.08%)
Feb 29, 2016	12.33	12.45	11.76	11.88	5,815,059	-0.42(-3.41%)
Feb 26, 2016	11.47	12.75	11.34	12.30	9,529,910	+0.96(+8.47%)
Feb 25, 2016	11.69	11.99	11.02	11.34	7,061,150	-0.41(-3.49%)
Feb 24, 2016	11.77	11.86	11.26	11.75	5,013,154	-0.36(-2.97%)
Feb 23, 2016	12.80	12.83	12.00	12.11	5,489,341	-0.75(-5.83%)
Feb 22, 2016	12.74	12.95	12.38	12.86	6,261,123	+0.48(+3.88%)
Feb 19, 2016	12.32	12.72	12.04	12.38	4,965,848	-0.01(-0.08%)
Feb 18, 2016	13.17	13.42	12.13	12.39	7,986,691	-0.60(-4.62%)
Feb 17, 2016	11.38	13.05	11.31	12.99	11,705,797	+1.40(+12.08%)
Feb 16, 2016	10.52	11.70	10.32	11.59	8,909,174	+1.28(+12.42%)
Feb 12, 2016	10.30	10.31	10.31	10.31	4,000,000	+0.14(+1.38%)
Feb 11, 2016	10.37	10.71	9.950	10.17	4,499,229	-0.42(-3.97%)
Feb 10, 2016	11.50	11.63	10.54	10.59	8,911,179	-0.80(-7.02%)
Feb 09, 2016	10.65	11.63	10.54	11.39	10,135,128	+0.40(+3.64%)
Feb 08, 2016	10.32	11.69	10.01	10.99	15,239,000	+1.03(+10.34%)
Feb 05, 2016	9.740	10.68	9.600	9.960	8,990,550	+0.18(+1.84%)
Feb 04, 2016	9.130	10.20	9.010	9.780	21,144,474	-0.93(-8.68%)
Feb 03, 2016	10.28	10.80	10.03	10.71	13,117,832	+0.47(+4.59%)
Feb 02, 2016	10.90	10.91	10.18	10.24	6,297,103	-0.82(-7.41%)
Feb 01, 2016	11.13	11.18	10.52	11.06	7,315,932	-0.39(-3.41%)
Jan 29, 2016	10.56	11.75	10.56	11.45	6,614,460	+0.88(+8.33%)
Jan 28, 2016	10.80	11.00	10.48	10.57	4,009,266	-0.04(-0.38%)
Jan 27, 2016	11.03	11.10	10.50	10.61	4,861,122	-0.27(-2.48%)
Jan 26, 2016	10.64	10.96	10.38	10.88	5,699,432	+0.29(+2.74%)
Jan 25, 2016	10.74	11.33	10.58	10.59	4,186,381	-0.24(-2.22%)
Jan 22, 2016	11.03	11.27	10.69	10.83	4,864,487	+0.15(+1.40%)
Jan 21, 2016	11.00	11.39	10.32	10.68	6,732,662	-0.32(-2.91%)
Jan 20, 2016	10.18	11.08	9.900	11.00	10,311,926	+0.43(+4.07%)
Jan 19, 2016	11.68	11.68	10.26	10.57	11,883,204	-0.89(-7.77%)
Jan 15, 2016	11.73	11.46	11.46	11.46	10,678,500	-1.02(-8.17%)
Jan 14, 2016	11.48	12.82	11.26	12.48	31,579,904	-2.13(-14.58%)
Jan 13, 2016	14.73	14.98	14.32	14.61	9,429,294	+0.01(+0.07%)
Jan 12, 2016	15.69	15.70	14.36	14.60	7,398,027	-0.66(-4.33%)
Jan 11, 2016	16.43	16.44	14.57	15.26	12,607,533	-0.93(-5.74%)
Jan 08, 2016	17.59	17.66	16.13	16.19	7,661,875	-0.81(-4.76%)
Jan 07, 2016	17.89	18.20	16.75	17.00	10,102,476	-1.41(-7.66%)
Jan 06, 2016	18.18	19.00	18.05	18.41	6,497,361	-0.08(-0.43%)
Jan 05, 2016	20.05	20.49	18.25	18.49	16,291,428	-0.20(-1.07%)
Jan 04, 2016	17.57	19.65	17.50	18.69	10,424,495	+0.68(+3.78%)
Dec 31, 2015	18.27	18.01	18.01	18.01	5,155,800	-0.39(-2.12%)
Dec 30, 2015	18.12	18.58	18.01	18.40	4,370,545	+0.12(+0.66%)
Dec 29, 2015	18.22	18.44	17.60	18.28	5,113,098	+0.36(+2.01%)
Dec 28, 2015	18.36	18.98	17.84	17.92	6,023,321	-0.30(-1.65%)
Dec 24, 2015	18.29	18.22	18.22	18.22	1,976,300	-0.05(-0.27%)
Dec 23, 2015	18.42	18.85	18.20	18.27	4,371,254	-0.07(-0.38%)
Dec 22, 2015	18.33	18.95	18.10	18.34	6,301,285	+0.24(+1.33%)
Dec 21, 2015	19.14	19.50	18.00	18.10	8,167,353	-1.40(-7.18%)
Dec 18, 2015	17.94	19.70	17.76	19.50	7,903,829	+1.55(+8.64%)
Dec 17, 2015	19.00	19.89	17.91	17.95	8,159,779	-0.87(-4.62%)
Dec 16, 2015	18.10	19.20	17.88	18.82	7,055,420	+0.91(+5.08%)
Dec 15, 2015	17.26	18.09	16.71	17.91	8,489,365	+0.60(+3.47%)
Dec 14, 2015	17.92	17.98	15.90	17.31	21,096,540	-1.84(-9.61%)
Dec 11, 2015	18.73	19.47	17.90	19.15	13,078,619	+0.32(+1.70%)
Dec 10, 2015	17.25	19.64	17.17	18.83	18,664,082	+1.94(+11.49%)
Dec 09, 2015	17.67	17.95	16.77	16.89	8,178,459	-0.69(-3.92%)
Dec 08, 2015	17.26	18.11	17.25	17.58	4,937,588	+0.07(+0.40%)
Dec 07, 2015	17.77	18.09	17.24	17.51	6,036,477	-0.49(-2.72%)
Dec 04, 2015	17.96	18.64	17.55	18.00	11,394,213	-0.93(-4.91%)
Dec 03, 2015	19.72	20.10	18.88	18.93	7,208,553	-1.16(-5.77%)
Dec 02, 2015	20.13	20.39	19.85	20.09	3,369,341	-0.04(-0.20%)
Dec 01, 2015	20.46	20.60	19.64	20.13	5,587,888	-0.27(-1.32%)
Nov 30, 2015	20.38	20.83	20.24	20.40	4,647,913	+0.12(+0.59%)
Nov 27, 2015	20.15	20.94	19.85	20.28	4,470,780	+0.28(+1.40%)
Nov 25, 2015	19.30	20.00	20.00	20.00	5,734,600	+0.68(+3.52%)
Nov 24, 2015	18.80	19.50	18.75	19.32	7,767,991	+0.33(+1.74%)
Nov 23, 2015	20.20	20.24	18.80	18.99	11,283,366	-1.46(-7.14%)
Nov 20, 2015	20.00	20.54	19.71	20.45	5,561,505	+0.52(+2.61%)
Nov 19, 2015	19.95	20.33	19.45	19.93	5,071,498	+0.12(+0.61%)
Nov 18, 2015	19.87	19.98	18.86	19.81	17,119,984	-1.06(-5.08%)
Nov 17, 2015	21.75	21.89	20.77	20.87	4,830,813	-0.75(-3.47%)
Nov 16, 2015	21.09	21.79	20.86	21.62	4,707,154	+0.46(+2.17%)
Nov 13, 2015	22.87	22.95	20.76	21.16	11,115,265	-1.99(-8.60%)
Nov 12, 2015	24.88	24.90	23.10	23.15	9,096,906	-1.95(-7.77%)
Nov 11, 2015	25.02	25.38	24.76	25.10	3,525,230	+0.08(+0.32%)
Nov 10, 2015	25.90	25.99	24.82	25.02	4,738,411	-0.90(-3.47%)
Nov 09, 2015	25.15	26.12	25.13	25.92	6,691,625	+0.79(+3.14%)
Nov 06, 2015	24.81	25.24	24.50	25.13	4,358,693	+0.32(+1.29%)
Nov 05, 2015	25.40	25.55	24.64	24.81	6,349,306	-0.57(-2.25%)
Nov 04, 2015	25.07	25.81	25.07	25.38	6,022,037	+0.36(+1.44%)
Nov 03, 2015	25.75	25.75	24.84	25.02	9,463,064	-0.53(-2.07%)