Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	17.21	17.42	17.02	17.39	1,985,283	+0.40(+2.35%)
Oct 30, 2018	16.45	17.01	16.29	16.99	1,805,225	+0.51(+3.09%)
Oct 29, 2018	16.97	17.09	16.29	16.48	2,126,331	-0.26(-1.55%)
Oct 26, 2018	16.78	16.98	16.42	16.74	1,634,500	-0.31(-1.82%)
Oct 25, 2018	16.77	17.28	16.75	17.05	2,281,971	+0.38(+2.28%)
Oct 24, 2018	17.25	17.42	16.66	16.67	1,577,168	-0.66(-3.81%)
Oct 23, 2018	17.27	17.50	17.05	17.33	1,346,491	-0.18(-1.03%)
Oct 22, 2018	17.30	17.61	17.23	17.51	1,380,205	+0.29(+1.68%)
Oct 19, 2018	17.49	17.61	17.11	17.22	1,964,700	-0.04(-0.23%)
Oct 18, 2018	17.43	17.49	17.19	17.26	1,254,334	-0.25(-1.43%)
Oct 17, 2018	17.44	17.62	17.29	17.51	1,046,068	+0.05(+0.29%)
Oct 16, 2018	17.09	17.50	16.98	17.46	2,600,474	+0.59(+3.50%)
Oct 15, 2018	16.84	16.92	16.64	16.87	2,052,588	+0.02(+0.12%)
Oct 12, 2018	16.89	17.02	16.56	16.85	2,094,700	+0.22(+1.32%)
Oct 11, 2018	16.86	17.28	16.54	16.63	3,343,140	-0.37(-2.18%)
Oct 10, 2018	17.03	17.07	16.69	17.00	4,069,550	-0.12(-0.70%)
Oct 09, 2018	17.19	17.47	17.06	17.12	2,306,115	-0.12(-0.70%)
Oct 08, 2018	17.33	17.49	17.03	17.24	1,840,371	-0.15(-0.86%)
Oct 05, 2018	17.51	17.64	17.18	17.39	1,961,000	-0.13(-0.74%)
Oct 04, 2018	17.65	17.65	17.38	17.52	3,124,616	-0.14(-0.79%)
Oct 03, 2018	17.35	17.70	17.27	17.66	4,001,158	+0.38(+2.20%)
Oct 02, 2018	17.24	17.39	17.17	17.28	2,087,017	-0.03(-0.17%)
Oct 01, 2018	17.35	17.41	17.23	17.31	2,695,828	-0.01(-0.06%)
Sep 28, 2018	16.87	17.37	16.87	17.32	1,977,800	+0.39(+2.30%)
Sep 27, 2018	16.95	17.04	16.82	16.93	2,321,751	+0.02(+0.12%)
Sep 26, 2018	17.21	17.28	16.86	16.91	3,625,314	-0.29(-1.69%)
Sep 25, 2018	16.93	17.42	16.91	17.20	2,962,384	+0.27(+1.59%)
Sep 24, 2018	16.75	16.97	16.60	16.93	2,911,222	+0.10(+0.59%)
Sep 21, 2018	17.10	17.33	16.82	16.83	3,921,500	-0.24(-1.41%)
Sep 20, 2018	16.81	17.07	16.55	17.07	1,669,895	+0.28(+1.67%)
Sep 19, 2018	17.03	17.12	16.73	16.79	2,071,863	-0.26(-1.52%)
Sep 18, 2018	16.69	17.08	16.50	17.05	2,140,796	+0.36(+2.16%)
Sep 17, 2018	16.68	16.76	16.44	16.69	1,794,324	-0.05(-0.30%)
Sep 14, 2018	16.59	16.80	16.53	16.74	1,267,300	+0.14(+0.84%)
Sep 13, 2018	16.61	16.89	16.47	16.60	2,255,821	+0.02(+0.12%)
Sep 12, 2018	16.50	16.64	16.33	16.58	1,726,654	+0.09(+0.55%)
Sep 11, 2018	16.36	16.59	16.36	16.49	1,366,148	+0.04(+0.24%)
Sep 10, 2018	16.58	16.63	16.37	16.45	2,158,072	-0.06(-0.36%)
Sep 07, 2018	16.20	16.75	16.10	16.51	2,917,800	+0.31(+1.91%)
Sep 06, 2018	16.00	16.22	15.84	16.20	2,723,686	+0.19(+1.19%)
Sep 05, 2018	16.46	16.46	15.99	16.01	1,405,848	-0.49(-2.97%)
Sep 04, 2018	16.30	16.50	16.16	16.50	1,360,316	+0.18(+1.10%)
Aug 31, 2018		16.32	16.32	16.32	0	-0.12(-0.73%)
Aug 30, 2018	16.41	16.53	16.31	16.44	1,652,741	-0.03(-0.18%)
Aug 29, 2018	16.50	16.61	16.39	16.47	1,791,074	-0.05(-0.30%)
Aug 28, 2018	16.68	16.68	16.52	16.52	1,373,704	-0.12(-0.72%)
Aug 27, 2018	16.67	16.72	16.57	16.64	1,801,778	+0.05(+0.30%)
Aug 24, 2018	16.50	16.69	16.47	16.59	2,211,800	+0.11(+0.67%)
Aug 23, 2018	16.55	16.62	16.47	16.48	2,233,561	-0.08(-0.48%)
Aug 22, 2018	16.56	16.71	16.55	16.56	1,741,036	-0.08(-0.48%)
Aug 21, 2018	16.70	16.76	16.61	16.64	1,515,489	+0.04(+0.24%)
Aug 20, 2018	16.69	16.70	16.52	16.60	1,201,044	-0.08(-0.48%)
Aug 17, 2018	16.58	16.71	16.42	16.68	1,079,700	+0.02(+0.12%)
Aug 16, 2018	16.65	16.86	15.00	16.66	1,178,891	+0.02(+0.12%)
Aug 15, 2018	16.73	16.82	16.25	16.64	2,179,372	-0.21(-1.25%)
Aug 14, 2018	17.00	17.00	16.76	16.85	2,148,761	-0.17(-1.00%)
Aug 13, 2018	16.86	17.05	16.79	17.02	2,705,228	+0.18(+1.07%)
Aug 10, 2018	16.75	16.87	16.45	16.84	2,458,700	+0.02(+0.12%)
Aug 09, 2018	16.17	17.13	16.09	16.82	6,825,449	+1.29(+8.31%)
Aug 08, 2018	15.50	15.64	15.39	15.53	1,453,209	+0.04(+0.26%)
Aug 07, 2018	15.31	15.49	15.20	15.49	1,587,466	+0.26(+1.71%)
Aug 06, 2018	15.16	15.36	15.00	15.23	1,379,422	+0.04(+0.26%)
Aug 03, 2018	15.21	15.24	15.05	15.19	1,346,100	-0.03(-0.20%)
Aug 02, 2018	14.71	15.36	14.71	15.22	1,780,034	+0.40(+2.70%)
Aug 01, 2018	14.82	15.00	14.70	14.82	3,466,212	+0.05(+0.34%)
Jul 31, 2018	14.79	14.95	14.63	14.77	1,762,743	+0.00(+0.00%)
Jul 30, 2018	15.47	15.49	14.77	14.77	2,540,394	-0.68(-4.40%)
Jul 27, 2018	15.70	15.70	15.35	15.45	2,577,800	-0.21(-1.34%)
Jul 26, 2018		15.66	15.38	15.66	1,585,318	+0.15(+0.97%)
Jul 25, 2018	15.30	15.51	15.25	15.51	1,047,419	+0.17(+1.11%)
Jul 24, 2018		15.63	15.27	15.34	1,035,136	-0.14(-0.90%)
Jul 23, 2018	15.29	15.56	15.12	15.48	1,482,620	+0.14(+0.91%)
Jul 20, 2018		15.49	15.29	15.34	1,196,186	-0.15(-0.97%)
Jul 19, 2018	15.43	15.60	15.28	15.49	2,371,554	+0.00(+0.00%)
Jul 18, 2018	15.52	15.55	15.31	15.49	1,752,999	-0.01(-0.06%)
Jul 17, 2018	15.11	15.54	15.08	15.50	1,549,559	+0.28(+1.84%)
Jul 16, 2018	15.28	15.45	15.12	15.22	1,568,184	-0.05(-0.33%)
Jul 13, 2018		15.32	15.07	15.27	1,949,247	-0.06(-0.39%)
Jul 12, 2018		15.47	14.98	15.33	3,135,881	+0.43(+2.89%)
Jul 11, 2018	14.77	15.03	14.70	14.90	1,778,715	+0.00(+0.00%)
Jul 10, 2018	14.86	14.96	14.65	14.90	2,145,738	-0.01(-0.07%)
Jul 09, 2018	14.56	15.00	14.56	14.91	2,315,581	+0.42(+2.90%)
Jul 06, 2018	14.31	14.53	14.25	14.49	1,115,706	+0.17(+1.19%)
Jul 05, 2018	14.12	14.33	14.04	14.32	1,287,892	+0.24(+1.70%)
Jul 03, 2018		14.08	14.08	14.08	0	-0.08(-0.56%)
Jul 02, 2018	13.86	14.18	13.70	14.16	2,397,634	+0.28(+1.98%)
Jun 29, 2018		14.05	13.61	13.88	4,020,529	+0.07(+0.54%)
Jun 28, 2018	13.77	13.88	13.64	13.81	2,042,984	-0.02(-0.14%)
Jun 27, 2018	14.07	14.15	13.83	13.83	2,408,854	-0.25(-1.78%)
Jun 26, 2018	13.92	14.15	13.79	14.08	2,622,169	+0.19(+1.37%)
Jun 25, 2018	14.14	14.14	13.75	13.89	2,192,407	-0.31(-2.18%)
Jun 22, 2018	14.26	14.26	14.04	14.20	3,409,497	-0.06(-0.42%)
Jun 21, 2018	14.43	14.51	14.12	14.26	1,726,794	-0.18(-1.25%)
Jun 20, 2018	14.34	14.61	14.26	14.44	2,090,902	+0.14(+0.98%)
Jun 19, 2018	14.13	14.36	14.09	14.30	2,192,067	+0.00(+0.00%)
Jun 18, 2018	14.25	14.38	14.03	14.30	2,373,341	-0.06(-0.42%)
Jun 15, 2018		14.49	14.49	14.36	4,501,764	-0.13(-0.90%)
Jun 14, 2018	14.43	14.62	14.27	14.49	5,923,760	+0.34(+2.40%)
Jun 13, 2018	14.12	14.21	14.03	14.15	4,199,561	+0.03(+0.21%)
Jun 12, 2018	13.80	14.15	13.77	14.12	2,546,001	+0.39(+2.84%)
Jun 11, 2018	13.92	13.95	13.71	13.73	1,440,837	-0.10(-0.72%)
Jun 08, 2018	13.83	13.94	13.74	13.83	2,184,690	-0.07(-0.50%)
Jun 07, 2018	13.98	14.06	13.71	13.90	1,400,433	-0.09(-0.64%)
Jun 06, 2018	14.15	14.15	13.79	13.99	1,998,670	+0.17(+1.23%)
Jun 05, 2018	13.91	14.11	13.78	13.82	1,574,749	-0.13(-0.93%)
Jun 04, 2018	13.61	13.95	13.55	13.95	2,665,767	+0.36(+2.65%)
Jun 01, 2018	13.55	13.79	13.51	13.59	2,488,272	+0.08(+0.59%)
May 31, 2018	13.65	13.69	13.49	13.51	3,391,970	-0.11(-0.81%)
May 30, 2018	13.82	13.90	13.61	13.62	2,401,553	-0.18(-1.30%)
May 29, 2018	13.74	13.84	13.62	13.80	3,280,444	-0.08(-0.58%)
May 25, 2018		13.88	13.88	13.88	0	+0.16(+1.17%)
May 24, 2018	14.02	14.08	13.66	13.72	6,458,092	-0.29(-2.07%)
May 23, 2018	14.06	14.06	13.81	14.01	6,016,956	-0.06(-0.43%)
May 22, 2018	13.94	14.14	13.86	14.07	8,313,634	+0.12(+0.86%)
May 21, 2018	13.76	13.99	13.59	13.95	10,728,139	+0.25(+1.82%)
May 18, 2018	13.11	13.72	13.11	13.70	4,573,861	+0.56(+4.26%)
May 17, 2018	12.99	13.37	12.94	13.14	5,810,643	+0.16(+1.23%)
May 16, 2018	12.74	13.02	12.55	12.98	5,164,721	+0.22(+1.72%)
May 15, 2018	12.94	12.95	12.70	12.76	2,713,784	-0.19(-1.47%)
May 14, 2018	12.98	13.37	12.90	12.95	5,620,804	+0.02(+0.15%)
May 11, 2018	13.50	13.63	12.81	12.93	8,620,019	-0.57(-4.22%)
May 10, 2018	12.79	13.59	12.18	13.50	21,381,540	-1.78(-11.65%)
May 09, 2018	15.21	15.31	15.08	15.28	3,587,487	+0.10(+0.66%)
May 08, 2018	15.29	15.40	15.13	15.18	2,556,052	-0.01(-0.07%)
May 07, 2018	14.90	15.24	14.88	15.19	1,729,884	+0.31(+2.08%)
May 04, 2018	14.61	15.04	14.56	14.88	2,026,840	+0.22(+1.50%)
May 03, 2018	14.55	14.72	14.45	14.66	1,048,855	+0.07(+0.48%)
May 02, 2018	14.83	14.88	14.58	14.59	1,228,430	-0.18(-1.22%)
May 01, 2018	14.70	14.80	14.54	14.77	1,341,437	+0.05(+0.34%)
Apr 30, 2018	14.80	14.90	14.66	14.72	1,078,709	-0.06(-0.41%)
Apr 27, 2018	14.82	14.90	14.67	14.78	1,814,832	-0.03(-0.20%)
Apr 26, 2018	14.70	14.92	14.64	14.81	994,317	+0.17(+1.16%)
Apr 25, 2018	14.72	14.81	14.50	14.64	1,391,242	-0.12(-0.81%)
Apr 24, 2018	14.96	15.09	14.60	14.76	1,227,890	-0.15(-1.01%)
Apr 23, 2018	15.00	15.12	14.84	14.91	767,003	-0.10(-0.67%)
Apr 20, 2018	15.14	15.29	14.96	15.01	1,371,917	-0.18(-1.18%)
Apr 19, 2018	15.23	15.35	15.08	15.19	985,764	-0.12(-0.78%)
Apr 18, 2018	15.41	15.52	15.28	15.31	1,301,359	-0.10(-0.65%)
Apr 17, 2018	15.13	15.61	15.13	15.41	2,022,082	+0.35(+2.32%)
Apr 16, 2018	14.93	15.19	14.83	15.06	1,427,969	+0.18(+1.21%)
Apr 13, 2018	15.12	15.15	14.80	14.88	1,209,002	-0.16(-1.06%)
Apr 12, 2018	15.15	15.18	14.96	15.04	1,377,780	+0.01(+0.07%)
Apr 11, 2018	14.96	15.17	14.90	15.03	1,347,200	-0.02(-0.13%)
Apr 10, 2018	15.10	15.27	14.67	15.05	2,667,131	+0.12(+0.80%)
Apr 09, 2018	15.10	15.21	14.91	14.93	1,611,866	-0.08(-0.53%)
Apr 06, 2018	15.21	15.35	14.95	15.01	1,227,303	-0.32(-2.09%)
Apr 05, 2018	15.40	15.60	15.28	15.33	1,584,331	+0.04(+0.26%)
Apr 04, 2018	14.99	15.31	14.89	15.29	2,964,180	+0.05(+0.33%)
Apr 03, 2018	15.42	15.44	15.02	15.24	2,195,935	-0.06(-0.39%)
Apr 02, 2018	15.68	15.75	15.17	15.30	1,892,334	-0.45(-2.86%)
Mar 29, 2018		15.75	15.75	15.75	0	+0.46(+3.01%)
Mar 28, 2018	15.59	15.77	15.28	15.29	2,696,631	-0.24(-1.55%)
Mar 27, 2018	16.19	16.26	15.45	15.53	3,535,443	-0.55(-3.42%)
Mar 26, 2018	16.02	16.06	15.79	16.08	2,385,667	+0.26(+1.64%)
Mar 23, 2018	16.41	16.48	15.80	15.82	2,284,151	-0.53(-3.24%)
Mar 22, 2018	16.85	17.57	16.33	16.35	5,457,295	-0.50(-2.97%)
Mar 21, 2018	16.93	17.02	16.79	16.85	1,531,992	-0.13(-0.77%)
Mar 20, 2018	17.16	17.22	16.93	16.98	1,257,380	-0.19(-1.11%)
Mar 19, 2018	17.31	17.38	16.98	17.17	1,423,952	-0.26(-1.49%)
Mar 16, 2018	17.70	17.98	17.37	17.43	2,968,738	-0.25(-1.41%)
Mar 15, 2018	17.35	17.77	17.20	17.68	4,321,685	+0.20(+1.14%)
Mar 14, 2018	17.51	17.62	17.23	17.48	1,778,157	+0.08(+0.46%)
Mar 13, 2018	17.97	18.03	17.36	17.40	3,603,693	-0.56(-3.12%)
Mar 12, 2018	17.56	18.17	17.39	17.96	4,579,135	+0.39(+2.22%)
Mar 09, 2018	17.61	17.74	17.33	17.57	2,823,325	-0.01(-0.06%)
Mar 08, 2018	16.81	17.59	16.75	17.58	5,219,411	+0.87(+5.21%)
Mar 07, 2018	16.22	16.74	16.14	16.71	2,576,658	+0.40(+2.45%)
Mar 06, 2018	16.45	16.56	16.27	16.31	1,264,931	-0.05(-0.31%)
Mar 05, 2018	16.35	16.52	16.27	16.36	1,664,173	-0.02(-0.12%)
Mar 02, 2018	15.89	16.39	15.83	16.38	1,220,440	+0.33(+2.06%)
Mar 01, 2018	16.11	16.28	15.84	16.05	2,155,186	-0.01(-0.06%)
Feb 28, 2018	16.07	16.28	16.05	16.06	1,882,916	+0.02(+0.12%)
Feb 27, 2018	16.36	16.40	16.04	16.04	1,225,902	-0.29(-1.78%)
Feb 26, 2018	16.26	16.43	16.21	16.33	1,288,856	+0.09(+0.55%)
Feb 23, 2018	16.24	16.30	16.05	16.24	1,413,063	+0.03(+0.19%)
Feb 22, 2018	16.19	16.50	16.18	16.21	1,689,253	-0.07(-0.43%)
Feb 21, 2018	16.61	16.72	16.27	16.28	2,243,389	-0.28(-1.69%)
Feb 20, 2018	16.53	16.86	16.51	16.56	2,172,787	-0.10(-0.60%)
Feb 16, 2018		16.66	16.66	16.66	0	+0.06(+0.36%)
Feb 15, 2018	16.41	16.76	16.41	16.60	2,356,750	+0.18(+1.10%)
Feb 14, 2018	16.01	16.45	15.99	16.42	2,698,823	+0.31(+1.92%)
Feb 13, 2018	15.95	16.29	15.95	16.11	1,808,317	+0.01(+0.06%)
Feb 12, 2018	16.17	16.39	15.89	16.10	7,466,374	+0.00(+0.00%)
Feb 09, 2018	16.80	16.90	15.61	16.10	6,245,706	-0.21(-1.29%)
Feb 08, 2018	17.13	17.23	16.30	16.31	2,808,677	-0.75(-4.40%)
Feb 07, 2018	16.98	17.23	16.89	17.06	2,748,304	+0.09(+0.53%)
Feb 06, 2018	16.51	17.04	16.30	16.97	3,469,456	-0.16(-0.91%)
Feb 05, 2018	17.32	17.65	16.87	17.12	1,762,286	-0.34(-1.97%)
Feb 02, 2018	17.67	17.73	17.37	17.47	1,710,384	-0.23(-1.30%)
Feb 01, 2018	17.75	17.83	17.58	17.70	1,996,633	-0.11(-0.62%)
Jan 31, 2018	17.72	17.89	17.58	17.81	1,812,914	+0.13(+0.74%)
Jan 30, 2018	17.70	17.82	17.54	17.68	2,316,359	-0.17(-0.95%)
Jan 29, 2018	18.09	18.10	17.82	17.85	2,347,965	-0.29(-1.60%)
Jan 26, 2018	17.96	18.18	17.71	18.14	1,983,639	+0.22(+1.23%)
Jan 25, 2018	18.11	18.25	17.85	17.92	2,037,157	-0.19(-1.05%)
Jan 24, 2018	18.40	18.55	18.07	18.11	2,538,843	-0.25(-1.36%)
Jan 23, 2018	18.46	18.75	18.18	18.36	6,213,932	-0.32(-1.71%)
Jan 22, 2018	18.50	18.73	17.75	18.68	8,892,812	+1.67(+9.82%)
Jan 19, 2018	16.72	17.06	16.65	17.01	2,349,310	+0.30(+1.80%)
Jan 18, 2018	17.01	17.10	16.68	16.71	1,914,031	-0.26(-1.53%)
Jan 17, 2018	17.11	17.20	16.94	16.97	1,820,309	-0.12(-0.70%)
Jan 16, 2018	17.17	17.40	17.07	17.09	2,608,885	+0.00(+0.00%)
Jan 12, 2018		17.09	17.09	17.09	0	-0.04(-0.23%)
Jan 11, 2018	17.33	17.40	17.01	17.13	2,265,484	-0.19(-1.10%)
Jan 10, 2018			17.12	17.32	3,035,413	-0.10(-0.57%)
Jan 09, 2018	17.29	17.65	17.07	17.42	5,478,184	+0.31(+1.81%)
Jan 08, 2018	16.94	17.19	16.72	17.11	3,162,628	+0.15(+0.88%)
Jan 05, 2018	17.15	17.31	16.96	16.96	2,201,759	-0.15(-0.88%)
Jan 04, 2018	17.01	17.29	17.00	17.11	2,957,034	+0.17(+1.00%)
Jan 03, 2018	16.80	17.01	16.70	16.94	3,090,075	+0.32(+1.93%)
Jan 02, 2018	16.45	16.65	16.37	16.62	1,704,881	+0.27(+1.65%)
Dec 29, 2017		16.35	16.35	16.35	0	-0.03(-0.18%)
Dec 28, 2017	16.47	16.50	16.30	16.38	1,693,357	-0.04(-0.24%)
Dec 27, 2017	16.45	16.59	16.32	16.42	2,050,237	-0.04(-0.24%)
Dec 26, 2017	16.50	16.50	16.29	16.46	867,334	-0.09(-0.54%)
Dec 22, 2017	16.52	16.65	16.43	16.55	1,506,539	+0.03(+0.18%)
Dec 21, 2017	16.48	16.60	16.43	16.52	1,738,972	+0.05(+0.30%)
Dec 20, 2017	16.67	16.69	16.45	16.47	2,656,666	-0.11(-0.66%)
Dec 19, 2017	16.70	16.77	16.46	16.58	4,194,347	-0.06(-0.36%)
Dec 18, 2017	16.98	17.04	16.52	16.64	6,028,264	-0.23(-1.36%)
Dec 15, 2017	16.68	16.96	16.55	16.87	3,627,132	+0.28(+1.69%)
Dec 14, 2017	16.61	16.79	16.49	16.59	3,242,359	-0.01(-0.06%)
Dec 13, 2017	16.36	17.03	16.35	16.60	8,128,707	+0.21(+1.28%)
Dec 12, 2017	15.73	16.45	15.66	16.39	5,508,957	+0.75(+4.80%)
Dec 11, 2017	15.58	15.78	15.46	15.64	2,937,442	+0.04(+0.26%)
Dec 08, 2017	15.59	15.71	15.47	15.60	2,264,989	+0.09(+0.58%)
Dec 07, 2017	15.43	15.61	15.33	15.51	3,162,265	+0.02(+0.13%)
Dec 06, 2017	14.81	15.60	15.06	15.49	5,515,851	+0.43(+2.86%)
Dec 05, 2017	15.25	15.33	14.97	15.06	4,130,723	-0.23(-1.50%)
Dec 04, 2017		15.99	15.27	15.29	4,157,840	-0.51(-3.23%)
Dec 01, 2017		15.92	15.54	15.80	5,734,050	+0.26(+1.67%)
Nov 30, 2017	16.57	16.59	15.24	15.54	24,578,952	-0.83(-5.07%)
Nov 29, 2017	17.20	17.72	16.31	16.37	18,896,932	+0.51(+3.22%)
Nov 28, 2017	15.24	15.94	15.20	15.86	7,287,704	+0.55(+3.59%)
Nov 27, 2017	15.46	15.56	15.01	15.31	4,273,356	+0.57(+3.87%)
Nov 24, 2017	14.64	14.82	14.53	14.74	1,312,040	+0.11(+0.75%)
Nov 22, 2017	14.65	14.88	14.50	14.63	2,954,360	-0.04(-0.27%)
Nov 21, 2017	14.55	14.76	14.45	14.67	3,203,370	+0.15(+1.03%)
Nov 20, 2017	14.46	14.54	14.28	14.52	1,987,916	+0.08(+0.55%)
Nov 17, 2017	14.46	14.47	14.25	14.44	2,178,677	+0.00(+0.00%)
Nov 16, 2017	14.31	14.51	14.20	14.44	1,832,016	+0.25(+1.76%)
Nov 15, 2017	14.23	14.38	14.02	14.19	2,689,060	-0.10(-0.70%)
Nov 14, 2017	14.65	14.65	14.26	14.29	4,051,575	-0.47(-3.18%)
Nov 13, 2017	14.68	14.93	14.46	14.76	2,305,551	-0.03(-0.20%)
Nov 10, 2017	14.94	15.06	14.78	14.79	1,686,274	-0.20(-1.33%)
Nov 09, 2017	15.01	15.36	14.77	14.99	2,502,934	-0.14(-0.93%)
Nov 08, 2017	14.94	15.14	14.84	15.13	1,450,878	+0.17(+1.14%)
Nov 07, 2017	15.29	15.29	14.85	14.96	2,436,107	-0.31(-2.03%)
Nov 06, 2017	15.30	15.30	14.98	15.27	2,281,374	-0.04(-0.26%)
Nov 03, 2017	15.50	15.50	15.03	15.31	2,405,495	-0.09(-0.58%)
Nov 02, 2017	15.54	16.00	15.07	15.40	4,883,096	+0.65(+4.41%)