Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		16.75	16.75	16.75	0	+0.14(+0.85%)
Aug 30, 2018	16.49	16.73	16.42	16.61	5,623,020	+0.11(+0.65%)
Aug 29, 2018	16.32	16.61	16.27	16.50	6,126,915	+0.32(+1.96%)
Aug 28, 2018	16.13	16.23	16.02	16.18	4,583,805	+0.12(+0.76%)
Aug 27, 2018	16.11	16.24	15.95	16.06	4,756,705	-0.02(-0.10%)
Aug 24, 2018	15.79	16.14	15.79	16.08	4,449,500	+0.33(+2.08%)
Aug 23, 2018	15.50	15.82	15.50	15.75	5,853,210	+0.21(+1.33%)
Aug 22, 2018	15.30	15.60	15.30	15.54	4,141,230	+0.22(+1.45%)
Aug 21, 2018	15.45	15.50	15.25	15.32	6,180,765	-0.01(-0.09%)
Aug 20, 2018	15.38	15.47	15.21	15.34	6,260,790	+0.04(+0.24%)
Aug 17, 2018	15.30	15.34	15.08	15.30	4,740,500	-0.02(-0.12%)
Aug 16, 2018	15.30	15.48	15.27	15.32	5,723,620	+0.07(+0.49%)
Aug 15, 2018	15.25	15.39	15.04	15.24	7,611,095	-0.03(-0.17%)
Aug 14, 2018	15.06	15.29	14.84	15.27	4,561,200	+0.31(+2.10%)
Aug 13, 2018	15.00	15.11	14.85	14.96	9,093,440	-0.10(-0.68%)
Aug 10, 2018	14.80	15.16	14.77	15.06	6,264,000	+0.15(+0.99%)
Aug 09, 2018	14.67	15.03	14.63	14.91	8,613,240	+0.30(+2.05%)
Aug 08, 2018	14.61	14.67	14.43	14.61	6,597,390	-0.00(-0.01%)
Aug 07, 2018	14.72	14.88	14.60	14.61	4,658,815	-0.11(-0.77%)
Aug 06, 2018	14.70	14.85	14.56	14.73	7,280,270	+0.00(+0.00%)
Aug 03, 2018	14.80	15.13	14.62	14.73	13,137,500	-0.03(-0.18%)
Aug 02, 2018	14.10	14.77	14.00	14.75	20,617,990	+1.83(+14.18%)
Aug 01, 2018	12.65	12.97	12.62	12.92	14,774,875	+0.34(+2.69%)
Jul 31, 2018	12.62	12.75	12.47	12.58	9,736,210	+0.03(+0.21%)
Jul 30, 2018	13.12	13.15	12.45	12.56	11,976,930	-0.61(-4.60%)
Jul 27, 2018	13.67	13.71	13.01	13.16	6,343,000	-0.55(-4.03%)
Jul 26, 2018	13.62	13.77	13.47	13.71	6,090,515	+0.03(+0.20%)
Jul 25, 2018	13.38	13.73	13.38	13.69	5,887,305	+0.34(+2.52%)
Jul 24, 2018		13.76	13.23	13.35	7,223,280	-0.29(-2.15%)
Jul 23, 2018		13.66	13.38	13.64	5,828,715	+0.05(+0.35%)
Jul 20, 2018	13.27	13.67	13.27	13.60	5,076,300	+0.11(+0.79%)
Jul 19, 2018	13.41	13.61	13.37	13.49	8,021,855	+0.13(+0.96%)
Jul 18, 2018	13.41	13.44	13.30	13.36	7,045,925	-0.03(-0.19%)
Jul 17, 2018	13.20	13.44	13.00	13.39	6,018,655	+0.14(+1.07%)
Jul 16, 2018	13.37	13.40	13.22	13.25	2,719,460	-0.07(-0.50%)
Jul 13, 2018		13.46	13.25	13.31	4,880,565	-0.13(-1.00%)
Jul 12, 2018	13.19	13.49	13.16	13.45	3,989,340	+0.31(+2.39%)
Jul 11, 2018	13.01	13.16	12.96	13.13	3,700,670	+0.05(+0.38%)
Jul 10, 2018	13.02	13.17	13.01	13.08	5,000,915	+0.13(+0.99%)
Jul 09, 2018	13.06	13.19	12.88	12.95	5,410,770	-0.04(-0.31%)
Jul 06, 2018	12.87	13.02	12.82	12.99	3,594,045	+0.13(+0.99%)
Jul 05, 2018		12.88	12.66	12.87	8,854,505	+0.15(+1.16%)
Jul 03, 2018		12.72	12.72	12.72	0	-0.07(-0.53%)
Jul 02, 2018	12.43	12.79	12.38	12.79	4,696,035	+0.30(+2.40%)
Jun 29, 2018	12.56	12.69	12.47	12.49	9,346,645	-0.00(-0.03%)
Jun 28, 2018	12.31	12.53	12.22	12.49	4,818,490	+0.13(+1.05%)
Jun 27, 2018	12.65	12.72	12.34	12.36	7,116,335	-0.21(-1.70%)
Jun 26, 2018	12.49	12.66	12.43	12.57	7,131,940	+0.15(+1.21%)
Jun 25, 2018	12.69	12.71	12.31	12.42	11,576,140	-0.36(-2.83%)
Jun 22, 2018	12.97	12.97	12.66	12.79	11,520,940	-0.16(-1.25%)
Jun 21, 2018	13.01	13.09	12.81	12.95	5,191,285	-0.07(-0.52%)
Jun 20, 2018	12.87	13.11	12.87	13.02	6,157,430	+0.15(+1.18%)
Jun 19, 2018	12.64	12.95	12.56	12.86	13,468,810	-0.37(-2.80%)
Jun 18, 2018	13.00	13.26	12.95	13.23	12,176,920	+0.18(+1.36%)
Jun 15, 2018		13.20	13.15	13.06	13,102,295	-0.09(-0.70%)
Jun 14, 2018	13.02	13.25	13.02	13.15	8,390,850	+0.21(+1.62%)
Jun 13, 2018	12.88	13.03	12.83	12.94	9,364,980	+0.12(+0.90%)
Jun 12, 2018	12.67	12.83	12.58	12.82	6,317,000	+0.17(+1.36%)
Jun 11, 2018	12.56	12.67	12.51	12.65	4,543,675	+0.14(+1.15%)
Jun 08, 2018	12.30	12.53	12.17	12.51	6,575,250	+0.21(+1.67%)
Jun 07, 2018	12.68	12.74	12.17	12.30	8,728,020	-0.36(-2.83%)
Jun 06, 2018	12.66	12.71	12.55	12.66	6,903,740	+0.02(+0.14%)
Jun 05, 2018	12.54	12.65	12.41	12.64	7,323,280	+0.15(+1.17%)
Jun 04, 2018	12.50	12.53	12.31	12.49	5,678,845	+0.09(+0.76%)
Jun 01, 2018	12.31	12.42	12.30	12.40	6,276,980	+0.16(+1.34%)
May 31, 2018	12.23	12.43	12.20	12.24	9,869,685	+0.00(+0.00%)
May 30, 2018	12.07	12.28	12.07	12.24	6,562,525	+0.25(+2.09%)
May 29, 2018	12.04	12.19	11.96	11.99	7,375,890	-0.09(-0.73%)
May 25, 2018		12.07	12.07	12.07	0	-0.05(-0.45%)
May 24, 2018	11.86	12.16	11.86	12.13	12,921,010	+0.29(+2.48%)
May 23, 2018	11.65	11.84	11.62	11.83	4,842,000	+0.08(+0.68%)
May 22, 2018	11.88	11.94	11.75	11.75	6,763,885	-0.11(-0.93%)
May 21, 2018	11.85	11.94	11.77	11.86	10,823,700	+0.16(+1.37%)
May 18, 2018	11.66	11.80	11.64	11.70	7,560,140	+0.05(+0.39%)
May 17, 2018	11.70	11.76	11.55	11.66	7,761,180	-0.06(-0.55%)
May 16, 2018	11.89	11.90	11.69	11.72	6,825,025	-0.14(-1.15%)
May 15, 2018	11.85	11.92	11.66	11.86	6,401,275	-0.05(-0.44%)
May 14, 2018	12.08	12.16	11.83	11.91	6,478,680	-0.17(-1.37%)
May 11, 2018	12.04	12.11	11.87	12.08	8,567,395	+0.04(+0.37%)
May 10, 2018	11.78	12.06	11.77	12.03	7,323,565	+0.23(+1.93%)
May 09, 2018	11.41	11.81	11.41	11.80	12,709,775	+0.42(+3.65%)
May 08, 2018	11.08	11.39	11.06	11.39	10,670,680	+0.25(+2.24%)
May 07, 2018	11.04	11.16	10.95	11.14	8,016,570	+0.19(+1.74%)
May 04, 2018	11.15	11.22	10.68	10.95	17,450,244	-0.27(-2.44%)
May 03, 2018	11.11	11.30	10.98	11.22	13,988,610	+0.03(+0.30%)
May 02, 2018	11.18	11.29	11.13	11.19	6,736,985	+0.04(+0.36%)
May 01, 2018	11.00	11.17	10.99	11.15	6,190,535	+0.08(+0.69%)
Apr 30, 2018	11.04	11.26	10.99	11.07	7,637,645	+0.09(+0.78%)
Apr 27, 2018	11.13	11.23	10.98	10.99	7,503,385	-0.10(-0.88%)
Apr 26, 2018	11.03	11.19	11.00	11.08	8,235,375	+0.12(+1.13%)
Apr 25, 2018	11.16	11.20	10.85	10.96	12,190,220	-0.25(-2.27%)
Apr 24, 2018	11.50	11.54	11.10	11.21	6,747,095	-0.13(-1.18%)
Apr 23, 2018	11.51	11.56	11.34	11.35	7,771,400	-0.08(-0.72%)
Apr 20, 2018	11.46	11.53	11.37	11.43	3,431,005	-0.05(-0.45%)
Apr 19, 2018	11.45	11.51	11.38	11.48	3,822,530	-0.02(-0.14%)
Apr 18, 2018	11.60	11.60	11.48	11.50	4,221,900	-0.04(-0.31%)
Apr 17, 2018	11.44	11.56	11.40	11.53	7,264,085	+0.18(+1.60%)
Apr 16, 2018	11.29	11.47	11.22	11.35	5,807,155	+0.18(+1.65%)
Apr 13, 2018	11.29	11.29	11.11	11.17	4,083,745	-0.05(-0.45%)
Apr 12, 2018	11.08	11.29	11.08	11.22	6,920,800	+0.25(+2.30%)
Apr 11, 2018	10.94	11.27	10.85	10.97	11,506,170	-0.28(-2.49%)
Apr 10, 2018	11.03	11.31	10.94	11.25	7,427,460	+0.35(+3.23%)
Apr 09, 2018	10.86	11.09	10.85	10.89	6,167,845	+0.03(+0.26%)
Apr 06, 2018				10.87	6,208,920	-0.05(-0.48%)
Apr 05, 2018	10.87	11.05	10.84	10.92	4,699,620	+0.06(+0.52%)
Apr 04, 2018	10.48	10.90	10.45	10.86	6,200,415	+0.18(+1.65%)
Apr 03, 2018	10.55	10.74	10.55	10.69	7,499,890	+0.20(+1.91%)
Apr 02, 2018	10.62	10.71	10.41	10.49	4,772,180	-0.23(-2.15%)
Mar 29, 2018		10.72	10.72	10.72	0	+0.26(+2.49%)
Mar 28, 2018	10.67	10.71	10.39	10.46	10,064,285	-0.21(-1.97%)
Mar 27, 2018	11.02	11.07	10.59	10.67	6,691,950	-0.25(-2.29%)
Mar 26, 2018	10.77	10.92	10.69	10.92	4,890,600	+0.33(+3.08%)
Mar 23, 2018	10.72	10.77	10.58	10.59	6,038,810	-0.13(-1.23%)
Mar 22, 2018	10.79	10.93	10.70	10.72	4,547,710	-0.19(-1.76%)
Mar 21, 2018	10.83	11.04	10.76	10.91	7,637,190	+0.16(+1.47%)
Mar 20, 2018	10.64	10.83	10.56	10.76	3,586,095	+0.09(+0.81%)
Mar 19, 2018		10.69	10.44	10.67	6,928,715	-0.13(-1.20%)
Mar 16, 2018	10.82	10.95	10.80	10.80	11,374,635	-0.04(-0.33%)
Mar 15, 2018	10.92	10.99	10.81	10.84	4,810,910	-0.07(-0.66%)
Mar 14, 2018	10.85	10.93	10.79	10.91	3,752,775	+0.06(+0.53%)
Mar 13, 2018	10.94	10.99	10.80	10.85	6,265,210	-0.09(-0.79%)
Mar 12, 2018	10.89	10.96	10.83	10.94	6,276,565	+0.05(+0.44%)
Mar 09, 2018	10.89	10.94	10.79	10.89	8,950,490	+0.07(+0.65%)
Mar 08, 2018	10.57	10.82	10.53	10.82	12,733,060	+0.32(+3.09%)
Mar 07, 2018		10.51		10.49	8,776,320	+0.12(+1.20%)
Mar 06, 2018	10.18	10.38	10.09	10.37	9,749,250	+0.24(+2.37%)
Mar 05, 2018	10.05	10.25	9.976	10.13	7,842,040	+0.04(+0.38%)
Mar 02, 2018	9.878	10.11	9.850	10.09	9,912,445	+0.19(+1.92%)
Mar 01, 2018	10.14	10.18	9.854	9.902	9,499,415	-0.19(-1.90%)
Feb 28, 2018	9.964	10.20	9.916	10.09	8,514,765	+0.10(+1.04%)
Feb 27, 2018	10.08	10.17	9.990	9.990	4,290,335	-0.07(-0.74%)
Feb 26, 2018	9.998	10.08	9.958	10.06	5,534,240	+0.09(+0.90%)
Feb 23, 2018	9.930	9.988	9.817	9.974	6,277,405	+0.13(+1.36%)
Feb 22, 2018	9.850	9.965	9.804	9.840	8,475,315	+0.02(+0.18%)
Feb 21, 2018	9.880	9.994	9.822	9.822	7,983,785	+0.01(+0.10%)
Feb 20, 2018	9.686	9.924	9.684	9.812	5,690,875	+0.02(+0.22%)
Feb 16, 2018		9.790	9.790	9.790	0	-0.07(-0.67%)
Feb 15, 2018	9.700	9.912	9.640	9.856	8,561,750	+0.18(+1.86%)
Feb 14, 2018	9.586	9.702	9.536	9.676	7,829,830	+0.05(+0.54%)
Feb 13, 2018	9.286	9.632	9.260	9.624	12,457,290	+0.33(+3.53%)
Feb 12, 2018	9.374	9.440	9.278	9.296	13,402,580	-0.01(-0.13%)
Feb 09, 2018	9.046	9.374	8.908	9.308	21,310,534	+0.41(+4.58%)
Feb 08, 2018		9.170	8.924	8.900	18,434,244	-0.20(-2.22%)
Feb 07, 2018	9.336	9.336	9.100	9.102	12,833,310	-0.21(-2.21%)
Feb 06, 2018	9.054	9.400	8.920	9.308	33,521,834	+0.36(+4.07%)
Feb 05, 2018	8.854	9.044	8.800	8.944	14,096,895	-0.04(-0.49%)
Feb 02, 2018	9.142	9.146	8.968	8.988	7,533,900	-0.19(-2.03%)
Feb 01, 2018	9.150	9.254	9.094	9.174	7,192,565	-0.03(-0.37%)
Jan 31, 2018	9.078	9.280	9.072	9.208	7,181,105	+0.06(+0.66%)
Jan 30, 2018	9.130	9.178	9.126	9.148	6,633,330	-0.04(-0.48%)
Jan 29, 2018	9.152	9.248	9.138	9.192	8,337,180	+0.02(+0.22%)
Jan 26, 2018	9.022	9.208	9.018	9.172	6,188,365	+0.09(+0.99%)
Jan 25, 2018	9.110	9.162	9.024	9.082	3,783,220	+0.03(+0.35%)
Jan 24, 2018	9.190	9.246	9.010	9.050	6,413,885	-0.10(-1.09%)
Jan 23, 2018	8.858	9.182	8.710	9.150	13,508,060	-0.02(-0.22%)
Jan 22, 2018	9.160	9.182	9.042	9.170	6,747,720	-0.03(-0.35%)
Jan 19, 2018	9.180	9.286	9.130	9.202	11,593,580	+0.06(+0.66%)
Jan 18, 2018	8.976	9.180	8.969	9.142	9,710,035	+0.12(+1.38%)
Jan 17, 2018	8.954	9.054	8.928	9.018	5,546,000	+0.15(+1.69%)
Jan 16, 2018	9.006	9.158	8.830	8.868	7,371,180	-0.12(-1.34%)
Jan 12, 2018		8.988	8.988	8.988	0	+0.14(+1.54%)
Jan 11, 2018	8.818	8.922	8.780	8.852	6,354,785	+0.03(+0.36%)
Jan 10, 2018		8.844	8.728	8.820	5,894,510	-0.04(-0.50%)
Jan 09, 2018	8.938	8.968	8.794	8.864	6,906,610	-0.14(-1.51%)
Jan 08, 2018	8.858	9.008	8.802	9.000	5,954,930	+0.18(+2.04%)
Jan 05, 2018	8.864	8.908	8.784	8.820	7,155,215	+0.02(+0.23%)
Jan 04, 2018	9.022	9.046	8.792	8.800	12,654,690	-0.21(-2.29%)
Jan 03, 2018	8.860	9.028	8.834	9.006	7,574,500	+0.14(+1.53%)
Jan 02, 2018	8.752	8.892	8.711	8.870	6,443,680	+0.13(+1.51%)
Dec 29, 2017		8.738	8.738	8.738	0	-0.06(-0.73%)
Dec 28, 2017	8.818	8.824	8.766	8.802	6,962,020	-0.01(-0.11%)
Dec 27, 2017	8.840	8.858	8.784	8.812	2,848,700	-0.02(-0.23%)
Dec 26, 2017	8.722	8.862	8.722	8.832	6,492,090	+0.05(+0.55%)
Dec 22, 2017	8.810	8.848	8.722	8.784	7,191,135	-0.01(-0.16%)
Dec 21, 2017	9.000	9.000	8.782	8.798	7,797,800	-0.18(-1.96%)
Dec 20, 2017	9.100	9.100	8.740	8.974	8,702,580	-0.04(-0.49%)
Dec 19, 2017	8.850	9.128	8.818	9.018	11,030,360	+0.16(+1.85%)
Dec 18, 2017	8.778	8.940	8.754	8.854	9,268,695	+0.13(+1.44%)
Dec 15, 2017	8.568	8.760	8.568	8.728	14,326,410	+0.19(+2.18%)
Dec 14, 2017	8.560	8.610	8.534	8.542	7,474,810	+0.01(+0.14%)
Dec 13, 2017	8.468	8.616	8.442	8.530	6,171,570	+0.09(+1.11%)
Dec 12, 2017	8.306	8.518	8.292	8.436	6,664,405	-0.01(-0.09%)
Dec 11, 2017	8.388	8.476	8.359	8.444	6,013,060	+0.05(+0.64%)
Dec 08, 2017	8.324	8.406	8.314	8.390	4,829,690	+0.11(+1.28%)
Dec 07, 2017	8.276	8.328	8.208	8.284	7,613,430	+0.03(+0.31%)
Dec 06, 2017	8.190	8.284	8.120	8.258	6,297,120	+0.04(+0.46%)
Dec 05, 2017	8.252	8.395	8.214	8.220	7,798,885	-0.09(-1.06%)
Dec 04, 2017	8.484	8.498	8.301	8.308	6,715,515	-0.13(-1.54%)
Dec 01, 2017	8.396	8.456	8.274	8.438	5,936,005	+0.03(+0.31%)
Nov 30, 2017	8.354	8.435	8.266	8.412	6,821,550	+0.12(+1.50%)
Nov 29, 2017	8.422	8.434	8.204	8.288	5,679,485	-0.14(-1.71%)
Nov 28, 2017	8.416	8.462	8.330	8.432	5,519,865	+0.07(+0.79%)
Nov 27, 2017	8.382	8.448	8.356	8.366	14,213,320	-0.02(-0.19%)
Nov 24, 2017	8.368	8.416	8.330	8.382	2,824,080	+0.03(+0.34%)
Nov 22, 2017	8.300	8.400	8.266	8.354	8,206,295	+0.09(+1.09%)
Nov 21, 2017	8.200	8.304	8.168	8.264	9,495,215	+0.11(+1.35%)
Nov 20, 2017	8.082	8.197	8.042	8.154	6,822,820	+0.09(+1.14%)
Nov 17, 2017	8.052	8.102	7.996	8.062	6,518,930	+0.01(+0.12%)
Nov 16, 2017	8.020	8.145	7.985	8.052	10,671,880	+0.07(+0.90%)
Nov 15, 2017	7.926	8.048	7.880	7.980	7,151,390	-0.02(-0.30%)
Nov 14, 2017	7.990	8.082	7.886	8.004	7,195,585	-0.07(-0.82%)
Nov 13, 2017	7.968	8.076	7.936	8.070	8,881,710	+0.08(+1.03%)
Nov 10, 2017	7.898	8.018	7.844	7.988	8,012,065	+0.09(+1.14%)
Nov 09, 2017	7.934	8.008	7.826	7.898	7,914,310	-0.08(-1.05%)
Nov 08, 2017	7.828	8.020	7.800	7.982	9,923,470	+0.16(+2.10%)
Nov 07, 2017	7.890	7.906	7.768	7.818	7,151,710	-0.03(-0.41%)
Nov 06, 2017	7.778	7.858	7.724	7.850	7,716,555	+0.05(+0.62%)
Nov 03, 2017	7.702	7.816	7.700	7.802	6,008,090	+0.08(+1.04%)
Nov 02, 2017	7.692	7.806	7.624	7.722	8,100,180	-0.03(-0.41%)
Nov 01, 2017	7.884	7.892	7.664	7.754	11,772,925	-0.13(-1.62%)
Oct 31, 2017	7.928	7.979	7.860	7.882	7,215,275	-0.02(-0.23%)
Oct 30, 2017	7.744	7.940	7.726	7.900	10,529,875	+0.15(+1.96%)
Oct 27, 2017	7.454	8.070	7.430	7.748	25,672,370	-0.27(-3.39%)
Oct 26, 2017	7.956	8.054	7.902	8.020	7,653,480	+0.08(+1.01%)
Oct 25, 2017	8.000	8.054	7.896	7.940	4,512,725	-0.06(-0.75%)
Oct 24, 2017		8.078	7.970	8.000	5,782,010	-0.03(-0.42%)
Oct 23, 2017	8.060	8.096	7.994	8.034	4,641,880	-0.03(-0.37%)
Oct 20, 2017	8.068	8.112	8.020	8.064	5,734,740	+0.02(+0.25%)
Oct 19, 2017	8.008	8.044	7.882	8.044	6,376,610	-0.01(-0.17%)
Oct 18, 2017	7.998	8.080	7.860	8.058	11,904,450	+0.21(+2.62%)
Oct 17, 2017	7.820	7.932	7.798	7.852	5,608,595	+0.06(+0.82%)
Oct 16, 2017	7.824	7.850	7.710	7.788	4,188,595	-0.03(-0.36%)
Oct 13, 2017	7.750	7.849	7.730	7.816	4,684,570	+0.11(+1.48%)
Oct 12, 2017	7.714	7.752	7.694	7.702	5,253,765	-0.03(-0.44%)
Oct 11, 2017	7.684	7.784	7.666	7.736	3,127,110	+0.05(+0.60%)
Oct 10, 2017	7.764	7.786	7.678	7.690	4,332,565	-0.06(-0.83%)
Oct 09, 2017	7.798	7.840	7.724	7.754	6,181,190	-0.05(-0.67%)
Oct 06, 2017	7.636	7.830	7.625	7.806	9,271,620	+0.15(+1.93%)
Oct 05, 2017	7.388	7.665	7.370	7.658	13,494,060	+0.28(+3.85%)
Oct 04, 2017	7.350	7.394	7.316	7.374	4,872,880	+0.03(+0.38%)
Oct 03, 2017	7.298	7.394	7.286	7.346	7,597,295	+0.08(+1.05%)
Oct 02, 2017	7.182	7.388	7.182	7.270	11,044,550	+0.10(+1.42%)
Sep 29, 2017	7.172	7.240	7.088	7.168	16,533,005	-0.01(-0.19%)
Sep 28, 2017	7.518	7.518	7.180	7.182	15,987,170	-0.36(-4.75%)
Sep 27, 2017			7.516	7.540	12,989,175	+0.05(+0.64%)
Sep 26, 2017	7.548	7.588	7.438	7.492	4,714,360	-0.02(-0.24%)
Sep 25, 2017	7.660	7.674	7.477	7.510	4,258,975	-0.16(-2.06%)
Sep 22, 2017	7.632	7.732	7.630	7.668	3,060,165	+0.00(+0.05%)
Sep 21, 2017	7.654	7.902	7.606	7.664	3,985,615	+0.02(+0.21%)
Sep 20, 2017	7.702	7.728	7.570	7.648	3,538,250	-0.06(-0.78%)
Sep 19, 2017	7.772	7.776	7.698	7.708	3,590,985	-0.01(-0.13%)
Sep 18, 2017	7.760	7.814	7.718	7.718	6,397,775	-0.01(-0.18%)
Sep 15, 2017	7.594	7.732	7.594	7.732	9,413,975	+0.12(+1.60%)
Sep 14, 2017	7.562	7.624	7.478	7.610	4,194,970	+0.02(+0.29%)
Sep 13, 2017	7.660	7.694	7.586	7.588	5,368,955	-0.11(-1.40%)
Sep 12, 2017		7.704	7.580	7.696	3,846,870	+0.05(+0.63%)
Sep 11, 2017	7.566	7.708	7.566	7.648	5,812,140	+0.14(+1.81%)
Sep 08, 2017	7.518	7.690	7.504	7.512	5,858,345	+0.04(+0.56%)
Sep 07, 2017	7.500	7.540	7.420	7.470	3,913,290	-0.01(-0.13%)
Sep 06, 2017	7.370	7.484	7.326	7.480	5,945,795	+0.13(+1.80%)
Sep 05, 2017	7.580	7.666	7.332	7.348	9,034,080	-0.31(-4.07%)