Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.91	45.77	43.71	45.31	553,414	+0.23(+0.51%)
Nov 29, 2018	45.32	46.47	43.14	45.08	522,253	-0.19(-0.41%)
Nov 28, 2018	44.15	45.37	43.86	45.26	783,060	+1.10(+2.49%)
Nov 27, 2018	47.29	47.29	43.35	44.16	615,877	-3.30(-6.94%)
Nov 26, 2018	47.13	47.50	46.43	47.46	546,933	+0.77(+1.64%)
Nov 23, 2018	46.22	47.65	46.22	46.69	103,969	+0.13(+0.29%)
Nov 21, 2018		46.56	46.56	46.56	0	+0.73(+1.59%)
Nov 20, 2018	46.46	48.17	45.83	45.83	1,216,852	-0.54(-1.16%)
Nov 19, 2018	49.34	49.40	45.90	46.37	419,135	-3.08(-6.22%)
Nov 16, 2018	47.32	49.82	46.90	49.44	603,565	+1.78(+3.74%)
Nov 15, 2018	47.86	48.02	46.37	47.66	630,430	-0.38(-0.80%)
Nov 14, 2018	49.71	50.43	47.98	48.04	485,046	-0.89(-1.82%)
Nov 13, 2018	49.74	50.12	48.63	48.93	276,213	-0.51(-1.03%)
Nov 12, 2018	50.30	50.81	49.33	49.44	366,890	-1.10(-2.18%)
Nov 09, 2018	50.58	51.91	49.53	50.54	599,181	-0.19(-0.38%)
Nov 08, 2018	50.93	53.96	48.45	50.73	1,060,173	-2.04(-3.87%)
Nov 07, 2018	52.43	53.79	51.98	52.77	472,057	-0.14(-0.27%)
Nov 06, 2018	52.49	53.62	52.17	52.92	269,194	+0.17(+0.33%)
Nov 05, 2018	53.57	54.61	52.54	52.75	401,590	-1.06(-1.98%)
Nov 02, 2018	53.80	54.52	52.74	53.81	282,993	+0.35(+0.66%)
Nov 01, 2018	55.18	55.18	51.73	53.45	751,362	-1.45(-2.63%)
Oct 31, 2018	54.27	56.30	53.56	54.90	449,329	+1.43(+2.67%)
Oct 30, 2018	52.18	53.79	51.73	53.47	196,499	+1.21(+2.31%)
Oct 29, 2018	53.65	54.41	51.63	52.27	251,495	-0.36(-0.69%)
Oct 26, 2018	52.57	53.76	51.46	52.63	492,288	-1.11(-2.07%)
Oct 25, 2018	53.55	54.91	53.11	53.74	286,843	+0.45(+0.84%)
Oct 24, 2018	55.40	55.44	52.50	53.29	425,669	-2.21(-3.99%)
Oct 23, 2018	56.28	56.44	54.57	55.51	247,385	-1.39(-2.44%)
Oct 22, 2018	56.62	57.77	55.82	56.89	403,915	+0.41(+0.73%)
Oct 19, 2018	59.46	60.12	56.20	56.48	391,868	-2.94(-4.95%)
Oct 18, 2018	60.21	60.50	58.77	59.42	484,773	-0.86(-1.43%)
Oct 17, 2018	59.80	60.52	58.55	60.29	165,323	+0.35(+0.59%)
Oct 16, 2018	59.35	60.00	58.54	59.93	241,076	+1.12(+1.91%)
Oct 15, 2018	58.88	59.61	57.75	58.81	158,384	-0.25(-0.42%)
Oct 12, 2018	59.22	60.09	58.16	59.06	239,254	+0.80(+1.38%)
Oct 11, 2018	59.86	61.20	58.25	58.25	406,168	-2.53(-4.16%)
Oct 10, 2018	60.76	64.17	60.74	60.78	807,202	+0.04(+0.06%)
Oct 09, 2018	58.61	61.03	57.50	60.75	1,642,619	+5.09(+9.14%)
Oct 08, 2018	68.48	68.54	55.24	55.66	1,839,278	-13.58(-19.62%)
Oct 05, 2018	72.14	72.31	69.08	69.24	269,109	-2.93(-4.06%)
Oct 04, 2018	72.90	72.90	70.73	72.17	230,189	-0.76(-1.04%)
Oct 03, 2018	74.75	75.50	72.81	72.93	200,101	-1.57(-2.11%)
Oct 02, 2018	75.72	75.72	74.10	74.50	140,907	-0.89(-1.18%)
Oct 01, 2018	76.05	76.66	74.72	75.39	271,030	-0.43(-0.57%)
Sep 28, 2018	74.34	76.40	74.10	75.82	191,758	+1.25(+1.67%)
Sep 27, 2018	74.72	76.34	74.10	74.58	156,422	-0.14(-0.19%)
Sep 26, 2018	76.21	76.21	74.53	74.72	305,203	-1.29(-1.70%)
Sep 25, 2018	77.60	78.07	75.92	76.02	261,222	-1.53(-1.98%)
Sep 24, 2018	76.73	77.74	76.28	77.55	101,643	+0.53(+0.68%)
Sep 21, 2018	76.73	77.60	75.63	77.02	432,057	+0.57(+0.75%)
Sep 20, 2018	76.02	77.26	75.78	76.45	283,278	+0.91(+1.20%)
Sep 19, 2018	76.16	76.16	75.06	75.54	125,941	-0.48(-0.63%)
Sep 18, 2018	76.16	76.35	75.49	76.02	87,649	+0.24(+0.32%)
Sep 17, 2018	76.73	77.07	75.44	75.78	178,326	-0.67(-0.88%)
Sep 14, 2018	76.93	77.55	76.25	76.45	119,836	-0.57(-0.75%)
Sep 13, 2018	76.21	77.12	75.93	77.02	208,455	+1.05(+1.39%)
Sep 12, 2018	75.78	76.38	74.91	75.97	121,862	+0.14(+0.19%)
Sep 11, 2018	75.82	76.52	75.11	75.82	212,320	-0.29(-0.38%)
Sep 10, 2018	76.73	76.93	75.73	76.11	131,532	-0.29(-0.38%)
Sep 07, 2018	75.06	76.88	74.87	76.40	242,177	+1.20(+1.59%)
Sep 06, 2018	74.87	75.68	74.51	75.20	109,991	+0.34(+0.45%)
Sep 05, 2018	74.20	75.11	73.67	74.87	132,429	+0.67(+0.90%)
Sep 04, 2018	76.11	76.11	73.93	74.20	348,336	-2.11(-2.76%)
Aug 31, 2018		76.30	76.30	76.30	0	+1.15(+1.53%)
Aug 30, 2018	75.44	75.77	74.58	75.15	66,841	-0.41(-0.54%)
Aug 29, 2018	74.99	76.42	74.60	75.56	199,340	+0.81(+1.09%)
Aug 28, 2018	76.23	76.28	74.46	74.75	145,154	-1.00(-1.33%)
Aug 27, 2018	75.75	76.28	74.89	75.75	96,235	+0.67(+0.89%)
Aug 24, 2018	76.80	77.24	74.65	75.08	193,090	-1.72(-2.24%)
Aug 23, 2018	74.84	77.43	74.29	76.80	409,777	+2.01(+2.69%)
Aug 22, 2018	73.79	74.89	73.67	74.79	96,362	+0.72(+0.97%)
Aug 21, 2018	73.79	74.99	73.79	74.08	84,459	+0.43(+0.58%)
Aug 20, 2018	73.31	74.00	71.88	73.65	119,755	+0.67(+0.92%)
Aug 17, 2018	73.36	73.41	71.64	72.98	141,578	-0.67(-0.91%)
Aug 16, 2018	73.65	74.46	73.12	73.65	113,878	+0.43(+0.59%)
Aug 15, 2018	72.74	73.93	71.97	73.22	540,800	+0.10(+0.13%)
Aug 14, 2018	72.69	73.31	71.40	73.12	167,566	+0.86(+1.19%)
Aug 13, 2018	73.12	73.31	71.97	72.26	306,493	-0.86(-1.18%)
Aug 10, 2018	75.27	75.37	72.59	73.12	281,903	-2.78(-3.66%)
Aug 09, 2018	76.66	76.85	72.69	75.90	309,677	-0.38(-0.50%)
Aug 08, 2018	85.27	85.27	74.27	76.28	400,469	-0.10(-0.13%)
Aug 07, 2018	77.57	77.91	76.23	76.37	228,467	-0.81(-1.05%)
Aug 06, 2018	77.52	78.22	76.66	77.19	137,276	-0.14(-0.19%)
Aug 03, 2018	77.86	78.19	76.23	77.33	118,487	-0.38(-0.49%)
Aug 02, 2018	75.75	77.76	75.08	77.71	124,716	+1.77(+2.33%)
Aug 01, 2018	76.18	77.38	74.84	75.94	191,755	+0.00(+0.00%)
Jul 31, 2018	75.42	76.90	74.99	75.94	207,867	+0.53(+0.70%)
Jul 30, 2018	78.00	78.28	75.37	75.42	109,747	-2.58(-3.31%)
Jul 27, 2018	80.92	80.92	77.91	78.00	126,950	-2.87(-3.55%)
Jul 26, 2018	80.82	81.97	80.78	80.87	154,712	+0.05(+0.06%)
Jul 25, 2018	79.39	81.16	79.24	80.82	96,960	+1.48(+1.87%)
Jul 24, 2018	81.64	81.73	78.86	79.34	104,894	-2.15(-2.64%)
Jul 23, 2018	80.54	81.92	80.01	81.49	135,984	+1.05(+1.31%)
Jul 20, 2018	79.48	80.68	79.48	80.44	151,348	+1.29(+1.63%)
Jul 19, 2018	78.38	79.24	77.33	79.15	108,316	+0.81(+1.04%)
Jul 18, 2018	77.91	78.53	76.90	78.34	83,421	+0.57(+0.74%)
Jul 17, 2018	77.19	78.38	76.66	77.76	110,520	+0.48(+0.62%)
Jul 16, 2018	77.95	77.95	76.61	77.28	86,613	-0.38(-0.49%)
Jul 13, 2018	78.72	78.72	77.00	77.67	116,763	-0.77(-0.98%)
Jul 12, 2018	77.57	78.43	76.52	78.43	134,430	+2.34(+3.08%)
Jul 11, 2018	76.71	77.33	75.85	76.09	104,398	-0.77(-1.00%)
Jul 10, 2018	78.05	78.38	76.42	76.85	100,538	-1.00(-1.29%)
Jul 09, 2018	76.57	77.91	76.57	77.86	118,340	+1.39(+1.81%)
Jul 06, 2018	75.32	76.47	74.75	76.47	114,465	+1.34(+1.78%)
Jul 05, 2018	76.04	76.04	74.70	75.13	94,018	+0.10(+0.13%)
Jul 03, 2018		75.03	75.03	75.03	0	+0.29(+0.38%)
Jul 02, 2018	72.69	74.89	72.59	74.75	96,094	+1.77(+2.43%)
Jun 29, 2018	72.83	73.55	72.02	72.98	150,653	+0.19(+0.26%)
Jun 28, 2018	71.78	73.17	71.54	72.78	145,850	+1.05(+1.47%)
Jun 27, 2018	74.84	74.91	71.59	71.73	158,252	-2.97(-3.97%)
Jun 26, 2018	74.84	75.56	74.51	74.70	160,979	+0.00(+0.00%)
Jun 25, 2018	75.70	75.80	73.86	74.70	235,463	-1.34(-1.76%)
Jun 22, 2018	76.23	76.47	75.46	76.04	237,015	+0.19(+0.25%)
Jun 21, 2018	76.18	76.18	75.32	75.85	172,895	+0.05(+0.06%)
Jun 20, 2018	75.13	75.80	74.79	75.80	200,921	+1.29(+1.73%)
Jun 19, 2018	73.69	74.60	72.83	74.51	123,250	+0.00(+0.00%)
Jun 18, 2018	74.84	75.22	74.17	74.51	166,931	-0.86(-1.14%)
Jun 15, 2018		75.56	74.79	75.37	411,415	-0.24(-0.32%)
Jun 14, 2018	73.55	75.66	73.53	75.61	194,213	+2.30(+3.13%)
Jun 13, 2018	72.64	74.51	72.50	73.31	243,222	+0.77(+1.06%)
Jun 12, 2018	74.08	74.32	71.87	72.55	197,349	-1.67(-2.26%)
Jun 11, 2018	71.83	74.60	71.64	74.22	169,745	+2.58(+3.61%)
Jun 08, 2018	71.78	72.16	71.49	71.64	132,192	-0.43(-0.60%)
Jun 07, 2018	73.74	74.03	71.40	72.07	294,424	-1.48(-2.02%)
Jun 06, 2018		73.69	72.45	73.55	160,909	+0.53(+0.72%)
Jun 05, 2018	72.78	73.60	72.40	73.02	293,476	+0.53(+0.73%)
Jun 04, 2018	71.83	73.17	71.83	72.50	172,204	+0.81(+1.13%)
Jun 01, 2018	71.68	72.26	70.92	71.68	179,193	+0.29(+0.40%)
May 31, 2018	72.21	73.02	71.30	71.40	135,663	-0.77(-1.06%)
May 30, 2018	71.88	72.98	71.59	72.16	243,896	+0.55(+0.77%)
May 29, 2018	71.66	72.21	70.90	71.61	91,573	-0.38(-0.53%)
May 25, 2018		71.99	71.99	71.99	0	-0.43(-0.59%)
May 24, 2018	70.75	72.52	69.84	72.42	184,220	+1.72(+2.43%)
May 23, 2018	69.75	70.94	69.39	70.70	245,232	+0.67(+0.96%)
May 22, 2018	70.42	71.28	69.94	70.03	181,182	-0.43(-0.61%)
May 21, 2018	71.33	72.42	70.27	70.47	214,303	-0.57(-0.81%)
May 18, 2018	72.42	72.88	70.94	71.04	341,596	-1.24(-1.72%)
May 17, 2018	72.33	72.57	71.49	72.28	141,067	+0.00(+0.00%)
May 16, 2018	73.00	73.09	72.04	72.28	168,901	-0.48(-0.66%)
May 15, 2018	73.95	73.95	72.19	72.76	178,756	-1.43(-1.93%)
May 14, 2018	76.25	76.51	73.24	74.19	200,464	-2.06(-2.70%)
May 11, 2018	76.39	76.73	75.72	76.25	198,217	+0.19(+0.25%)
May 10, 2018	75.39	76.63	74.62	76.06	233,268	+1.39(+1.86%)
May 09, 2018	73.62	78.11	71.76	74.67	252,129	-2.34(-3.04%)
May 08, 2018	77.25	77.73	75.44	77.01	150,806	-0.19(-0.25%)
May 07, 2018	75.53	78.09	75.29	77.21	224,390	+1.86(+2.47%)
May 04, 2018	74.62	76.20	74.48	75.34	127,919	+0.38(+0.51%)
May 03, 2018	74.91	75.34	73.62	74.96	120,482	-0.10(-0.13%)
May 02, 2018	74.77	76.25	74.50	75.05	185,351	+0.19(+0.26%)
May 01, 2018	74.05	74.91	73.43	74.86	162,214	+0.76(+1.03%)
Apr 30, 2018	74.29	74.77	73.33	74.10	133,170	+0.14(+0.19%)
Apr 27, 2018	74.05	74.24	73.09	73.95	135,366	+0.10(+0.13%)
Apr 26, 2018	73.81	74.29	73.62	73.86	73,032	+0.19(+0.26%)
Apr 25, 2018	73.76	74.10	73.29	73.67	191,652	-0.14(-0.19%)
Apr 24, 2018	74.96	75.56	73.05	73.81	181,976	-0.86(-1.15%)
Apr 23, 2018	73.57	74.77	73.35	74.67	175,623	+1.39(+1.89%)
Apr 20, 2018	72.90	74.58	72.47	73.29	237,542	-0.05(-0.07%)
Apr 19, 2018	75.05	76.06	72.66	73.33	267,364	-1.20(-1.60%)
Apr 18, 2018	74.29	74.62	73.81	74.53	191,943	+0.38(+0.52%)
Apr 17, 2018	74.91	75.95	73.81	74.15	176,841	-0.48(-0.64%)
Apr 16, 2018	73.09	75.39	72.33	74.62	192,546	+1.77(+2.43%)
Apr 13, 2018	73.19	73.19	72.09	72.86	104,717	+0.00(+0.00%)
Apr 12, 2018	72.09	73.24	72.04	72.86	81,736	+0.81(+1.13%)
Apr 11, 2018	71.95	72.90	71.80	72.04	97,258	-0.38(-0.53%)
Apr 10, 2018	71.37	72.76	70.75	72.42	115,455	+1.72(+2.43%)
Apr 09, 2018	71.23	72.09	70.61	70.70	145,184	-0.10(-0.14%)
Apr 06, 2018	70.75	71.80	70.18	70.80	199,438	-0.48(-0.67%)
Apr 05, 2018	72.38	73.52	70.94	71.28	230,647	-0.67(-0.93%)
Apr 04, 2018	70.08	72.28	69.03	71.95	109,357	+0.67(+0.94%)
Apr 03, 2018	70.66	72.19	70.66	71.28	307,015	+1.05(+1.50%)
Apr 02, 2018	71.23	71.71	69.37	70.23	406,633	-1.00(-1.41%)
Mar 29, 2018		71.23	71.23	71.23	0	-0.43(-0.60%)
Mar 28, 2018	69.37	71.99	69.37	71.66	352,605	+2.49(+3.59%)
Mar 27, 2018	73.52	73.91	68.84	69.17	454,613	-4.21(-5.73%)
Mar 26, 2018	72.47	73.43	72.23	73.38	191,974	+1.63(+2.27%)
Mar 23, 2018	73.38	74.19	71.76	71.76	251,335	-1.39(-1.90%)
Mar 22, 2018	75.10	75.67	73.02	73.14	187,640	-2.87(-3.77%)
Mar 21, 2018	73.67	76.06	73.67	76.01	215,321	+2.49(+3.38%)
Mar 20, 2018	73.91	74.82	73.00	73.52	273,465	-0.57(-0.77%)
Mar 19, 2018	76.15	76.25	73.14	74.10	331,425	-2.39(-3.13%)
Mar 16, 2018	78.21	78.21	75.34	76.49	620,479	-1.67(-2.14%)
Mar 15, 2018	79.50	79.79	77.83	78.16	149,445	-1.05(-1.33%)
Mar 14, 2018	78.83	80.07	78.16	79.21	260,233	+0.53(+0.67%)
Mar 13, 2018	80.46	80.79	78.54	78.69	173,605	-1.05(-1.32%)
Mar 12, 2018	78.74	80.17	78.54	79.74	169,169	+1.20(+1.52%)
Mar 09, 2018	77.35	79.12	77.35	78.54	209,306	+1.91(+2.50%)
Mar 08, 2018	78.26	78.40	76.15	76.63	138,098	-1.20(-1.54%)
Mar 07, 2018	74.86	78.26	74.86	77.83	259,575	+2.68(+3.56%)
Mar 06, 2018	74.96	75.96	73.95	75.15	302,059	+0.57(+0.77%)
Mar 05, 2018	78.69	79.40	74.19	74.58	673,427	-4.83(-6.08%)
Mar 02, 2018	79.36	79.98	74.34	79.40	669,362	+0.00(+0.00%)
Mar 01, 2018	79.98	82.03	78.78	79.40	408,277	-0.86(-1.07%)
Feb 28, 2018	82.85	83.09	79.60	80.27	278,487	-2.49(-3.00%)
Feb 27, 2018	81.70	83.18	81.70	82.75	148,042	+1.70(+2.09%)
Feb 26, 2018	83.01	83.11	80.96	81.05	193,852	-1.96(-2.36%)
Feb 23, 2018	82.87	83.11	82.30	83.01	90,467	+0.53(+0.64%)
Feb 22, 2018	82.15	83.59	82.06	82.49	146,162	+0.62(+0.76%)
Feb 21, 2018	82.01	83.30	80.62	81.87	127,217	+0.10(+0.12%)
Feb 20, 2018	82.63	82.96	81.05	81.77	138,234	-1.10(-1.33%)
Feb 16, 2018		82.87	82.87	82.87	0	+1.10(+1.34%)
Feb 15, 2018	80.43	82.25	79.96	81.77	157,553	+1.67(+2.09%)
Feb 14, 2018	77.23	80.19	77.09	80.10	164,209	+2.48(+3.20%)
Feb 13, 2018	77.47	78.04	76.56	77.61	97,209	-0.05(-0.06%)
Feb 12, 2018	76.90	78.19	76.23	77.66	108,815	+1.00(+1.31%)
Feb 09, 2018	75.42	77.09	73.79	76.66	197,311	+1.91(+2.56%)
Feb 08, 2018	76.90	77.14	74.56	74.75	280,741	-1.91(-2.49%)
Feb 07, 2018	76.80	77.38	76.23	76.66	81,926	-0.05(-0.06%)
Feb 06, 2018	74.27	76.99	73.84	76.71	209,919	+1.10(+1.45%)
Feb 05, 2018	76.42	77.23	74.94	75.61	137,168	-1.19(-1.55%)
Feb 02, 2018	78.81	79.24	76.56	76.80	261,134	-2.53(-3.19%)
Feb 01, 2018	78.28	79.33	77.61	79.33	113,973	+0.91(+1.16%)
Jan 31, 2018	80.10	80.24	78.14	78.43	118,275	-1.29(-1.62%)
Jan 30, 2018	79.81	80.82	79.62	79.72	127,391	-0.43(-0.54%)
Jan 29, 2018	80.19	80.58	79.48	80.15	102,612	-0.24(-0.30%)
Jan 26, 2018	80.34	80.48	79.05	80.39	113,610	+0.10(+0.12%)
Jan 25, 2018	79.29	80.53	78.86	80.29	308,974	+1.43(+1.82%)
Jan 24, 2018	79.29	79.57	78.38	78.86	192,878	-0.33(-0.42%)
Jan 23, 2018	78.62	80.15	78.43	79.19	191,640	+0.62(+0.79%)
Jan 22, 2018	79.05	79.11	78.14	78.57	117,280	-0.53(-0.66%)
Jan 19, 2018	77.52	79.48	77.52	79.10	153,985	+1.48(+1.91%)
Jan 18, 2018	78.33	78.43	77.47	77.61	100,368	-0.67(-0.85%)
Jan 17, 2018	78.09	78.38	77.57	78.28	87,131	+0.67(+0.86%)
Jan 16, 2018	78.14	79.57	77.57	77.61	136,200	-0.48(-0.61%)
Jan 12, 2018		78.09	78.09	78.09	0	+0.53(+0.68%)
Jan 11, 2018	76.56	77.61	76.56	77.57	111,732	+0.76(+1.00%)
Jan 10, 2018				76.80	85,654	-0.43(-0.56%)
Jan 09, 2018	77.14	77.85	76.80	77.23	113,172	+0.14(+0.19%)
Jan 08, 2018	76.80	77.33	76.28	77.09	86,467	+0.10(+0.12%)
Jan 05, 2018	77.23	77.33	76.61	76.99	77,578	+0.19(+0.25%)
Jan 04, 2018	75.27	77.33	75.27	76.80	137,065	+2.10(+2.81%)
Jan 03, 2018	73.79	74.75	73.75	74.70	124,832	+0.91(+1.23%)
Jan 02, 2018	75.70	75.85	73.65	73.79	275,407	-1.91(-2.52%)
Dec 29, 2017		75.70	75.70	75.70	0	-0.14(-0.19%)
Dec 28, 2017	76.09	76.66	75.56	75.85	102,093	-0.19(-0.25%)
Dec 27, 2017	76.33	77.15	75.80	76.04	127,103	-0.24(-0.31%)
Dec 26, 2017	76.23	76.56	75.80	76.28	104,371	+0.14(+0.19%)
Dec 22, 2017	77.71	77.85	76.09	76.13	108,263	-1.62(-2.09%)
Dec 21, 2017	76.80	78.19	76.73	77.76	172,220	+1.00(+1.31%)
Dec 20, 2017	76.04	77.09	75.92	76.76	118,172	+1.00(+1.32%)
Dec 19, 2017	76.42	77.23	75.61	75.75	353,083	-0.33(-0.44%)
Dec 18, 2017	75.47	76.18	75.32	76.09	141,778	+0.76(+1.01%)
Dec 15, 2017	74.75	75.56	73.60	75.32	529,904	+1.24(+1.68%)
Dec 14, 2017	75.08	75.27	74.03	74.08	177,611	-0.62(-0.83%)
Dec 13, 2017	73.56	75.01	73.56	74.70	151,867	+1.05(+1.43%)
Dec 12, 2017	73.60	74.89	73.51	73.65	295,039	-0.10(-0.13%)
Dec 11, 2017	74.18	74.51	73.32	73.75	157,536	-0.48(-0.64%)
Dec 08, 2017	74.51	74.80	73.82	74.22	119,572	-0.05(-0.06%)
Dec 07, 2017	73.41	74.56	73.32	74.27	171,334	+0.76(+1.04%)
Dec 06, 2017	72.84	73.94	72.84	73.51	124,203	+0.67(+0.92%)
Dec 05, 2017	73.22	73.75	72.70	72.84	158,980	-0.43(-0.59%)
Dec 04, 2017	74.32	74.51	73.13	73.27	208,584	-0.86(-1.16%)