Gopro Inc Cl A (NQ: GPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.320	5.450	5.010	5.080	5,506,700	-0.25(-4.69%)
Nov 29, 2018	5.360	5.460	5.230	5.330	2,304,903	-0.10(-1.84%)
Nov 28, 2018	5.300	5.460	5.190	5.430	2,415,861	+0.11(+2.07%)
Nov 27, 2018	5.250	5.420	5.250	5.320	2,287,206	+0.03(+0.57%)
Nov 26, 2018	5.260	5.290	5.150	5.290	2,516,383	+0.16(+3.12%)
Nov 23, 2018	5.310	5.340	5.080	5.130	2,161,800	-0.19(-3.57%)
Nov 21, 2018		5.320	5.320	5.320	0	+0.08(+1.53%)
Nov 20, 2018	5.270	5.380	5.200	5.240	3,559,588	-0.16(-2.96%)
Nov 19, 2018	5.490	5.550	5.380	5.400	2,100,330	-0.12(-2.17%)
Nov 16, 2018	5.360	5.550	5.280	5.520	3,538,100	+0.09(+1.66%)
Nov 15, 2018	5.320	5.470	5.230	5.430	2,925,062	+0.07(+1.31%)
Nov 14, 2018	5.560	5.570	5.330	5.360	3,404,388	+0.02(+0.37%)
Nov 13, 2018	5.500	5.590	5.310	5.340	2,748,826	-0.12(-2.20%)
Nov 12, 2018	5.450	5.630	5.350	5.460	3,122,896	-0.05(-0.91%)
Nov 09, 2018	5.470	5.600	5.410	5.510	2,965,500	+0.04(+0.73%)
Nov 08, 2018	5.700	5.720	5.400	5.470	3,987,280	-0.28(-4.87%)
Nov 07, 2018	5.660	5.950	5.620	5.750	6,067,637	+0.09(+1.59%)
Nov 06, 2018	5.520	5.700	5.460	5.660	6,251,715	+0.09(+1.62%)
Nov 05, 2018	5.480	5.710	5.170	5.570	9,521,518	+0.13(+2.39%)
Nov 02, 2018	6.200	6.250	5.350	5.440	26,839,400	-1.74(-24.23%)
Nov 01, 2018	6.660	7.200	6.640	7.180	9,280,094	+0.61(+9.28%)
Oct 31, 2018	6.400	6.660	6.350	6.570	4,112,828	+0.25(+3.96%)
Oct 30, 2018	6.000	6.350	5.940	6.320	3,353,363	+0.32(+5.33%)
Oct 29, 2018	6.020	6.320	5.880	6.000	5,174,289	-0.11(-1.80%)
Oct 26, 2018	6.050	6.248	5.785	6.110	4,913,000	-0.02(-0.33%)
Oct 25, 2018	6.170	6.230	6.050	6.130	3,213,990	+0.12(+2.00%)
Oct 24, 2018	6.770	6.780	6.000	6.010	4,314,873	-0.77(-11.36%)
Oct 23, 2018	6.410	6.910	6.380	6.780	3,218,895	+0.16(+2.42%)
Oct 22, 2018	6.640	6.760	6.580	6.620	1,778,698	-0.03(-0.45%)
Oct 19, 2018	6.720	6.880	6.560	6.650	2,181,800	-0.07(-1.04%)
Oct 18, 2018	6.880	7.030	6.700	6.720	3,307,259	-0.09(-1.32%)
Oct 17, 2018	6.880	6.900	6.670	6.810	2,480,068	-0.14(-2.01%)
Oct 16, 2018	6.730	6.950	6.690	6.950	4,254,538	+0.21(+3.12%)
Oct 15, 2018	6.470	6.790	6.330	6.740	4,682,854	+0.27(+4.17%)
Oct 12, 2018	6.260	6.480	6.220	6.470	4,840,800	+0.28(+4.52%)
Oct 11, 2018	5.810	6.240	5.800	6.190	7,132,117	+0.33(+5.63%)
Oct 10, 2018	6.120	6.150	5.770	5.860	7,380,352	-0.23(-3.78%)
Oct 09, 2018	6.310	6.510	6.080	6.090	3,784,761	-0.27(-4.25%)
Oct 08, 2018	6.210	6.500	6.150	6.360	4,398,812	+0.10(+1.60%)
Oct 05, 2018	6.550	6.670	6.120	6.260	7,705,900	+0.00(+0.00%)
Oct 04, 2018	6.800	6.860	6.260	6.260	7,144,629	-0.41(-6.15%)
Oct 03, 2018	7.300	7.470	6.650	6.670	7,229,997	-0.66(-9.00%)
Oct 02, 2018	7.220	7.450	7.110	7.330	5,893,267	+0.05(+0.69%)
Oct 01, 2018	7.400	7.470	7.210	7.280	3,949,759	+0.08(+1.11%)
Sep 28, 2018	7.200	7.350	7.100	7.200	4,843,300	-0.06(-0.83%)
Sep 27, 2018	7.010	7.490	7.010	7.260	9,879,971	+0.34(+4.91%)
Sep 26, 2018	7.260	7.600	6.780	6.920	36,769,592	+0.30(+4.53%)
Sep 25, 2018	6.400	6.640	6.330	6.620	3,893,143	+0.25(+3.92%)
Sep 24, 2018	6.420	6.560	6.360	6.370	1,758,179	-0.09(-1.39%)
Sep 21, 2018	6.500	6.500	6.280	6.460	3,945,500	-0.05(-0.77%)
Sep 20, 2018	6.350	6.630	6.330	6.510	4,813,381	+0.18(+2.84%)
Sep 19, 2018	6.360	6.450	6.140	6.330	3,952,094	-0.08(-1.25%)
Sep 18, 2018	6.380	6.570	6.320	6.410	2,929,512	+0.03(+0.47%)
Sep 17, 2018	6.310	6.420	6.130	6.380	2,665,310	+0.17(+2.74%)
Sep 14, 2018	6.380	6.390	6.050	6.210	2,886,600	-0.19(-2.97%)
Sep 13, 2018	6.360	6.490	6.350	6.400	1,110,672	+0.05(+0.79%)
Sep 12, 2018	6.410	6.570	6.280	6.350	2,203,468	-0.04(-0.63%)
Sep 11, 2018	6.240	6.400	6.190	6.390	1,673,457	+0.09(+1.43%)
Sep 10, 2018	6.430	6.460	6.280	6.300	1,991,407	-0.13(-2.02%)
Sep 07, 2018	6.560	6.760	6.380	6.430	2,551,100	-0.20(-3.02%)
Sep 06, 2018	6.460	6.630	6.460	6.630	2,824,554	+0.17(+2.63%)
Sep 05, 2018	6.350	6.520	6.300	6.460	1,977,724	+0.05(+0.78%)
Sep 04, 2018	6.330	6.440	6.240	6.410	1,617,878	+0.00(+0.00%)
Aug 31, 2018		6.410	6.410	6.410	0	+0.14(+2.23%)
Aug 30, 2018	6.320	6.370	6.220	6.270	1,465,425	+0.00(+0.00%)
Aug 29, 2018	6.180	6.300	6.110	6.270	1,310,817	+0.06(+0.97%)
Aug 28, 2018	6.390	6.450	6.200	6.210	2,005,908	-0.17(-2.66%)
Aug 27, 2018	6.440	6.510	6.320	6.380	1,845,938	-0.04(-0.62%)
Aug 24, 2018	6.360	6.480	6.260	6.420	2,268,300	+0.05(+0.78%)
Aug 23, 2018	6.430	6.470	6.340	6.370	1,258,689	-0.05(-0.78%)
Aug 22, 2018	6.540	6.630	6.360	6.420	2,005,289	-0.14(-2.13%)
Aug 21, 2018	6.440	6.600	6.370	6.560	2,928,151	+0.15(+2.34%)
Aug 20, 2018	6.230	6.420	6.200	6.410	1,943,882	+0.21(+3.39%)
Aug 17, 2018	6.000	6.260	5.870	6.200	3,082,200	+0.19(+3.16%)
Aug 16, 2018	5.860	6.110	5.810	6.010	3,061,017	+0.18(+3.09%)
Aug 15, 2018	5.960	6.000	5.780	5.830	3,473,514	-0.24(-3.95%)
Aug 14, 2018	6.120	6.210	5.960	6.070	2,812,050	-0.03(-0.49%)
Aug 13, 2018	5.960	6.180	5.920	6.100	3,585,020	+0.14(+2.35%)
Aug 10, 2018	6.130	6.170	5.950	5.960	3,812,400	-0.21(-3.40%)
Aug 09, 2018	6.530	6.530	6.130	6.170	3,829,239	-0.30(-4.64%)
Aug 08, 2018	6.640	6.690	6.440	6.470	2,378,680	-0.16(-2.41%)
Aug 07, 2018	6.680	6.880	6.480	6.630	4,679,564	-0.05(-0.75%)
Aug 06, 2018	6.920	7.000	6.560	6.680	11,146,883	-0.37(-5.25%)
Aug 03, 2018	6.180	7.310	6.160	7.050	32,189,100	+1.06(+17.70%)
Aug 02, 2018	6.090	6.120	5.720	5.990	6,836,908	-0.13(-2.12%)
Aug 01, 2018	5.860	6.130	5.820	6.120	3,998,240	+0.28(+4.79%)
Jul 31, 2018	5.710	5.860	5.620	5.840	2,893,623	+0.15(+2.64%)
Jul 30, 2018	5.960	6.090	5.620	5.690	4,095,543	-0.28(-4.69%)
Jul 27, 2018	6.400	6.540	5.950	5.970	3,070,500	-0.48(-7.44%)
Jul 26, 2018	6.260	6.460	6.255	6.450	1,640,796	+0.14(+2.22%)
Jul 25, 2018	6.130	6.400	6.110	6.310	1,992,061	+0.19(+3.10%)
Jul 24, 2018	6.220	6.290	6.060	6.120	2,499,734	-0.07(-1.13%)
Jul 23, 2018	6.260	6.260	6.080	6.190	1,680,920	-0.07(-1.12%)
Jul 20, 2018	6.560	6.580	6.230	6.260	2,610,690	-0.35(-5.30%)
Jul 19, 2018	6.650	6.760	6.590	6.610	2,129,404	+0.01(+0.15%)
Jul 18, 2018	6.470	6.620	6.402	6.600	1,987,447	+0.09(+1.38%)
Jul 17, 2018	6.270	6.540	6.250	6.510	2,175,679	+0.20(+3.17%)
Jul 16, 2018	6.300	6.351	6.200	6.310	1,671,313	+0.00(+0.00%)
Jul 13, 2018	6.240	6.315	6.120	6.310	2,373,678	+0.11(+1.77%)
Jul 12, 2018	6.300	6.390	6.185	6.200	2,952,681	-0.03(-0.48%)
Jul 11, 2018	6.700	6.760	6.220	6.230	4,831,693	-0.52(-7.70%)
Jul 10, 2018	6.890	6.890	6.680	6.750	1,531,374	-0.12(-1.75%)
Jul 09, 2018	6.960	6.979	6.630	6.870	3,317,949	-0.07(-1.01%)
Jul 06, 2018	6.630	6.990	6.610	6.940	4,173,626	+0.35(+5.31%)
Jul 05, 2018	6.530	6.625	6.492	6.590	1,784,756	+0.05(+0.76%)
Jul 03, 2018		6.540	6.540	6.540	0	+0.05(+0.77%)
Jul 02, 2018	6.400	6.490	6.310	6.490	1,968,726	+0.05(+0.78%)
Jun 29, 2018	6.420	6.520	6.355	6.440	2,573,399	+0.05(+0.78%)
Jun 28, 2018	6.300	6.420	6.160	6.390	2,284,410	+0.09(+1.43%)
Jun 27, 2018	6.620	6.630	6.285	6.300	2,440,672	-0.30(-4.55%)
Jun 26, 2018	6.480	6.640	6.400	6.600	3,520,652	+0.13(+2.01%)
Jun 25, 2018	6.600	6.730	6.300	6.470	5,235,979	-0.30(-4.43%)
Jun 22, 2018	6.760	6.820	6.595	6.770	4,129,476	+0.06(+0.89%)
Jun 21, 2018	6.610	6.830	6.520	6.710	3,718,641	+0.07(+1.05%)
Jun 20, 2018	6.270	6.750	6.270	6.640	4,817,419	+0.37(+5.90%)
Jun 19, 2018	6.410	6.428	6.084	6.270	3,898,349	-0.22(-3.39%)
Jun 18, 2018	6.180	6.500	6.170	6.490	3,208,844	+0.26(+4.17%)
Jun 15, 2018		6.270	6.220	6.230	3,426,867	+0.01(+0.16%)
Jun 14, 2018	6.450	6.480	6.060	6.220	4,090,694	-0.22(-3.42%)
Jun 13, 2018	6.550	6.660	6.250	6.440	4,288,746	-0.13(-1.98%)
Jun 12, 2018	6.310	6.680	6.250	6.570	7,043,181	+0.33(+5.29%)
Jun 11, 2018	5.830	6.450	5.830	6.240	6,041,405	+0.40(+6.85%)
Jun 08, 2018	6.030	6.090	5.740	5.840	4,803,347	-0.25(-4.11%)
Jun 07, 2018	5.880	6.165	5.840	6.090	5,057,055	+0.21(+3.57%)
Jun 06, 2018		5.890		5.880	2,876,223	+0.08(+1.38%)
Jun 05, 2018	5.720	5.880	5.720	5.800	2,433,739	+0.10(+1.75%)
Jun 04, 2018	5.600	5.740	5.472	5.700	3,004,213	+0.20(+3.64%)
Jun 01, 2018	5.570	5.630	5.420	5.500	2,469,327	-0.04(-0.72%)
May 31, 2018	5.620	5.680	5.530	5.540	1,679,150	-0.08(-1.42%)
May 30, 2018	5.610	5.630	5.490	5.620	2,046,146	+0.02(+0.36%)
May 29, 2018	5.520	5.670	5.500	5.600	2,312,861	+0.05(+0.90%)
May 25, 2018		5.550	5.550	5.550	0	+0.01(+0.18%)
May 24, 2018	5.450	5.550	5.410	5.540	1,580,345	+0.07(+1.28%)
May 23, 2018	5.360	5.495	5.310	5.470	2,044,092	+0.12(+2.24%)
May 22, 2018	5.480	5.515	5.310	5.350	2,380,617	-0.11(-2.01%)
May 21, 2018	5.510	5.600	5.421	5.460	1,804,082	+0.04(+0.74%)
May 18, 2018	6.000	6.020	5.390	5.420	4,985,344	-0.57(-9.52%)
May 17, 2018	5.850	6.020	5.790	5.990	3,459,028	+0.13(+2.22%)
May 16, 2018	5.740	5.900	5.650	5.860	2,079,819	+0.12(+2.09%)
May 15, 2018	5.620	5.780	5.560	5.740	2,656,197	+0.09(+1.59%)
May 14, 2018	5.750	5.810	5.600	5.650	2,657,536	-0.09(-1.57%)
May 11, 2018	5.540	5.760	5.460	5.740	2,784,223	+0.18(+3.24%)
May 10, 2018	5.720	5.910	5.530	5.560	4,620,647	-0.14(-2.46%)
May 09, 2018	5.680	5.920	5.680	5.700	3,957,140	+0.02(+0.35%)
May 08, 2018	5.440	5.940	5.400	5.680	6,966,293	+0.25(+4.60%)
May 07, 2018	5.470	5.520	5.250	5.430	4,870,641	-0.02(-0.37%)
May 04, 2018	4.930	5.540	4.890	5.450	12,720,769	+0.49(+9.88%)
May 03, 2018	4.980	5.070	4.845	4.960	4,966,170	-0.01(-0.20%)
May 02, 2018	4.900	5.080	4.870	4.970	2,497,199	+0.06(+1.22%)
May 01, 2018	5.020	5.070	4.810	4.910	4,112,346	-0.15(-2.96%)
Apr 30, 2018	4.910	5.090	4.850	5.060	2,674,707	+0.18(+3.69%)
Apr 27, 2018	4.950	4.980	4.870	4.880	1,457,385	-0.06(-1.21%)
Apr 26, 2018	4.850	4.960	4.800	4.940	1,674,810	+0.08(+1.65%)
Apr 25, 2018	4.910	5.040	4.810	4.860	2,739,790	-0.07(-1.42%)
Apr 24, 2018	4.820	4.950	4.750	4.930	2,616,229	+0.12(+2.49%)
Apr 23, 2018	5.070	5.100	4.750	4.810	4,441,283	-0.26(-5.13%)
Apr 20, 2018	5.100	5.210	5.025	5.070	2,730,672	-0.06(-1.17%)
Apr 19, 2018	5.040	5.150	5.020	5.130	2,601,240	+0.07(+1.38%)
Apr 18, 2018	5.080	5.190	4.970	5.060	4,547,472	+0.02(+0.40%)
Apr 17, 2018	5.600	5.617	5.030	5.040	7,982,416	-0.54(-9.68%)
Apr 16, 2018	5.300	5.720	5.210	5.580	6,618,736	+0.32(+6.08%)
Apr 13, 2018	5.420	5.500	5.230	5.260	5,523,705	+0.04(+0.77%)
Apr 12, 2018	4.890	5.300	4.880	5.220	8,260,775	+0.35(+7.19%)
Apr 11, 2018	4.710	4.940	4.710	4.870	1,875,148	+0.11(+2.31%)
Apr 10, 2018	4.760	4.850	4.720	4.760	1,970,379	+0.05(+1.06%)
Apr 09, 2018	4.880	4.910	4.660	4.710	2,631,853	-0.17(-3.48%)
Apr 06, 2018	4.890	5.050	4.840	4.880	1,829,237	-0.03(-0.61%)
Apr 05, 2018	4.800	4.940	4.730	4.910	1,420,933	+0.13(+2.72%)
Apr 04, 2018	4.480	4.830	4.420	4.780	3,319,476	+0.24(+5.29%)
Apr 03, 2018	4.530	4.660	4.465	4.540	3,289,620	+0.01(+0.22%)
Apr 02, 2018	4.720	4.780	4.450	4.530	4,034,430	-0.26(-5.43%)
Mar 29, 2018		4.790	4.790	4.790	0	-0.05(-1.03%)
Mar 28, 2018	4.930	4.980	4.760	4.840	2,442,347	-0.07(-1.43%)
Mar 27, 2018	4.760	5.090	4.750	4.910	5,112,497	+0.18(+3.81%)
Mar 26, 2018	4.670	4.770	4.560	4.730	3,615,675	+0.15(+3.28%)
Mar 23, 2018	4.740	4.780	4.560	4.580	3,885,955	-0.20(-4.18%)
Mar 22, 2018	4.880	4.917	4.755	4.780	3,189,936	-0.14(-2.85%)
Mar 21, 2018	4.980	5.060	4.870	4.920	2,778,682	-0.08(-1.60%)
Mar 20, 2018	5.360	5.370	4.920	5.000	5,033,221	-0.33(-6.19%)
Mar 19, 2018	5.540	5.550	5.320	5.330	2,811,782	-0.21(-3.79%)
Mar 16, 2018	5.600	5.630	5.530	5.540	2,189,206	-0.08(-1.42%)
Mar 15, 2018	5.600	5.690	5.590	5.620	1,527,338	+0.01(+0.18%)
Mar 14, 2018	5.670	5.670	5.593	5.610	1,148,236	-0.02(-0.36%)
Mar 13, 2018	5.630	5.720	5.600	5.630	1,665,976	+0.00(+0.00%)
Mar 12, 2018	5.510	5.640	5.505	5.630	2,442,867	+0.12(+2.18%)
Mar 09, 2018	5.670	5.680	5.420	5.510	3,245,076	-0.23(-4.01%)
Mar 08, 2018	5.810	5.845	5.710	5.740	1,309,385	-0.05(-0.86%)
Mar 07, 2018			5.690	5.790	1,858,095	-0.04(-0.69%)
Mar 06, 2018	5.720	5.880	5.720	5.830	2,386,043	+0.10(+1.75%)
Mar 05, 2018	5.510	5.750	5.487	5.730	2,947,356	+0.17(+3.06%)
Mar 02, 2018	5.350	5.610	5.350	5.560	3,000,031	+0.14(+2.58%)
Mar 01, 2018	5.360	5.480	5.320	5.420	2,775,136	+0.04(+0.74%)
Feb 28, 2018	5.450	5.500	5.360	5.380	1,780,225	-0.08(-1.47%)
Feb 27, 2018	5.630	5.710	5.370	5.460	3,716,825	-0.19(-3.36%)
Feb 26, 2018	5.600	5.730	5.590	5.650	2,018,759	+0.06(+1.07%)
Feb 23, 2018	5.460	5.600	5.460	5.590	1,556,769	+0.13(+2.38%)
Feb 22, 2018			5.390	5.460	1,975,766	-0.09(-1.62%)
Feb 21, 2018	5.590	5.650	5.540	5.550	1,687,962	-0.02(-0.36%)
Feb 20, 2018	5.450	5.620	5.450	5.570	2,766,786	+0.08(+1.46%)
Feb 16, 2018		5.490	5.490	5.490	0	-0.13(-2.31%)
Feb 15, 2018	5.710	5.770	5.580	5.620	1,876,610	-0.05(-0.88%)
Feb 14, 2018		5.770	5.270	5.670	4,998,530	+0.38(+7.18%)
Feb 13, 2018	5.200	5.420	5.200	5.290	2,393,356	+0.03(+0.57%)
Feb 12, 2018	5.500	5.500	5.220	5.260	4,096,766	-0.20(-3.66%)
Feb 09, 2018	5.610	5.650	5.250	5.460	4,253,512	-0.12(-2.15%)
Feb 08, 2018	5.600	5.730	5.550	5.580	3,021,552	-0.03(-0.53%)
Feb 07, 2018	5.620	5.670	5.560	5.610	3,602,261	-0.02(-0.36%)
Feb 06, 2018	5.400	5.700	5.400	5.630	4,564,432	+0.05(+0.99%)
Feb 05, 2018	5.560	5.650	5.380	5.575	5,338,114	+0.03(+0.45%)
Feb 02, 2018	5.270	5.750	5.130	5.550	8,651,891	+0.05(+0.91%)
Feb 01, 2018	5.430	5.530	5.360	5.500	3,584,782	+0.03(+0.55%)
Jan 31, 2018	5.560	5.630	5.380	5.470	2,986,204	+0.00(+0.00%)
Jan 30, 2018	5.240	5.570	5.240	5.470	5,353,207	+0.15(+2.82%)
Jan 29, 2018	5.610	5.620	5.290	5.320	8,697,228	-0.33(-5.84%)
Jan 26, 2018	5.960	5.986	5.610	5.650	7,870,412	-0.31(-5.20%)
Jan 25, 2018	6.150	6.150	5.940	5.960	4,374,551	-0.14(-2.30%)
Jan 24, 2018	6.070	6.220	5.930	6.100	4,440,379	-0.02(-0.33%)
Jan 23, 2018	5.890	6.170	5.850	6.120	6,587,489	-0.18(-2.86%)
Jan 22, 2018	6.220	6.300	6.200	6.300	1,901,351	+0.01(+0.16%)
Jan 19, 2018	6.240	6.330	6.230	6.290	3,000,380	+0.02(+0.32%)
Jan 18, 2018	6.250	6.390	6.195	6.270	2,618,256	-0.07(-1.10%)
Jan 17, 2018	6.400	6.605	6.260	6.340	5,565,663	-0.02(-0.31%)
Jan 16, 2018	6.210	6.460	6.160	6.360	7,053,371	+0.13(+2.09%)
Jan 12, 2018		6.230	6.230	6.230	0	+0.08(+1.30%)
Jan 11, 2018	6.000	6.240	5.960	6.150	5,253,278	+0.10(+1.65%)
Jan 10, 2018				6.050	7,484,882	-0.12(-1.94%)
Jan 09, 2018	6.250	6.340	6.072	6.170	15,708,663	-0.39(-5.95%)
Jan 08, 2018	6.690	7.180	5.040	6.560	59,736,216	-0.96(-12.77%)
Jan 05, 2018	7.650	7.800	7.475	7.520	3,715,812	-0.05(-0.66%)
Jan 04, 2018	7.570	7.635	7.450	7.570	3,329,128	+0.08(+1.07%)
Jan 03, 2018	7.500	7.700	7.440	7.490	4,965,410	+0.05(+0.67%)
Jan 02, 2018	7.630	7.649	7.390	7.440	5,481,739	-0.13(-1.72%)
Dec 29, 2017		7.570	7.570	7.570	0	-0.12(-1.56%)
Dec 28, 2017	7.670	7.750	7.660	7.690	2,128,351	+0.02(+0.26%)
Dec 27, 2017	7.830	7.850	7.650	7.670	3,761,655	-0.18(-2.29%)
Dec 26, 2017	7.920	8.000	7.850	7.850	2,512,879	-0.10(-1.26%)
Dec 22, 2017	8.210	8.220	7.850	7.950	3,367,483	-0.13(-1.61%)
Dec 21, 2017	8.020	8.265	8.013	8.080	2,992,808	+0.04(+0.50%)
Dec 20, 2017	8.030	8.130	7.930	8.040	2,463,937	-0.04(-0.50%)
Dec 19, 2017	8.060	8.125	8.019	8.080	2,293,167	+0.02(+0.25%)
Dec 18, 2017	8.020	8.150	8.005	8.060	3,612,004	+0.02(+0.25%)
Dec 15, 2017	7.880	8.130	7.870	8.040	4,892,812	+0.20(+2.55%)
Dec 14, 2017	7.990	8.080	7.840	7.840	4,354,644	-0.15(-1.88%)
Dec 13, 2017	8.010	8.180	7.990	7.990	4,179,969	-0.04(-0.50%)
Dec 12, 2017	8.160	8.220	8.025	8.030	2,352,868	-0.17(-2.07%)
Dec 11, 2017	8.010	8.220	8.010	8.200	2,451,678	+0.18(+2.24%)
Dec 08, 2017	7.980	8.200	7.940	8.020	3,175,210	+0.03(+0.38%)
Dec 07, 2017	7.950	8.080	7.910	7.990	2,825,638	+0.07(+0.88%)
Dec 06, 2017	8.080	8.145	7.890	7.920	4,013,842	-0.22(-2.70%)
Dec 05, 2017		8.295	8.040	8.140	3,254,536	-0.09(-1.09%)
Dec 04, 2017	8.560	8.640	8.210	8.230	3,683,688	-0.28(-3.29%)