Gopro Inc Cl A (NQ: GPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	8.470	8.710	8.450	8.510	2,749,308	-0.03(-0.35%)
Nov 30, 2017	8.690	8.690	8.460	8.540	2,329,185	-0.09(-1.04%)
Nov 29, 2017	8.680	8.720	8.400	8.630	3,156,482	-0.09(-1.03%)
Nov 28, 2017	8.630	8.770	8.617	8.720	2,495,258	+0.09(+1.04%)
Nov 27, 2017	8.530	8.740	8.370	8.630	3,079,717	+0.05(+0.58%)
Nov 24, 2017	8.610	8.670	8.500	8.580	1,440,685	+0.00(+0.00%)
Nov 22, 2017	8.740	8.780	8.570	8.580	3,691,073	-0.03(-0.35%)
Nov 21, 2017	8.450	8.678	8.400	8.610	3,137,257	+0.22(+2.62%)
Nov 20, 2017	8.310	8.500	8.310	8.390	3,179,644	+0.10(+1.21%)
Nov 17, 2017	8.300	8.460	8.260	8.290	3,018,708	+0.02(+0.24%)
Nov 16, 2017	8.140	8.330	8.140	8.270	2,537,516	+0.11(+1.35%)
Nov 15, 2017	8.040	8.230	7.960	8.160	3,323,917	-0.05(-0.61%)
Nov 14, 2017	8.380	8.470	8.130	8.210	4,078,683	-0.17(-2.03%)
Nov 13, 2017	8.540	8.660	8.350	8.380	3,654,052	-0.13(-1.53%)
Nov 10, 2017	8.410	8.650	8.360	8.510	4,172,406	+0.16(+1.92%)
Nov 09, 2017	8.700	8.720	8.320	8.350	4,669,822	-0.38(-4.35%)
Nov 08, 2017	8.770	8.830	8.610	8.730	4,237,379	-0.12(-1.36%)
Nov 07, 2017	9.000	9.000	8.810	8.850	4,095,465	-0.06(-0.67%)
Nov 06, 2017	9.210	9.220	8.790	8.910	8,964,107	-0.22(-2.41%)
Nov 03, 2017	9.430	9.600	9.100	9.130	7,997,088	-0.45(-4.70%)
Nov 02, 2017	9.570	9.639	9.000	9.580	11,715,422	-1.09(-10.22%)
Nov 01, 2017	10.47	10.67	10.29	10.67	9,824,606	+0.24(+2.30%)
Oct 31, 2017	10.68	10.70	10.22	10.43	6,391,850	+0.09(+0.87%)
Oct 30, 2017	10.08	10.50	10.05	10.34	7,301,271	+0.34(+3.40%)
Oct 27, 2017	10.07	10.07	9.760	10.00	4,675,924	+0.14(+1.42%)
Oct 26, 2017	9.650	10.03	9.640	9.860	7,459,131	+0.24(+2.49%)
Oct 25, 2017	9.710	9.860	9.460	9.620	6,837,954	+0.22(+2.34%)
Oct 24, 2017	9.410	9.510	9.370	9.400	2,870,612	+0.00(+0.00%)
Oct 23, 2017	9.440	9.540	9.310	9.400	4,252,090	-0.08(-0.84%)
Oct 20, 2017	9.310	9.530	9.240	9.480	4,450,273	+0.27(+2.93%)
Oct 19, 2017	9.490	9.540	9.170	9.210	4,488,552	-0.26(-2.75%)
Oct 18, 2017	9.680	9.850	9.460	9.470	10,129,653	+0.24(+2.60%)
Oct 17, 2017	9.100	9.400	9.050	9.230	8,549,867	+0.15(+1.65%)
Oct 16, 2017	9.590	9.600	9.030	9.080	10,704,004	-0.48(-5.02%)
Oct 13, 2017	9.620	9.740	9.535	9.560	4,044,047	-0.02(-0.21%)
Oct 12, 2017	9.590	9.690	9.470	9.580	4,236,971	-0.05(-0.52%)
Oct 11, 2017	9.710	9.790	9.420	9.630	5,903,396	-0.12(-1.23%)
Oct 10, 2017	9.840	9.950	9.705	9.750	4,432,220	-0.06(-0.61%)
Oct 09, 2017	9.950	10.18	9.710	9.810	6,707,849	-0.07(-0.71%)
Oct 06, 2017	9.760	10.18	9.750	9.880	10,384,664	+0.21(+2.17%)
Oct 05, 2017	10.59	10.64	9.610	9.670	13,503,151	-0.72(-6.93%)
Oct 04, 2017	11.06	11.41	10.16	10.39	12,570,006	-0.70(-6.31%)
Oct 03, 2017	11.11	11.23	10.99	11.09	3,064,172	-0.03(-0.27%)
Oct 02, 2017	10.82	11.25	10.70	11.12	5,197,557	+0.11(+1.00%)
Sep 29, 2017	11.48	11.57	10.96	11.01	8,016,117	-0.47(-4.09%)
Sep 28, 2017	11.79	11.80	11.29	11.48	8,123,993	-0.21(-1.80%)
Sep 27, 2017			11.27	11.69	7,732,063	+0.18(+1.56%)
Sep 26, 2017	11.28	11.87	11.25	11.51	9,038,190	+0.33(+2.95%)
Sep 25, 2017	10.91	11.40	10.88	11.18	9,285,104	+0.43(+4.00%)
Sep 22, 2017	10.98	11.16	10.54	10.75	5,603,930	-0.19(-1.74%)
Sep 21, 2017	10.90	11.47	10.88	10.94	8,362,803	+0.28(+2.63%)
Sep 20, 2017	10.92	11.03	10.61	10.66	4,193,275	-0.31(-2.83%)
Sep 19, 2017	11.17	11.27	10.87	10.97	4,780,535	-0.15(-1.35%)
Sep 18, 2017	11.63	11.72	11.05	11.12	6,437,296	-0.40(-3.47%)
Sep 15, 2017	11.20	11.69	11.00	11.52	7,228,973	+0.29(+2.58%)
Sep 14, 2017	11.36	11.60	11.06	11.23	7,961,168	-0.18(-1.58%)
Sep 13, 2017	10.72	11.61	10.68	11.41	10,084,463	+0.52(+4.78%)
Sep 12, 2017	11.09	11.29	10.60	10.89	8,557,659	-0.03(-0.27%)
Sep 11, 2017	10.36	11.37	10.31	10.92	17,261,672	+0.66(+6.43%)
Sep 08, 2017	10.10	10.40	9.830	10.26	9,736,038	+0.26(+2.60%)
Sep 07, 2017	10.01	10.89	9.830	10.00	32,809,848	+1.10(+12.36%)
Sep 06, 2017	8.960	9.040	8.770	8.900	2,882,511	-0.03(-0.34%)
Sep 05, 2017	8.910	9.050	8.790	8.930	2,609,125	-0.07(-0.78%)
Sep 01, 2017	9.180	9.450	8.990	9.000	3,390,220	-0.21(-2.28%)
Aug 31, 2017	9.110	9.220	9.100	9.210	1,968,887	+0.10(+1.10%)
Aug 30, 2017	9.150	9.190	9.050	9.110	1,716,980	-0.04(-0.44%)
Aug 29, 2017	9.120	9.240	9.060	9.150	1,751,902	-0.11(-1.19%)
Aug 28, 2017	9.130	9.290	8.900	9.260	2,471,048	+0.13(+1.42%)
Aug 25, 2017	9.430	9.440	9.130	9.130	3,102,979	+0.00(+0.00%)
Aug 24, 2017	9.250	9.310	9.060	9.130	2,001,288	-0.08(-0.87%)
Aug 23, 2017	8.990	9.280	8.910	9.210	2,642,043	+0.15(+1.66%)
Aug 22, 2017	8.800	9.100	8.670	9.060	4,052,116	+0.30(+3.42%)
Aug 21, 2017	9.030	9.120	8.710	8.760	3,783,624	-0.29(-3.20%)
Aug 18, 2017	9.340	9.360	9.030	9.050	4,398,963	-0.27(-2.90%)
Aug 17, 2017	9.430	9.610	9.300	9.320	3,145,657	-0.09(-0.96%)
Aug 16, 2017	9.900	9.930	9.290	9.410	6,266,733	-0.47(-4.76%)
Aug 15, 2017	10.02	10.48	9.879	9.880	7,029,961	+0.14(+1.44%)
Aug 14, 2017	9.900	9.950	9.580	9.740	3,924,488	-0.14(-1.42%)
Aug 11, 2017	9.790	9.980	9.610	9.880	4,592,811	+0.10(+1.02%)
Aug 10, 2017	10.17	10.42	9.750	9.780	5,069,399	-0.38(-3.74%)
Aug 09, 2017	10.35	10.40	9.951	10.16	6,149,364	-0.36(-3.42%)
Aug 08, 2017	10.11	10.85	10.09	10.52	9,428,436	+0.36(+3.54%)
Aug 07, 2017	9.800	10.37	9.510	10.16	13,172,808	+0.31(+3.15%)
Aug 04, 2017	9.540	10.38	9.310	9.850	28,773,540	+1.59(+19.25%)
Aug 03, 2017	8.050	8.380	8.050	8.260	6,251,219	+0.23(+2.86%)
Aug 02, 2017	8.060	8.160	7.980	8.030	1,591,471	-0.05(-0.62%)
Aug 01, 2017	8.300	8.330	7.960	8.080	3,276,326	-0.16(-1.94%)
Jul 31, 2017	8.310	8.390	8.130	8.240	2,217,472	+0.14(+1.73%)
Jul 28, 2017	8.010	8.130	7.960	8.100	1,684,379	+0.04(+0.50%)
Jul 27, 2017	8.210	8.230	7.920	8.060	1,775,657	-0.12(-1.47%)
Jul 26, 2017	8.100	8.260	8.059	8.180	1,667,121	+0.09(+1.11%)
Jul 25, 2017	8.020	8.180	7.960	8.090	2,416,259	+0.06(+0.75%)
Jul 24, 2017	7.960	8.050	7.880	8.030	1,871,405	+0.07(+0.88%)
Jul 21, 2017	8.040	8.070	7.910	7.960	1,778,315	-0.05(-0.62%)
Jul 20, 2017		8.280	8.005	8.010	2,081,366	-0.06(-0.74%)
Jul 19, 2017	7.950	8.095	7.946	8.070	1,741,600	+0.08(+1.00%)
Jul 18, 2017	8.080	8.110	7.920	7.990	2,036,580	-0.12(-1.48%)
Jul 17, 2017	8.180	8.270	8.075	8.110	1,658,142	-0.07(-0.86%)
Jul 14, 2017	8.400	8.440	8.060	8.180	2,878,744	-0.26(-3.08%)
Jul 13, 2017	8.050	8.490	8.050	8.440	2,722,348	+0.32(+3.94%)
Jul 12, 2017	8.000	8.120	7.990	8.120	1,331,625	+0.17(+2.14%)
Jul 11, 2017	7.970	8.060	7.890	7.950	1,284,566	-0.01(-0.13%)
Jul 10, 2017	7.980	8.080	7.925	7.960	1,126,753	-0.02(-0.25%)
Jul 07, 2017	8.000	8.110	7.900	7.980	1,706,326	-0.02(-0.25%)
Jul 06, 2017	7.980	8.260	7.950	8.000	1,925,067	-0.05(-0.62%)
Jul 05, 2017	8.040	8.120	7.910	8.050	1,623,800	-0.14(-1.71%)
Jul 03, 2017	8.150	8.200	7.999	8.190	688,266	+0.06(+0.74%)
Jun 30, 2017	8.260	8.310	8.090	8.130	1,789,648	-0.15(-1.81%)
Jun 29, 2017	8.230	8.330	8.150	8.280	1,317,509	+0.03(+0.36%)
Jun 28, 2017	8.150	8.370	8.120	8.250	1,494,710	+0.11(+1.35%)
Jun 27, 2017	8.150	8.460	8.120	8.140	2,614,521	-0.05(-0.61%)
Jun 26, 2017	7.760	8.350	7.750	8.190	3,515,137	+0.37(+4.73%)
Jun 23, 2017	7.730	7.860	7.680	7.820	4,992,853	+0.08(+1.03%)
Jun 22, 2017	7.630	7.830	7.620	7.740	1,518,125	+0.04(+0.52%)
Jun 21, 2017	7.880	7.880	7.600	7.700	1,936,200	-0.10(-1.28%)
Jun 20, 2017	7.860	7.990	7.710	7.800	3,049,415	-0.04(-0.51%)
Jun 19, 2017	7.770	7.891	7.620	7.840	2,710,560	+0.07(+0.90%)
Jun 16, 2017	8.040	8.060	7.570	7.770	4,628,504	-0.30(-3.72%)
Jun 15, 2017	8.220	8.305	8.070	8.070	1,547,497	-0.27(-3.24%)
Jun 14, 2017	8.460	8.470	8.300	8.340	1,509,402	-0.09(-1.07%)
Jun 13, 2017	8.530	8.570	8.430	8.430	1,181,428	-0.10(-1.17%)
Jun 12, 2017	8.310	8.550	8.300	8.530	1,504,979	+0.16(+1.91%)
Jun 09, 2017	8.520	8.660	8.330	8.370	1,785,354	-0.16(-1.88%)
Jun 08, 2017	8.440	8.590	8.400	8.530	976,368	+0.10(+1.19%)
Jun 07, 2017	8.530	8.650	8.420	8.430	1,363,239	-0.06(-0.71%)
Jun 06, 2017	8.500	8.620	8.375	8.490	1,547,551	-0.08(-0.93%)
Jun 05, 2017	8.400	8.590	8.280	8.570	1,389,519	+0.16(+1.90%)
Jun 02, 2017	8.350	8.480	8.320	8.410	973,626	-0.01(-0.12%)
Jun 01, 2017	8.220	8.550	8.201	8.420	1,921,261	+0.20(+2.43%)
May 31, 2017	8.290	8.320	8.020	8.220	2,563,280	-0.08(-0.96%)
May 30, 2017	8.350	8.380	8.230	8.300	1,703,397	-0.10(-1.19%)
May 26, 2017	8.470	8.483	8.320	8.400	1,161,830	-0.07(-0.83%)
May 25, 2017	8.550	8.620	8.410	8.470	1,644,007	-0.07(-0.82%)
May 24, 2017	8.620	8.650	8.500	8.540	1,907,832	-0.09(-1.04%)
May 23, 2017	8.840	8.870	8.520	8.630	3,508,350	-0.23(-2.60%)
May 22, 2017	8.530	9.180	8.490	8.860	5,430,922	+0.34(+3.99%)
May 19, 2017	8.260	8.575	8.260	8.520	2,297,260	+0.27(+3.27%)
May 18, 2017	8.300	8.360	8.210	8.250	1,932,336	-0.14(-1.67%)
May 17, 2017	8.600	8.600	8.370	8.390	2,313,884	-0.29(-3.34%)
May 16, 2017	8.640	8.730	8.590	8.680	1,580,094	+0.04(+0.46%)
May 15, 2017	8.570	8.800	8.547	8.640	2,037,027	+0.10(+1.17%)
May 12, 2017	8.620	8.690	8.530	8.540	1,812,037	-0.08(-0.93%)
May 11, 2017	8.540	8.640	8.370	8.620	2,361,918	+0.09(+1.06%)
May 10, 2017	8.310	8.640	8.310	8.530	2,526,872	+0.22(+2.65%)
May 09, 2017	8.410	8.450	8.280	8.310	1,825,008	-0.10(-1.19%)
May 08, 2017	8.570	8.570	8.310	8.410	1,797,316	-0.01(-0.12%)
May 05, 2017	8.250	8.519	8.210	8.420	2,669,083	+0.16(+1.94%)
May 04, 2017	8.420	8.438	8.120	8.260	4,308,913	-0.14(-1.67%)
May 03, 2017	8.610	8.670	8.390	8.400	2,558,263	-0.28(-3.23%)
May 02, 2017	8.520	8.790	8.460	8.680	3,795,398	+0.16(+1.88%)
May 01, 2017	8.240	8.630	8.230	8.520	5,031,148	+0.27(+3.27%)
Apr 28, 2017	8.990	9.000	8.200	8.250	10,542,921	-0.69(-7.72%)
Apr 27, 2017	9.330	9.360	8.910	8.940	7,872,500	-0.20(-2.19%)
Apr 26, 2017	9.210	9.400	9.100	9.140	3,375,745	-0.04(-0.44%)
Apr 25, 2017		9.215	9.010	9.180	2,488,217	+0.17(+1.89%)
Apr 24, 2017	8.930	9.085	8.710	9.010	2,719,445	+0.14(+1.58%)
Apr 21, 2017	8.990	9.010	8.830	8.870	1,943,751	-0.10(-1.11%)
Apr 20, 2017	8.930	9.080	8.920	8.970	2,371,365	+0.09(+1.01%)
Apr 19, 2017	8.740	8.980	8.720	8.880	2,078,573	+0.13(+1.49%)
Apr 18, 2017	8.660	8.780	8.610	8.750	1,384,784	+0.00(+0.00%)
Apr 17, 2017	8.630	8.750	8.560	8.750	1,215,660	+0.12(+1.39%)
Apr 13, 2017	8.600	8.800	8.570	8.630	1,284,464	-0.06(-0.69%)
Apr 12, 2017	9.010	9.050	8.650	8.690	2,580,757	-0.26(-2.91%)
Apr 11, 2017	8.750	9.310	8.730	8.950	6,494,126	+0.26(+2.99%)
Apr 10, 2017	8.550	8.740	8.520	8.690	1,583,363	+0.14(+1.64%)
Apr 07, 2017	8.460	8.750	8.460	8.550	1,870,382	+0.04(+0.47%)
Apr 06, 2017	8.380	8.660	8.340	8.510	2,841,304	+0.08(+0.95%)
Apr 05, 2017	8.450	8.640	8.380	8.430	1,981,302	+0.00(+0.00%)
Apr 04, 2017	8.540	8.620	8.380	8.430	1,880,117	-0.18(-2.09%)
Apr 03, 2017	8.680	8.750	8.570	8.610	1,922,954	-0.09(-1.03%)
Mar 31, 2017	8.600	8.760	8.580	8.700	1,975,879	+0.04(+0.46%)
Mar 30, 2017	8.760	8.800	8.520	8.660	1,968,605	-0.07(-0.80%)
Mar 29, 2017	8.570	8.850	8.570	8.730	2,997,432	+0.16(+1.87%)
Mar 28, 2017	8.440	8.580	8.340	8.570	2,080,644	+0.14(+1.66%)
Mar 27, 2017	8.300	8.630	8.220	8.430	2,915,407	+0.13(+1.57%)
Mar 24, 2017	8.430	8.430	8.260	8.300	1,620,213	-0.06(-0.72%)
Mar 23, 2017	8.300	8.471	8.300	8.360	1,610,185	+0.03(+0.36%)
Mar 22, 2017	8.340	8.380	8.160	8.330	2,059,255	-0.07(-0.83%)
Mar 21, 2017	8.660	8.700	8.270	8.400	3,511,976	-0.26(-3.00%)
Mar 20, 2017	8.530	8.730	8.400	8.660	3,893,582	+0.09(+1.05%)
Mar 17, 2017	8.510	8.580	8.260	8.570	6,284,038	+0.06(+0.71%)
Mar 16, 2017	8.220	8.640	8.050	8.510	20,002,574	+1.16(+15.78%)
Mar 15, 2017	7.240	7.370	7.145	7.350	3,837,359	+0.11(+1.52%)
Mar 14, 2017	7.540	7.570	7.160	7.240	5,481,725	-0.33(-4.36%)
Mar 13, 2017	7.970	7.980	7.525	7.570	5,351,977	-0.40(-5.02%)
Mar 10, 2017	8.000	8.115	7.960	7.970	2,464,886	+0.01(+0.13%)
Mar 09, 2017	7.940	8.065	7.940	7.960	2,551,458	-0.02(-0.25%)
Mar 08, 2017	7.950	8.120	7.950	7.980	2,680,564	+0.05(+0.63%)
Mar 07, 2017	8.160	8.340	7.910	7.930	3,695,775	-0.21(-2.58%)
Mar 06, 2017	8.560	8.725	7.950	8.140	9,918,702	-0.70(-7.92%)
Mar 03, 2017	9.150	9.230	8.770	8.840	3,859,453	-0.43(-4.64%)
Mar 02, 2017	9.320	9.560	9.260	9.270	1,798,048	-0.15(-1.59%)
Mar 01, 2017	9.360	9.465	9.290	9.420	2,592,234	+0.02(+0.21%)
Feb 28, 2017	9.550	9.600	9.380	9.400	1,910,049	-0.26(-2.69%)
Feb 27, 2017	9.320	9.740	9.320	9.660	2,900,168	+0.23(+2.44%)
Feb 24, 2017	9.510	9.570	9.320	9.430	2,983,547	-0.14(-1.46%)
Feb 23, 2017	9.600	9.750	9.510	9.570	2,116,320	+0.06(+0.63%)
Feb 22, 2017	9.400	9.600	9.350	9.510	1,748,812	+0.05(+0.53%)
Feb 21, 2017	9.310	9.590	9.270	9.460	2,929,237	+0.21(+2.27%)
Feb 17, 2017		9.250	9.250	9.250	0	-0.08(-0.86%)
Feb 16, 2017	9.400	9.440	9.220	9.330	2,619,935	-0.11(-1.17%)
Feb 15, 2017	9.490	9.490	9.200	9.440	3,145,094	+0.27(+2.94%)
Feb 14, 2017	9.080	9.260	9.030	9.170	3,223,183	+0.12(+1.33%)
Feb 13, 2017	8.980	9.090	8.930	9.050	3,054,071	+0.15(+1.69%)
Feb 10, 2017	8.830	8.900	8.620	8.900	3,300,076	+0.16(+1.83%)
Feb 09, 2017	8.960	8.980	8.720	8.740	3,656,364	-0.10(-1.13%)
Feb 08, 2017		9.390	8.800	8.840	7,528,614	-0.50(-5.35%)
Feb 07, 2017	9.510	9.650	9.330	9.340	4,697,598	-0.17(-1.79%)
Feb 06, 2017	9.550	9.800	9.500	9.510	4,908,559	-0.07(-0.73%)
Feb 03, 2017	9.680	9.850	9.400	9.580	15,208,856	-1.39(-12.67%)
Feb 02, 2017	10.75	11.10	10.59	10.97	8,370,462	+0.40(+3.78%)
Feb 01, 2017	10.77	10.95	10.50	10.57	4,346,913	-0.18(-1.67%)
Jan 31, 2017	10.70	10.75	10.37	10.75	5,411,340	-0.05(-0.46%)
Jan 30, 2017	9.980	10.88	9.850	10.80	6,634,990	+0.73(+7.25%)
Jan 27, 2017	10.02	10.15	9.950	10.07	1,759,226	+0.04(+0.40%)
Jan 26, 2017	10.03	10.19	9.960	10.03	2,609,834	+0.03(+0.30%)
Jan 25, 2017	10.16	10.26	9.830	10.00	3,796,945	-0.13(-1.28%)
Jan 24, 2017	9.870	10.44	9.810	10.13	10,512,922	+0.73(+7.77%)
Jan 23, 2017	9.420	9.470	9.200	9.400	3,264,035	-0.11(-1.16%)
Jan 20, 2017	9.200	9.550	9.190	9.510	4,287,323	+0.34(+3.71%)
Jan 19, 2017	9.170	9.340	9.120	9.170	2,147,278	-0.05(-0.54%)
Jan 18, 2017	9.410	9.470	9.120	9.220	2,310,384	-0.20(-2.12%)
Jan 17, 2017	9.290	9.540	9.200	9.420	2,977,707	+0.15(+1.62%)
Jan 13, 2017		9.270	9.270	9.270	0	+0.12(+1.31%)
Jan 12, 2017	9.100	9.250	9.040	9.150	1,958,091	+0.03(+0.33%)
Jan 11, 2017	9.050	9.210	9.020	9.120	2,494,358	+0.10(+1.11%)
Jan 10, 2017	9.050	9.150	8.980	9.020	3,039,480	-0.04(-0.44%)
Jan 09, 2017	9.100	9.250	9.000	9.060	2,625,686	-0.01(-0.11%)
Jan 06, 2017	9.140	9.250	8.995	9.070	4,864,609	-0.28(-2.99%)
Jan 05, 2017	9.120	9.550	9.060	9.350	5,776,469	+0.33(+3.66%)
Jan 04, 2017	8.810	9.120	8.780	9.020	3,633,895	+0.25(+2.85%)