Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.810	8.030	7.800	7.970	33,000	+0.07(+0.89%)
Nov 27, 2019	7.890	8.140	7.820	7.900	92,400	+0.06(+0.77%)
Nov 26, 2019	7.500	7.950	7.500	7.840	103,305	+0.37(+4.95%)
Nov 25, 2019	7.450	7.530	7.400	7.470	128,259	+0.03(+0.40%)
Nov 22, 2019	7.440	7.470	7.370	7.440	111,400	+0.19(+2.62%)
Nov 21, 2019	7.500	7.500	7.120	7.250	166,355	-0.15(-2.03%)
Nov 20, 2019	7.600	7.730	7.370	7.400	119,149	-0.19(-2.50%)
Nov 19, 2019	7.610	7.630	7.540	7.590	80,163	+0.01(+0.13%)
Nov 18, 2019	7.630	7.700	7.500	7.580	68,231	-0.12(-1.56%)
Nov 15, 2019	7.600	7.750	7.445	7.700	145,200	+0.19(+2.53%)
Nov 14, 2019	7.720	7.740	7.510	7.510	76,192	-0.24(-3.10%)
Nov 13, 2019	8.430	8.500	6.960	7.750	174,436	-0.55(-6.63%)
Nov 12, 2019	7.900	8.680	7.900	8.300	168,095	+0.44(+5.60%)
Nov 11, 2019	7.700	7.900	7.540	7.860	50,632	+0.16(+2.08%)
Nov 08, 2019	7.660	7.730	7.600	7.700	49,500	+0.04(+0.52%)
Nov 07, 2019	7.690	7.790	7.600	7.660	42,099	+0.00(+0.00%)
Nov 06, 2019	7.880	7.930	7.610	7.660	67,059	-0.18(-2.30%)
Nov 05, 2019	7.770	8.100	7.770	7.840	76,828	+0.08(+1.03%)
Nov 04, 2019	7.830	7.935	7.650	7.760	76,718	-0.02(-0.26%)
Nov 01, 2019	7.560	7.810	7.525	7.780	75,600	+0.25(+3.25%)
Oct 31, 2019	7.510	7.580	7.425	7.535	94,340	+0.02(+0.20%)
Oct 30, 2019	7.560	7.560	7.490	7.520	92,321	-0.03(-0.40%)
Oct 29, 2019	7.490	7.580	7.450	7.550	119,360	+0.04(+0.53%)
Oct 28, 2019	7.480	7.530	7.370	7.510	130,040	+0.03(+0.40%)
Oct 25, 2019	7.470	7.535	7.415	7.480	115,000	+0.04(+0.54%)
Oct 24, 2019	7.500	7.610	7.420	7.440	129,721	-0.06(-0.80%)
Oct 23, 2019	7.450	7.570	7.440	7.500	107,384	+0.06(+0.81%)
Oct 22, 2019	7.440	7.500	7.400	7.440	123,384	+0.03(+0.40%)
Oct 21, 2019	7.350	7.490	7.345	7.410	132,101	+0.06(+0.82%)
Oct 18, 2019	7.520	7.640	7.310	7.350	124,400	-0.17(-2.26%)
Oct 17, 2019	7.250	7.520	7.210	7.520	222,426	+0.39(+5.47%)
Oct 16, 2019	7.100	7.200	7.050	7.130	141,964	+0.08(+1.13%)
Oct 15, 2019	7.150	7.210	7.000	7.050	123,283	+0.02(+0.28%)
Oct 14, 2019	7.180	7.230	6.590	7.030	420,306	-0.06(-0.85%)
Oct 11, 2019	7.150	7.285	7.080	7.090	137,400	+0.01(+0.14%)
Oct 10, 2019	7.350	7.420	7.050	7.080	137,394	-0.22(-3.01%)
Oct 09, 2019	7.620	7.780	7.000	7.300	280,596	-0.34(-4.45%)
Oct 08, 2019	8.000	8.349	7.520	7.640	824,887	-1.98(-20.58%)
Oct 07, 2019	9.390	9.750	9.390	9.620	85,857	+0.23(+2.45%)
Oct 04, 2019	9.130	9.440	9.030	9.390	121,700	+0.39(+4.33%)
Oct 03, 2019	9.030	9.080	8.860	9.000	69,372	+0.00(+0.00%)
Oct 02, 2019	9.000	9.150	8.850	9.000	50,637	-0.09(-0.99%)
Oct 01, 2019	9.240	9.380	8.900	9.090	113,442	-0.07(-0.76%)
Sep 30, 2019	9.390	9.420	9.150	9.160	60,979	-0.27(-2.86%)
Sep 27, 2019	9.590	9.800	9.420	9.430	69,200	-0.14(-1.46%)
Sep 26, 2019	10.09	10.13	9.560	9.570	56,909	-0.45(-4.49%)
Sep 25, 2019	9.950	10.15	9.761	10.02	38,742	+0.15(+1.52%)
Sep 24, 2019	10.40	10.40	9.800	9.870	90,063	-0.48(-4.64%)
Sep 23, 2019	10.33	10.45	10.10	10.35	76,044	+0.18(+1.77%)
Sep 20, 2019	10.30	10.58	10.13	10.17	259,300	-0.17(-1.64%)
Sep 19, 2019	10.46	10.59	10.26	10.34	56,385	-0.09(-0.86%)
Sep 18, 2019	10.89	10.90	10.41	10.43	59,884	-0.41(-3.78%)
Sep 17, 2019	10.84	11.05	10.81	10.84	67,957	-0.01(-0.09%)
Sep 16, 2019	10.66	11.00	10.66	10.85	38,596	+0.10(+0.93%)
Sep 13, 2019	10.99	11.05	10.69	10.75	46,600	-0.21(-1.92%)
Sep 12, 2019	10.94	11.06	10.83	10.96	52,768	+0.15(+1.39%)
Sep 11, 2019	10.64	10.90	10.63	10.81	72,425	+0.33(+3.15%)
Sep 10, 2019	10.33	10.66	10.33	10.48	62,901	+0.22(+2.14%)
Sep 09, 2019	10.62	10.72	10.24	10.26	60,976	-0.22(-2.10%)
Sep 06, 2019	10.73	10.88	10.42	10.48	71,800	-0.25(-2.33%)
Sep 05, 2019	11.08	11.16	10.73	10.73	137,833	-0.09(-0.83%)
Sep 04, 2019	10.52	11.24	10.44	10.82	102,561	+0.41(+3.94%)
Sep 03, 2019	10.50	10.76	10.00	10.41	129,869	-0.26(-2.44%)
Aug 30, 2019	11.05	11.15	10.65	10.67	52,500	-0.38(-3.44%)
Aug 29, 2019	11.35	11.45	11.00	11.05	54,058	-0.20(-1.78%)
Aug 28, 2019	11.16	11.56	11.16	11.25	41,398	+0.08(+0.72%)
Aug 27, 2019	11.52	11.52	10.93	11.17	53,090	-0.22(-1.93%)
Aug 26, 2019	11.20	11.53	11.00	11.39	74,660	+0.28(+2.52%)
Aug 23, 2019	11.43	11.43	10.38	11.11	306,400	-0.30(-2.63%)
Aug 22, 2019	11.55	11.55	11.15	11.41	31,643	-0.13(-1.13%)
Aug 21, 2019	11.47	11.84	11.47	11.54	80,074	+0.19(+1.67%)
Aug 20, 2019	11.59	11.63	11.22	11.35	41,103	-0.16(-1.39%)
Aug 19, 2019	11.90	11.90	11.43	11.51	61,022	-0.20(-1.71%)
Aug 16, 2019	10.58	11.91	10.58	11.71	259,400	+1.26(+12.06%)
Aug 15, 2019	10.81	10.91	10.44	10.45	79,339	-0.25(-2.34%)
Aug 14, 2019	10.40	10.83	10.26	10.70	126,005	+0.30(+2.88%)
Aug 13, 2019	10.05	10.73	9.960	10.40	58,232	+0.48(+4.84%)
Aug 12, 2019	9.850	9.970	9.490	9.920	209,504	+0.02(+0.20%)
Aug 09, 2019	10.06	10.06	9.830	9.900	43,100	-0.21(-2.08%)
Aug 08, 2019	10.07	10.25	9.970	10.11	92,445	+0.04(+0.40%)
Aug 07, 2019	9.810	10.38	9.758	10.07	110,150	+0.19(+1.92%)
Aug 06, 2019	9.950	10.48	9.700	9.880	327,153	-0.01(-0.10%)
Aug 05, 2019	10.00	10.00	9.820	9.890	156,790	-0.17(-1.69%)
Aug 02, 2019	10.30	10.33	9.870	10.06	47,900	-0.20(-1.95%)
Aug 01, 2019	10.10	10.91	10.10	10.26	87,026	+0.19(+1.89%)
Jul 31, 2019	10.50	10.82	10.07	10.07	31,293	-0.30(-2.89%)
Jul 30, 2019	10.66	10.89	10.31	10.37	31,037	-0.27(-2.54%)
Jul 29, 2019	10.54	10.90	10.52	10.64	47,632	+0.08(+0.76%)
Jul 26, 2019	10.64	10.76	10.40	10.56	52,200	-0.01(-0.09%)
Jul 25, 2019	10.73	10.97	10.53	10.57	203,763	-0.24(-2.22%)
Jul 24, 2019	10.69	10.93	10.40	10.81	49,599	+0.10(+0.93%)
Jul 23, 2019	11.00	11.14	10.65	10.71	33,627	-0.28(-2.55%)
Jul 22, 2019	11.23	11.24	10.93	10.99	58,004	-0.25(-2.22%)
Jul 19, 2019	11.81	12.00	11.13	11.24	43,900	-0.56(-4.75%)
Jul 18, 2019	11.49	12.00	11.49	11.80	122,036	+0.29(+2.52%)
Jul 17, 2019	11.71	11.82	11.11	11.51	234,530	-0.12(-1.03%)
Jul 16, 2019	12.46	12.46	11.56	11.63	65,068	-0.77(-6.21%)
Jul 15, 2019	12.49	12.79	12.30	12.40	84,777	-0.08(-0.64%)
Jul 12, 2019	12.50	12.56	12.45	12.48	62,000	-0.02(-0.16%)
Jul 11, 2019	12.92	12.99	12.36	12.50	80,692	-0.30(-2.34%)
Jul 10, 2019	12.88	12.98	12.68	12.80	44,852	+0.00(+0.00%)
Jul 09, 2019	12.71	12.86	12.61	12.80	53,784	+0.19(+1.51%)
Jul 08, 2019	12.90	12.98	12.60	12.61	83,461	-0.26(-2.02%)
Jul 05, 2019	12.90	13.00	12.66	12.87	34,400	-0.05(-0.39%)
Jul 03, 2019	12.98	12.98	12.73	12.92	31,200	-0.03(-0.23%)
Jul 02, 2019	12.80	13.14	12.80	12.95	29,751	+0.11(+0.86%)
Jul 01, 2019	13.11	13.33	12.75	12.84	61,319	-0.15(-1.15%)
Jun 28, 2019	12.95	13.15	12.70	12.99	308,600	+0.09(+0.70%)
Jun 27, 2019	12.44	13.18	12.32	12.90	259,010	+0.49(+3.95%)
Jun 26, 2019	12.62	12.68	12.40	12.41	17,592	-0.19(-1.51%)
Jun 25, 2019	12.67	12.83	12.59	12.60	17,621	-0.12(-0.94%)
Jun 24, 2019	12.65	12.87	12.12	12.72	79,834	+0.02(+0.16%)
Jun 21, 2019	12.64	12.86	12.28	12.70	61,900	-0.02(-0.16%)
Jun 20, 2019	12.86	12.90	12.68	12.72	30,304	-0.08(-0.63%)
Jun 19, 2019	12.94	13.06	12.68	12.80	38,049	-0.05(-0.39%)
Jun 18, 2019	12.77	13.03	12.63	12.85	26,538	-0.10(-0.77%)
Jun 17, 2019	12.96	13.06	12.74	12.95	50,123	-0.02(-0.15%)
Jun 14, 2019	13.02	13.17	12.87	12.97	22,100	-0.13(-0.99%)
Jun 13, 2019	13.00	13.34	12.57	13.10	52,879	+0.31(+2.42%)
Jun 12, 2019	13.05	13.15	12.79	12.79	61,398	-0.35(-2.66%)
Jun 11, 2019	13.29	13.44	12.88	13.14	62,449	-0.09(-0.68%)
Jun 10, 2019	13.52	13.64	13.21	13.23	53,629	-0.26(-1.93%)
Jun 07, 2019	13.06	13.49	13.06	13.49	29,900	+0.34(+2.59%)
Jun 06, 2019	13.64	13.75	13.00	13.15	67,311	-0.60(-4.36%)
Jun 05, 2019	13.89	13.89	13.49	13.75	45,532	-0.02(-0.15%)
Jun 04, 2019	13.20	14.00	13.07	13.77	174,855	+0.57(+4.32%)
Jun 03, 2019	13.07	13.43	13.07	13.20	123,683	+0.12(+0.92%)
May 31, 2019	13.59	13.98	13.08	13.08	114,300	-0.52(-3.82%)
May 30, 2019	13.75	14.18	13.13	13.60	72,513	-0.26(-1.88%)
May 29, 2019	13.87	14.32	13.69	13.86	74,879	+0.06(+0.43%)
May 28, 2019	13.07	14.02	13.07	13.80	151,096	+0.73(+5.59%)
May 24, 2019	11.44	13.09	11.41	13.07	186,300	+1.69(+14.85%)
May 23, 2019	11.23	11.43	11.00	11.38	94,949	+0.13(+1.16%)
May 22, 2019	11.37	11.52	11.24	11.25	65,110	-0.25(-2.17%)
May 21, 2019	11.17	11.71	11.05	11.50	347,065	+0.30(+2.68%)
May 20, 2019	10.60	11.54	10.17	11.20	178,304	+0.72(+6.87%)
May 17, 2019	10.47	10.55	10.19	10.48	123,700	-0.05(-0.47%)
May 16, 2019	9.990	10.74	9.890	10.53	1,313,322	+0.55(+5.51%)
May 15, 2019	10.80	11.00	9.940	9.980	79,391	-1.01(-9.19%)
May 14, 2019	11.17	11.47	10.93	10.99	22,418	-0.41(-3.60%)
May 13, 2019	11.98	12.27	11.19	11.40	43,525	-0.60(-5.00%)
May 10, 2019	12.64	12.96	11.70	12.00	51,500	-0.30(-2.44%)
May 09, 2019	12.75	12.75	12.21	12.30	15,814	-0.37(-2.92%)
May 08, 2019	12.98	12.98	12.44	12.67	10,389	+0.31(+2.51%)
May 07, 2019	12.37	12.95	12.35	12.36	14,350	-0.26(-2.02%)
May 06, 2019	12.48	12.85	11.68	12.62	17,404	+0.21(+1.73%)
May 03, 2019	11.62	12.40	11.62	12.40	7,900	+0.80(+6.90%)
May 02, 2019	11.59	11.85	11.57	11.60	1,855	-0.12(-1.07%)
May 01, 2019	11.21	11.97	11.21	11.72	9,947	+0.26(+2.31%)
Apr 30, 2019	11.09	11.50	11.09	11.46	11,075	+0.35(+3.15%)
Apr 29, 2019	10.83	11.30	10.83	11.11	3,048	+0.12(+1.09%)
Apr 26, 2019	10.87	11.00	10.65	10.99	3,800	+0.16(+1.48%)
Apr 25, 2019	10.78	11.07	10.78	10.83	1,806	+0.11(+1.03%)
Apr 24, 2019	10.75	11.07	10.34	10.72	25,211	-0.02(-0.19%)
Apr 23, 2019	10.32	10.74	10.26	10.74	4,905	+0.23(+2.19%)
Apr 22, 2019	10.37	10.51	10.37	10.51	845	+0.06(+0.57%)
Apr 18, 2019	10.27	10.57	10.27	10.45	6,700	+0.12(+1.16%)
Apr 17, 2019	10.53	10.71	10.33	10.33	3,873	-0.07(-0.67%)
Apr 16, 2019	10.75	10.76	10.40	10.40	4,475	+0.02(+0.19%)
Apr 15, 2019	10.41	10.44	10.37	10.38	7,026	-0.13(-1.24%)
Apr 12, 2019	10.41	10.55	10.37	10.51	10,600	+0.24(+2.34%)
Apr 11, 2019	10.38	10.55	10.25	10.27	7,220	-0.12(-1.15%)
Apr 10, 2019	10.45	10.45	10.30	10.39	4,056	-0.08(-0.76%)
Apr 09, 2019	10.53	10.75	10.46	10.47	4,581	+0.02(+0.19%)
Apr 08, 2019	10.50	10.64	10.40	10.45	12,975	-0.33(-3.06%)
Apr 05, 2019	10.91	10.91	10.70	10.78	13,800	-0.02(-0.19%)
Apr 04, 2019	11.16	11.16	10.71	10.80	7,179	-0.38(-3.40%)
Apr 03, 2019	10.61	11.44	10.60	11.18	31,080	+0.60(+5.67%)
Apr 02, 2019	10.34	10.64	10.32	10.58	6,184	+0.11(+1.05%)
Apr 01, 2019	10.69	10.69	10.47	10.47	17,606	-0.22(-2.06%)
Mar 29, 2019	10.63	11.15	10.47	10.69	12,800	+0.00(+0.00%)
Mar 28, 2019	10.71	10.80	10.48	10.69	17,640	-0.11(-1.02%)
Mar 27, 2019	10.76	11.00	10.66	10.80	6,933	+0.03(+0.28%)
Mar 26, 2019	10.69	10.99	10.69	10.77	17,217	-0.20(-1.82%)
Mar 25, 2019	12.08	12.08	10.80	10.97	16,253	-1.18(-9.71%)
Mar 22, 2019	12.16	12.21	12.08	12.15	80,400	-0.06(-0.49%)
Mar 21, 2019	12.15	12.42	12.15	12.21	26,793	+0.21(+1.75%)
Mar 20, 2019	12.31	12.54	11.62	12.00	27,069	-0.20(-1.64%)
Mar 19, 2019	11.77	12.67	11.65	12.20	30,325	+0.39(+3.30%)
Mar 18, 2019	10.16	12.00	10.16	11.81	37,755	+1.64(+16.13%)
Mar 15, 2019	10.01	10.17	10.00	10.17	22,400	+0.17(+1.70%)
Mar 14, 2019	10.28	10.28	9.910	10.00	11,668	-0.20(-1.96%)
Mar 13, 2019	10.05	10.36	10.05	10.20	22,906	+0.15(+1.49%)
Mar 12, 2019	10.32	10.33	9.900	10.05	28,254	-0.30(-2.90%)
Mar 11, 2019	10.17	11.21	10.10	10.35	26,250	+0.30(+2.99%)
Mar 08, 2019	10.00	10.29	10.00	10.05	11,600	+0.05(+0.50%)
Mar 07, 2019	9.790	10.36	9.790	10.00	52,551	+0.21(+2.15%)
Mar 06, 2019	10.45	10.48	9.790	9.790	72,107	-1.04(-9.60%)
Mar 05, 2019	11.69	11.73	10.72	10.83	24,795	-0.73(-6.31%)
Mar 04, 2019	11.31	12.00	11.30	11.56	30,918	+0.24(+2.12%)
Mar 01, 2019	12.56	12.60	10.55	11.32	134,400	-2.51(-18.15%)
Feb 28, 2019	14.80	14.80	13.83	13.83	29,551	-0.98(-6.62%)
Feb 27, 2019	14.84	14.90	14.51	14.81	15,724	+0.06(+0.41%)
Feb 26, 2019	14.55	14.81	14.25	14.75	19,237	+0.20(+1.37%)
Feb 25, 2019	14.58	15.00	14.54	14.55	12,888	-0.05(-0.34%)
Feb 22, 2019	13.73	14.65	13.68	14.60	74,300	+0.81(+5.87%)
Feb 21, 2019	14.06	14.06	13.51	13.79	5,835	+0.16(+1.17%)
Feb 20, 2019	13.89	14.07	13.63	13.63	7,855	-0.36(-2.57%)
Feb 19, 2019	13.96	14.12	13.71	13.99	7,815	-0.08(-0.57%)
Feb 15, 2019	13.97	14.25	13.49	14.07	10,900	+0.22(+1.59%)
Feb 14, 2019	13.70	14.00	13.66	13.85	20,873	+0.15(+1.09%)
Feb 13, 2019	13.65	13.72	13.50	13.70	5,049	+0.13(+0.96%)
Feb 12, 2019	13.34	13.57	13.23	13.57	13,812	+0.25(+1.88%)
Feb 11, 2019	13.45	13.92	13.31	13.32	6,287	+0.01(+0.08%)
Feb 08, 2019	13.27	13.94	12.93	13.31	10,100	-0.45(-3.27%)
Feb 07, 2019	13.85	14.00	13.53	13.76	10,217	-0.11(-0.79%)
Feb 06, 2019	14.03	14.08	13.86	13.87	11,337	-0.54(-3.71%)
Feb 05, 2019	14.20	14.50	13.84	14.40	27,700	+0.08(+0.59%)
Feb 04, 2019	14.06	14.32	14.04	14.32	18,520	+0.38(+2.69%)
Feb 01, 2019	13.49	14.10	13.27	13.95	8,200	+0.59(+4.38%)
Jan 31, 2019	13.14	13.60	13.10	13.36	11,858	+0.19(+1.44%)
Jan 30, 2019	13.11	13.17	12.85	13.17	8,251	+0.14(+1.07%)
Jan 29, 2019	12.88	13.09	12.75	13.03	3,013	+0.28(+2.20%)
Jan 28, 2019	12.89	13.17	12.75	12.75	12,757	-0.29(-2.22%)
Jan 25, 2019	13.05	13.05	12.98	13.04	2,400	+0.04(+0.31%)
Jan 24, 2019	12.78	13.00	12.51	13.00	2,937	+0.23(+1.80%)
Jan 23, 2019	12.66	12.80	12.59	12.77	2,969	+0.27(+2.16%)
Jan 22, 2019	12.84	12.84	12.50	12.50	6,534	-0.35(-2.72%)
Jan 18, 2019	13.18	13.18	12.84	12.85	5,100	-0.26(-1.98%)
Jan 17, 2019	13.08	13.18	12.90	13.11	7,154	+0.00(+0.00%)
Jan 16, 2019	13.31	13.31	12.97	13.11	4,115	+0.07(+0.54%)
Jan 15, 2019	12.72	13.05	12.72	13.04	4,543	+0.37(+2.92%)
Jan 14, 2019	12.97	13.19	12.47	12.67	10,987	-0.16(-1.25%)
Jan 11, 2019	13.42	13.42	12.64	12.83	26,800	-0.59(-4.40%)
Jan 10, 2019	13.77	13.77	13.30	13.42	7,917	-0.32(-2.33%)
Jan 09, 2019	13.78	14.00	13.68	13.74	9,565	-0.07(-0.51%)
Jan 08, 2019	13.71	14.27	13.37	13.81	40,368	+0.34(+2.52%)
Jan 07, 2019	13.25	13.67	13.25	13.47	7,540	+0.21(+1.58%)
Jan 04, 2019	13.46	13.82	13.26	13.26	11,100	+0.00(+0.00%)
Jan 03, 2019	13.85	13.98	13.26	13.26	6,968	-0.44(-3.21%)
Jan 02, 2019	13.79	13.84	13.40	13.70	9,976	-0.21(-1.51%)
Dec 31, 2018	13.97	14.10	13.80	13.91	17,100	-0.01(-0.07%)
Dec 28, 2018	14.34	14.34	13.56	13.92	20,700	-0.42(-2.93%)
Dec 27, 2018	13.97	14.34	13.37	14.34	32,406	+0.38(+2.72%)
Dec 26, 2018	12.97	14.39	12.90	13.96	27,328	+1.08(+8.39%)
Dec 24, 2018	13.20	13.20	12.60	12.88	10,200	-0.47(-3.52%)
Dec 21, 2018	14.79	14.79	13.35	13.35	47,600	-1.45(-9.80%)
Dec 20, 2018	14.86	14.90	14.52	14.80	54,129	+0.02(+0.14%)
Dec 19, 2018	14.78	15.40	14.26	14.78	89,924	+0.59(+4.16%)
Dec 18, 2018	12.82	14.44	12.80	14.19	48,372	+0.98(+7.42%)
Dec 17, 2018	12.33	13.43	12.33	13.21	33,385	+0.82(+6.62%)
Dec 14, 2018	12.41	12.87	12.03	12.39	10,500	-0.02(-0.16%)
Dec 13, 2018	12.45	12.88	12.26	12.41	36,403	-0.04(-0.32%)
Dec 12, 2018	12.33	12.58	12.00	12.45	24,133	+0.12(+0.97%)
Dec 11, 2018	12.94	12.94	12.30	12.33	13,005	-0.53(-4.12%)
Dec 10, 2018	12.77	13.01	12.60	12.86	4,041	-0.02(-0.16%)
Dec 07, 2018	12.83	12.89	12.54	12.88	15,200	-0.06(-0.46%)
Dec 06, 2018	12.51	13.06	12.46	12.94	21,334	+0.48(+3.85%)
Dec 04, 2018	12.98	13.05	12.33	12.46	21,300	-0.57(-4.37%)