Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	55.93	56.51	55.34	55.41	3,659,487	-0.16(-0.30%)
Oct 30, 2018	56.76	57.40	55.17	55.58	4,154,135	-0.92(-1.63%)
Oct 29, 2018	56.62	57.38	55.99	56.49	5,940,230	+2.76(+5.13%)
Oct 26, 2018	50.44	54.71	49.25	53.74	7,904,573	-6.55(-10.86%)
Oct 25, 2018	60.26	61.07	59.71	60.29	2,139,638	+0.48(+0.81%)
Oct 24, 2018	61.24	61.80	59.69	59.80	2,234,115	-1.63(-2.66%)
Oct 23, 2018	60.28	61.87	60.13	61.44	1,777,421	+0.51(+0.84%)
Oct 22, 2018	60.91	61.61	60.69	60.92	1,635,688	+0.00(+0.00%)
Oct 19, 2018	61.10	61.71	60.62	60.92	2,402,714	+0.23(+0.38%)
Oct 18, 2018	61.97	62.10	60.37	60.69	1,875,412	-1.44(-2.32%)
Oct 17, 2018	62.20	62.23	60.80	62.13	1,447,613	-0.14(-0.22%)
Oct 16, 2018	60.71	62.49	60.53	62.27	1,395,869	+1.88(+3.11%)
Oct 15, 2018	59.73	61.08	59.17	60.39	1,304,476	+0.30(+0.50%)
Oct 12, 2018	60.15	60.30	58.94	60.09	1,718,691	+0.50(+0.84%)
Oct 11, 2018	61.22	61.54	59.54	59.59	3,152,322	-1.32(-2.16%)
Oct 10, 2018	61.62	62.29	60.85	60.91	1,773,100	-0.59(-0.96%)
Oct 09, 2018	61.70	61.99	61.28	61.50	907,513	-0.15(-0.24%)
Oct 08, 2018	62.31	62.57	61.13	61.64	1,144,340	-0.74(-1.18%)
Oct 05, 2018	62.40	63.30	61.80	62.38	1,848,115	-0.04(-0.06%)
Oct 04, 2018	62.58	63.14	61.78	62.41	2,738,566	-0.19(-0.31%)
Oct 03, 2018	62.30	62.63	62.03	62.61	1,694,549	+0.45(+0.73%)
Oct 02, 2018	61.91	62.64	61.72	62.15	1,529,604	+0.19(+0.31%)
Oct 01, 2018	62.59	62.85	61.56	61.96	1,479,139	-0.35(-0.56%)
Sep 28, 2018	62.00	62.33	61.79	62.31	1,197,997	+0.19(+0.31%)
Sep 27, 2018	62.10	62.49	61.99	62.11	984,446	+0.02(+0.03%)
Sep 26, 2018	61.91	62.72	61.80	62.10	1,191,659	+0.21(+0.34%)
Sep 25, 2018	61.91	62.13	61.81	61.88	1,518,642	+0.18(+0.30%)
Sep 24, 2018	61.31	61.77	61.15	61.70	1,458,508	-0.04(-0.06%)
Sep 21, 2018	62.30	62.85	61.68	61.74	5,483,354	-0.47(-0.76%)
Sep 20, 2018	62.12	62.45	62.07	62.21	1,361,435	+0.31(+0.50%)
Sep 19, 2018	62.37	62.69	61.34	61.90	1,397,113	-0.38(-0.61%)
Sep 18, 2018	62.06	62.64	61.94	62.28	1,729,567	+0.17(+0.28%)
Sep 17, 2018	62.86	62.86	61.44	62.10	1,215,444	-0.72(-1.14%)
Sep 14, 2018	62.99	63.22	62.48	62.82	1,409,293	-0.23(-0.37%)
Sep 13, 2018	62.68	63.35	62.68	63.05	1,589,191	+0.39(+0.62%)
Sep 12, 2018	61.61	62.79	61.51	62.67	1,651,185	+1.17(+1.90%)
Sep 11, 2018	60.98	62.01	60.96	61.50	2,044,279	+0.34(+0.55%)
Sep 10, 2018	62.10	62.10	60.79	61.16	2,189,126	-0.98(-1.57%)
Sep 07, 2018	63.89	63.89	61.43	62.13	1,273,150	-0.64(-1.02%)
Sep 06, 2018	62.58	63.36	62.42	62.77	1,219,935	+0.17(+0.28%)
Sep 05, 2018	62.30	62.64	61.88	62.60	1,910,486	+0.13(+0.20%)
Sep 04, 2018	62.81	63.03	62.39	62.47	1,583,551	-0.51(-0.81%)
Aug 31, 2018		62.99	62.99	62.99	0	-0.04(-0.06%)
Aug 30, 2018	63.45	63.71	62.92	63.02	1,071,923	-0.59(-0.93%)
Aug 29, 2018	63.55	64.03	62.88	63.61	1,145,619	+0.19(+0.31%)
Aug 28, 2018	63.72	63.89	63.03	63.42	910,847	-0.07(-0.11%)
Aug 27, 2018	63.60	63.73	63.31	63.49	1,040,852	+0.20(+0.32%)
Aug 24, 2018	63.09	63.56	63.07	63.28	863,997	+0.15(+0.23%)
Aug 23, 2018	63.26	63.43	62.70	63.14	1,016,291	-0.21(-0.34%)
Aug 22, 2018	63.33	63.51	62.79	63.35	1,143,132	-0.22(-0.35%)
Aug 21, 2018	63.30	64.11	62.69	63.58	1,643,932	+0.28(+0.44%)
Aug 20, 2018	63.16	63.60	62.90	63.29	1,534,682	+0.14(+0.21%)
Aug 17, 2018	62.64	63.29	61.93	63.16	1,989,943	+0.42(+0.66%)
Aug 16, 2018	61.74	62.77	61.36	62.74	2,721,542	+1.31(+2.13%)
Aug 15, 2018	61.78	61.95	60.92	61.44	2,748,646	-0.78(-1.26%)
Aug 14, 2018	62.18	62.52	61.64	62.22	2,389,036	+0.04(+0.06%)
Aug 13, 2018	62.93	63.12	61.63	62.18	2,511,273	-0.87(-1.38%)
Aug 10, 2018	63.76	64.06	62.90	63.05	1,767,380	-1.07(-1.67%)
Aug 09, 2018	64.26	65.06	64.07	64.13	1,576,642	-0.08(-0.12%)
Aug 08, 2018	63.60	64.39	63.46	64.20	1,795,674	+0.41(+0.64%)
Aug 07, 2018	65.34	65.34	63.65	63.80	1,911,507	-1.09(-1.68%)
Aug 06, 2018	64.43	65.10	63.44	64.89	2,660,375	+0.22(+0.34%)
Aug 03, 2018	63.36	65.36	63.12	64.67	4,318,539	+3.75(+6.16%)
Aug 02, 2018	59.88	61.21	59.53	60.91	2,309,158	+1.02(+1.70%)
Aug 01, 2018	59.85	60.59	59.22	59.90	1,842,749	-0.15(-0.26%)
Jul 31, 2018	59.25	60.16	59.02	60.05	1,638,022	+1.09(+1.85%)
Jul 30, 2018	59.08	59.40	58.76	58.96	1,113,847	-0.17(-0.29%)
Jul 27, 2018	59.30	59.47	58.65	59.13	1,186,730	-0.15(-0.26%)
Jul 26, 2018	59.30	59.59	58.99	59.29	1,133,867	+0.23(+0.39%)
Jul 25, 2018	58.65	59.15	58.29	59.06	995,524	+0.50(+0.86%)
Jul 24, 2018	59.01	59.17	58.38	58.55	994,379	-0.26(-0.44%)
Jul 23, 2018	58.41	59.08	58.34	58.82	1,043,344	+0.34(+0.58%)
Jul 20, 2018	58.53	58.89	58.35	58.48	1,260,088	-0.30(-0.51%)
Jul 19, 2018	58.59	58.98	58.16	58.78	1,300,402	+0.09(+0.15%)
Jul 18, 2018	58.82	58.99	58.39	58.69	930,738	-0.30(-0.51%)
Jul 17, 2018	58.80	59.12	58.67	58.99	882,170	-0.05(-0.08%)
Jul 16, 2018	59.43	59.49	58.92	59.04	1,228,563	-0.43(-0.72%)
Jul 13, 2018	58.98	59.70	58.81	59.46	1,345,841	+0.46(+0.79%)
Jul 12, 2018	58.69	59.23	58.51	59.00	1,768,454	+0.73(+1.24%)
Jul 11, 2018	58.57	58.82	58.00	58.27	1,239,866	-0.50(-0.86%)
Jul 10, 2018	60.07	60.07	58.60	58.78	2,451,846	-2.85(-4.63%)
Jul 09, 2018	61.18	61.80	60.94	61.63	1,492,212	+0.73(+1.19%)
Jul 06, 2018	60.79	61.28	60.67	60.91	1,711,017	+0.25(+0.41%)
Jul 05, 2018	59.56	60.85	59.46	60.65	2,385,412	+1.23(+2.07%)
Jul 03, 2018		59.43	59.43	59.43	0	+0.26(+0.44%)
Jul 02, 2018	57.65	59.20	57.55	59.16	2,163,296	+1.33(+2.29%)
Jun 29, 2018	57.93	58.35	57.65	57.84	1,412,727	+0.03(+0.05%)
Jun 28, 2018	56.95	57.89	56.88	57.81	1,031,320	+0.87(+1.53%)
Jun 27, 2018	57.60	58.33	56.91	56.94	1,159,752	-0.77(-1.34%)
Jun 26, 2018	57.27	58.22	57.03	57.71	1,679,982	+0.45(+0.79%)
Jun 25, 2018	57.65	57.89	56.76	57.26	1,418,923	-0.60(-1.04%)
Jun 22, 2018	58.47	58.77	57.79	57.86	5,384,651	-0.12(-0.20%)
Jun 21, 2018	59.06	59.32	57.79	57.97	1,021,083	-1.09(-1.85%)
Jun 20, 2018	59.49	59.60	58.93	59.07	964,178	-0.30(-0.50%)
Jun 19, 2018	58.92	59.47	58.69	59.37	1,653,660	+0.00(+0.00%)
Jun 18, 2018	59.41	59.73	59.22	59.37	1,578,574	-0.48(-0.81%)
Jun 15, 2018		60.02	59.09	59.85	2,809,475	+0.76(+1.29%)
Jun 14, 2018	58.31	59.13	58.29	59.09	1,290,550	+0.79(+1.36%)
Jun 13, 2018	58.80	58.99	58.27	58.29	1,371,226	-0.39(-0.66%)
Jun 12, 2018	58.66	59.00	58.04	58.68	1,305,909	-0.05(-0.08%)
Jun 11, 2018	58.67	58.97	58.35	58.73	1,714,040	+0.02(+0.03%)
Jun 08, 2018	58.38	58.83	57.72	58.71	1,224,929	+0.43(+0.73%)
Jun 07, 2018	59.20	59.40	57.78	58.28	1,944,100	-1.03(-1.73%)
Jun 06, 2018	58.56	59.44	58.45	59.31	1,686,336	+0.89(+1.52%)
Jun 05, 2018	57.94	58.60	57.77	58.42	1,297,988	+0.62(+1.07%)
Jun 04, 2018	57.92	58.00	57.28	57.80	1,544,596	+0.02(+0.03%)
Jun 01, 2018	58.15	58.15	57.53	57.78	1,919,458	+0.05(+0.08%)
May 31, 2018	58.10	58.25	57.55	57.73	1,975,902	-0.47(-0.81%)
May 30, 2018	57.81	58.53	57.07	58.21	1,162,145	+0.68(+1.18%)
May 29, 2018	57.39	58.03	57.10	57.53	1,785,679	-0.45(-0.78%)
May 25, 2018		57.98	57.98	57.98	0	+0.48(+0.84%)
May 24, 2018	57.38	57.73	56.58	57.50	1,617,222	-0.03(-0.05%)
May 23, 2018	57.35	57.79	56.89	57.53	1,802,594	-0.24(-0.42%)
May 22, 2018	58.83	59.08	56.05	57.77	1,939,632	-1.00(-1.70%)
May 21, 2018	59.59	59.90	58.67	58.77	3,413,986	-0.57(-0.96%)
May 18, 2018	60.94	61.10	59.01	59.34	5,101,465	+0.70(+1.19%)
May 17, 2018	57.87	59.19	57.87	58.64	2,405,155	+0.63(+1.08%)
May 16, 2018	56.57	58.29	56.32	58.01	2,932,953	+1.62(+2.86%)
May 15, 2018	56.71	56.87	56.02	56.40	2,275,308	-0.73(-1.27%)
May 14, 2018	58.68	58.72	56.77	57.12	2,431,298	-1.72(-2.93%)
May 11, 2018	58.52	58.96	58.35	58.84	3,302,574	+0.54(+0.93%)
May 10, 2018	57.57	58.37	57.41	58.30	2,561,541	+0.89(+1.55%)
May 09, 2018	56.92	57.89	56.66	57.41	3,041,087	+0.57(+1.00%)
May 08, 2018	55.93	57.27	55.73	56.84	4,085,168	+0.68(+1.21%)
May 07, 2018	55.87	57.04	55.70	56.17	4,411,810	+0.79(+1.43%)
May 04, 2018	52.97	55.74	52.97	55.37	4,684,106	+2.08(+3.90%)
May 03, 2018	50.48	53.98	50.35	53.29	6,499,331	-2.76(-4.92%)
May 02, 2018	56.39	56.79	55.22	56.05	4,259,022	-0.84(-1.48%)
May 01, 2018	56.32	56.90	55.86	56.89	1,742,738	+0.54(+0.96%)
Apr 30, 2018	57.65	57.72	56.35	56.35	3,196,650	-1.14(-1.99%)
Apr 27, 2018	57.10	57.62	56.94	57.49	1,762,154	+0.43(+0.75%)
Apr 26, 2018	56.70	57.28	56.24	57.06	2,530,753	+0.63(+1.11%)
Apr 25, 2018	55.87	56.50	55.48	56.44	1,801,951	+0.39(+0.69%)
Apr 24, 2018	56.95	57.07	55.53	56.05	2,467,416	-0.60(-1.06%)
Apr 23, 2018	57.46	57.50	56.18	56.65	2,405,989	+0.32(+0.57%)
Apr 20, 2018	56.77	57.06	56.24	56.33	2,411,377	-0.67(-1.17%)
Apr 19, 2018	57.03	57.28	56.56	57.00	2,091,958	-0.36(-0.62%)
Apr 18, 2018	57.39	57.51	57.06	57.35	1,910,108	+0.24(+0.42%)
Apr 17, 2018	56.58	57.37	55.93	57.11	3,306,728	+1.06(+1.90%)
Apr 16, 2018	55.43	56.29	55.12	56.05	1,939,012	+1.00(+1.81%)
Apr 13, 2018	55.68	55.68	54.71	55.05	1,766,371	-0.25(-0.45%)
Apr 12, 2018	55.33	55.53	54.89	55.30	1,672,606	+0.28(+0.51%)
Apr 11, 2018	54.35	55.56	54.33	55.02	2,659,223	+0.14(+0.25%)
Apr 10, 2018	55.26	55.51	54.62	54.89	2,543,681	+0.16(+0.30%)
Apr 09, 2018	55.00	55.50	54.69	54.72	3,476,373	+0.15(+0.27%)
Apr 06, 2018	55.90	56.14	54.32	54.58	3,084,334	-1.64(-2.92%)
Apr 05, 2018	56.05	56.53	55.75	56.22	3,381,565	+0.40(+0.71%)
Apr 04, 2018	54.47	55.99	54.31	55.83	3,747,918	+1.04(+1.89%)
Apr 03, 2018	55.51	55.64	53.71	54.79	6,970,978	-0.45(-0.81%)
Apr 02, 2018	55.60	56.16	54.18	55.24	4,600,173	-0.87(-1.55%)
Mar 29, 2018		56.11	56.11	56.11	0	-0.62(-1.09%)
Mar 28, 2018	55.98	57.12	55.98	56.73	5,040,769	+0.96(+1.72%)
Mar 27, 2018	56.23	56.50	55.29	55.77	4,523,505	-0.12(-0.21%)
Mar 26, 2018	55.33	55.92	54.80	55.88	3,092,988	+1.22(+2.23%)
Mar 23, 2018	55.69	56.31	54.65	54.67	2,498,796	-0.93(-1.67%)
Mar 22, 2018	56.57	57.53	55.57	55.59	2,535,966	-2.31(-3.99%)
Mar 21, 2018	57.66	58.78	57.57	57.91	5,033,608	+0.41(+0.71%)
Mar 20, 2018	58.57	58.83	57.38	57.50	3,815,439	-0.92(-1.57%)
Mar 19, 2018	58.87	59.04	57.74	58.42	3,178,019	-0.84(-1.42%)
Mar 16, 2018	59.87	60.14	58.71	59.26	4,288,426	-0.50(-0.84%)
Mar 15, 2018	60.13	60.24	59.40	59.76	2,409,167	-0.25(-0.42%)
Mar 14, 2018	60.94	61.16	59.64	60.02	3,830,740	-0.98(-1.60%)
Mar 13, 2018	62.06	62.83	60.51	60.99	2,193,040	-1.54(-2.46%)
Mar 12, 2018	62.80	62.95	62.35	62.53	1,617,086	-0.26(-0.42%)
Mar 09, 2018	61.92	62.86	61.69	62.79	1,931,470	+1.21(+1.96%)
Mar 08, 2018	62.87	63.00	61.33	61.58	2,831,409	-1.34(-2.12%)
Mar 07, 2018		63.15		62.92	2,053,896	+0.06(+0.09%)
Mar 06, 2018	62.53	62.93	62.32	62.86	2,720,853	+0.63(+1.01%)
Mar 05, 2018	60.71	62.41	60.51	62.23	3,567,407	+1.34(+2.21%)
Mar 02, 2018	60.11	61.22	60.07	60.89	4,274,896	+0.55(+0.91%)
Mar 01, 2018	62.17	62.71	59.97	60.33	2,590,567	-1.73(-2.79%)
Feb 28, 2018	62.19	63.04	61.96	62.07	2,516,681	+0.20(+0.33%)
Feb 27, 2018	62.43	63.28	61.86	61.86	2,670,048	-0.29(-0.47%)
Feb 26, 2018	62.57	62.88	61.90	62.15	1,515,335	-0.27(-0.43%)
Feb 23, 2018	61.17	62.43	60.78	62.42	1,755,424	+1.57(+2.58%)
Feb 22, 2018			60.68	60.86	1,397,520	-0.45(-0.73%)
Feb 21, 2018	61.01	62.38	60.92	61.30	1,496,313	+0.36(+0.59%)
Feb 20, 2018	61.90	62.40	60.87	60.94	1,530,468	-1.18(-1.90%)
Feb 16, 2018		62.12	62.12	62.12	0	-0.17(-0.28%)
Feb 15, 2018	60.65	62.34	60.26	62.30	2,361,377	+2.11(+3.50%)
Feb 14, 2018		60.85	59.93	60.19	2,945,495	-0.26(-0.43%)
Feb 13, 2018	60.01	60.75	58.82	60.45	2,511,460	+0.00(+0.00%)
Feb 12, 2018	59.67	61.05	59.27	60.45	2,777,503	+1.14(+1.92%)
Feb 09, 2018	59.55	60.20	57.80	59.31	3,918,716	+0.09(+0.15%)
Feb 08, 2018		61.42	59.18	59.22	3,236,992	-2.19(-3.56%)
Feb 07, 2018	60.45	60.94	59.63	61.41	6,497,438	-0.49(-0.80%)
Feb 06, 2018	60.65	62.16	59.23	61.90	5,202,632	-0.60(-0.96%)
Feb 05, 2018	64.23	64.33	61.99	62.50	3,968,486	-1.72(-2.68%)
Feb 02, 2018	65.62	65.79	64.21	64.22	2,292,787	-1.84(-2.78%)
Feb 01, 2018	66.64	66.81	65.73	66.06	1,340,307	-0.81(-1.22%)
Jan 31, 2018	67.23	67.50	66.58	66.87	2,353,634	-0.22(-0.33%)
Jan 30, 2018	66.77	67.62	65.91	67.10	3,528,533	+0.61(+0.92%)
Jan 29, 2018	66.25	66.80	65.86	66.49	2,521,061	+0.13(+0.19%)
Jan 26, 2018	66.18	66.56	65.90	66.36	2,410,634	+0.53(+0.81%)
Jan 25, 2018	65.92	66.57	65.71	65.83	2,613,567	+0.34(+0.52%)
Jan 24, 2018	67.30	67.39	65.43	65.49	3,725,494	-1.44(-2.15%)
Jan 23, 2018	66.65	67.58	66.39	66.93	3,009,776	+0.06(+0.09%)
Jan 22, 2018	67.01	67.14	66.38	66.87	2,616,712	+0.21(+0.32%)
Jan 19, 2018	67.14	67.14	65.94	66.66	3,264,364	-0.56(-0.83%)
Jan 18, 2018	67.99	68.20	66.61	67.22	2,516,773	-0.76(-1.12%)
Jan 17, 2018	68.89	68.92	67.79	67.99	2,011,236	-0.33(-0.48%)
Jan 16, 2018	69.89	69.96	68.26	68.32	2,224,611	-2.21(-3.13%)
Jan 12, 2018		70.52	70.52	70.52	0	+0.25(+0.36%)
Jan 11, 2018	69.89	71.03	69.84	70.27	1,551,658	+0.28(+0.40%)
Jan 10, 2018		70.25		69.99	1,910,497	+0.63(+0.91%)
Jan 09, 2018	68.27	69.46	68.01	69.36	1,777,956	+1.07(+1.57%)
Jan 08, 2018	67.83	68.46	67.73	68.29	1,237,061	+0.06(+0.09%)
Jan 05, 2018	67.26	68.24	66.92	68.23	2,492,418	+1.47(+2.20%)
Jan 04, 2018	66.98	67.12	66.11	66.76	1,057,138	-0.06(-0.09%)
Jan 03, 2018	66.30	66.91	66.26	66.82	1,147,102	+0.48(+0.73%)
Jan 02, 2018	65.35	66.75	65.34	66.33	1,338,059	+1.14(+1.75%)
Dec 29, 2017		65.19	65.19	65.19	0	-0.52(-0.79%)
Dec 28, 2017	65.61	65.77	65.06	65.71	904,201	+0.31(+0.47%)
Dec 27, 2017	65.60	65.98	65.24	65.40	1,234,569	-0.07(-0.10%)
Dec 26, 2017	65.27	65.78	64.93	65.47	1,457,043	+0.29(+0.45%)
Dec 22, 2017	65.59	65.78	64.95	65.18	2,599,504	-0.49(-0.75%)
Dec 21, 2017	66.36	66.67	65.60	65.67	2,178,057	-0.61(-0.92%)
Dec 20, 2017	66.84	66.87	66.16	66.28	1,864,110	-0.11(-0.16%)
Dec 19, 2017	66.56	67.28	66.37	66.39	1,572,956	-0.34(-0.51%)
Dec 18, 2017	67.51	67.99	66.54	66.73	1,878,175	-0.43(-0.63%)
Dec 15, 2017	66.51	67.32	65.97	67.15	3,413,371	+0.82(+1.24%)
Dec 14, 2017	67.47	67.92	66.31	66.33	1,755,810	-1.05(-1.56%)
Dec 13, 2017	68.28	68.44	67.05	67.39	2,723,886	-0.68(-0.99%)
Dec 12, 2017	67.73	68.19	67.49	68.06	990,638	+0.22(+0.33%)
Dec 11, 2017	67.94	68.34	67.72	67.84	1,462,995	-0.28(-0.41%)
Dec 08, 2017	68.02	68.20	67.51	68.12	1,420,784	+0.46(+0.69%)
Dec 07, 2017	67.18	67.71	66.78	67.66	1,748,281	+0.35(+0.52%)
Dec 06, 2017	67.84	68.16	67.09	67.31	1,207,068	-0.49(-0.73%)
Dec 05, 2017	67.77	68.23	67.51	67.80	1,713,450	+0.29(+0.43%)
Dec 04, 2017	68.04	68.04	67.28	67.51	2,503,095	-0.37(-0.54%)
Dec 01, 2017	68.04	68.46	67.59	67.88	1,368,305	-0.50(-0.74%)
Nov 30, 2017	67.66	68.65	67.53	68.38	3,019,016	+0.89(+1.32%)
Nov 29, 2017	67.63	68.31	67.31	67.49	2,214,339	+0.02(+0.03%)
Nov 28, 2017	67.24	67.61	65.98	67.47	2,926,640	+0.22(+0.33%)
Nov 27, 2017	68.32	68.38	66.94	67.25	3,176,088	-1.02(-1.49%)
Nov 24, 2017	68.17	68.50	67.39	68.27	2,122,292	+0.52(+0.77%)
Nov 22, 2017	64.60	69.10	64.11	67.74	8,895,214	+3.24(+5.02%)
Nov 21, 2017	63.88	64.55	63.40	64.50	1,863,528	+0.92(+1.45%)
Nov 20, 2017	63.21	63.63	63.00	63.58	1,951,444	+0.32(+0.50%)
Nov 17, 2017	63.39	63.94	62.96	63.27	1,712,478	-0.14(-0.21%)
Nov 16, 2017	62.66	63.62	62.51	63.40	1,067,202	+0.74(+1.17%)
Nov 15, 2017	62.70	63.02	62.14	62.67	1,252,465	-0.28(-0.45%)
Nov 14, 2017	63.31	63.48	62.68	62.95	1,060,291	-0.39(-0.61%)
Nov 13, 2017	63.00	63.41	62.85	63.33	1,446,022	+0.15(+0.25%)
Nov 10, 2017	63.18	63.42	62.81	63.18	1,372,652	-0.16(-0.26%)
Nov 09, 2017	63.72	63.95	62.58	63.34	1,542,226	-0.77(-1.21%)
Nov 08, 2017	63.70	64.30	63.46	64.12	1,376,675	+0.35(+0.55%)
Nov 07, 2017	63.63	64.08	63.53	63.77	1,452,326	+0.20(+0.32%)
Nov 06, 2017	63.23	63.66	62.94	63.57	1,405,728	+0.27(+0.43%)
Nov 03, 2017	63.26	63.69	63.08	63.29	1,928,479	-0.04(-0.06%)
Nov 02, 2017	62.95	63.60	62.64	63.33	2,746,774	-0.02(-0.03%)