Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	20.53	20.75	20.48	20.68	37,186	+0.25(+1.22%)
Oct 28, 2016	21.35	21.35	20.39	20.43	55,231	-0.97(-4.53%)
Oct 27, 2016	21.55	21.69	21.23	21.40	40,334	-0.01(-0.05%)
Oct 26, 2016	21.70	21.99	21.31	21.41	36,067	-0.44(-2.01%)
Oct 25, 2016	21.88	22.21	21.66	21.85	54,509	-0.11(-0.50%)
Oct 24, 2016	21.82	22.14	21.74	21.96	36,672	+0.19(+0.87%)
Oct 21, 2016	21.83	21.84	21.58	21.77	40,337	-0.24(-1.09%)
Oct 20, 2016	21.82	22.19	21.75	22.01	33,664	+0.12(+0.55%)
Oct 19, 2016	21.89	22.01	21.65	21.89	35,623	+0.01(+0.05%)
Oct 18, 2016	21.69	22.13	21.66	21.88	103,553	+0.35(+1.63%)
Oct 17, 2016	21.56	21.70	21.41	21.53	54,001	-0.01(-0.05%)
Oct 14, 2016	21.50	21.62	21.33	21.54	63,786	+0.13(+0.61%)
Oct 13, 2016	21.81	21.81	21.19	21.41	110,875	-0.48(-2.19%)
Oct 12, 2016	21.39	22.00	21.13	21.89	229,861	+0.55(+2.58%)
Oct 11, 2016	21.85	22.02	21.27	21.34	81,193	-0.50(-2.29%)
Oct 10, 2016	21.58	22.16	21.58	21.84	97,437	+0.34(+1.58%)
Oct 07, 2016	21.50	21.52	20.97	21.50	52,797	+0.07(+0.33%)
Oct 06, 2016	21.59	22.09	21.17	21.43	45,117	-0.26(-1.20%)
Oct 05, 2016	21.58	21.95	21.36	21.69	57,264	+0.18(+0.84%)
Oct 04, 2016	21.49	21.71	21.31	21.51	127,181	+0.02(+0.09%)
Oct 03, 2016	21.86	21.94	21.44	21.49	84,216	-0.44(-2.01%)
Sep 30, 2016	21.63	22.05	21.32	21.93	102,083	+0.42(+1.95%)
Sep 29, 2016	21.87	22.03	21.33	21.51	62,323	-0.35(-1.60%)
Sep 28, 2016	21.84	22.10	21.50	21.86	70,805	+0.01(+0.05%)
Sep 27, 2016	21.98	22.26	21.77	21.85	71,269	+0.01(+0.05%)
Sep 26, 2016	21.68	22.03	21.48	21.84	105,270	+0.13(+0.60%)
Sep 23, 2016	22.24	22.34	21.69	21.71	105,198	-0.49(-2.21%)
Sep 22, 2016	22.46	22.71	21.97	22.20	176,604	-0.23(-1.03%)
Sep 21, 2016	21.86	22.48	21.86	22.43	68,934	+0.69(+3.17%)
Sep 20, 2016	21.90	22.39	21.64	21.74	81,273	-0.15(-0.69%)
Sep 19, 2016	22.21	22.38	21.83	21.89	45,201	-0.21(-0.95%)
Sep 16, 2016	22.15	22.42	21.90	22.10	141,089	-0.06(-0.27%)
Sep 15, 2016	21.78	22.16	21.51	22.16	133,793	+0.45(+2.07%)
Sep 14, 2016	22.14	22.73	21.70	21.71	89,163	-0.40(-1.81%)
Sep 13, 2016	22.09	22.26	21.69	22.11	137,738	-0.23(-1.03%)
Sep 12, 2016	22.13	22.36	21.94	22.34	105,816	+0.07(+0.31%)
Sep 09, 2016	23.02	23.04	22.26	22.27	131,951	-0.93(-4.01%)
Sep 08, 2016	22.73	23.24	22.69	23.20	110,235	+0.45(+1.98%)
Sep 07, 2016	22.24	22.90	22.24	22.75	125,004	+0.55(+2.48%)
Sep 06, 2016	22.33	22.38	22.01	22.20	76,934	-0.19(-0.85%)
Sep 02, 2016	22.18	22.39	22.39	22.39	62,600	+0.31(+1.40%)
Sep 01, 2016	21.83	22.11	21.44	22.08	98,249	+0.19(+0.87%)
Aug 31, 2016	22.07	22.07	21.73	21.89	74,995	-0.19(-0.86%)
Aug 30, 2016	21.76	22.16	21.76	22.08	108,120	+0.41(+1.89%)
Aug 29, 2016	21.88	22.08	21.67	21.67	103,815	-0.23(-1.05%)
Aug 26, 2016	22.57	22.70	21.86	21.90	74,792	-0.67(-2.97%)
Aug 25, 2016	22.59	23.05	22.49	22.57	101,946	-0.01(-0.04%)
Aug 24, 2016	22.71	22.84	22.44	22.58	107,991	-0.21(-0.92%)
Aug 23, 2016	22.82	23.32	22.70	22.79	79,473	-0.05(-0.22%)
Aug 22, 2016	22.67	22.89	22.53	22.84	98,752	+0.10(+0.44%)
Aug 19, 2016	22.60	22.83	22.39	22.74	105,269	+0.06(+0.26%)
Aug 18, 2016	22.40	22.97	22.35	22.68	114,794	+0.25(+1.11%)
Aug 17, 2016	22.70	22.81	22.18	22.43	118,396	-0.26(-1.15%)
Aug 16, 2016	22.89	22.92	22.25	22.69	157,434	-0.17(-0.74%)
Aug 15, 2016	22.68	23.07	22.45	22.86	220,153	+0.20(+0.88%)
Aug 12, 2016	22.56	22.96	22.47	22.66	172,485	+0.15(+0.67%)
Aug 11, 2016	22.72	23.02	22.50	22.51	172,456	-0.25(-1.10%)
Aug 10, 2016	22.59	23.20	22.52	22.76	142,988	+0.17(+0.75%)
Aug 09, 2016	22.92	23.04	22.58	22.59	117,440	-0.22(-0.96%)
Aug 08, 2016	23.38	23.62	22.64	22.81	163,726	-0.44(-1.89%)
Aug 05, 2016	23.41	23.67	22.48	23.25	254,595	-0.21(-0.90%)
Aug 04, 2016	24.77	24.77	22.45	23.46	216,814	-1.82(-7.20%)
Aug 03, 2016	24.41	25.30	24.16	25.28	149,620	+0.79(+3.23%)
Aug 02, 2016	24.95	25.05	24.45	24.49	83,180	-0.40(-1.61%)
Aug 01, 2016	24.88	25.10	24.59	24.89	113,542	+0.04(+0.16%)
Jul 29, 2016	25.50	25.50	24.81	24.85	123,622	-0.78(-3.04%)
Jul 28, 2016	25.74	26.10	25.05	25.63	61,557	-0.12(-0.47%)
Jul 27, 2016	25.86	26.06	25.55	25.75	49,110	-0.11(-0.43%)
Jul 26, 2016	26.32	26.35	25.70	25.86	113,109	-0.36(-1.37%)
Jul 25, 2016	26.63	26.63	25.94	26.22	50,780	-0.33(-1.24%)
Jul 22, 2016	26.41	26.86	25.81	26.55	100,803	+0.17(+0.64%)
Jul 21, 2016	26.35	26.58	26.04	26.38	40,622	-0.02(-0.08%)
Jul 20, 2016	26.07	26.55	25.95	26.40	54,976	+0.33(+1.27%)
Jul 19, 2016	26.28	26.40	25.87	26.07	35,866	-0.24(-0.91%)
Jul 18, 2016	26.40	26.68	26.09	26.31	40,705	-0.11(-0.42%)
Jul 15, 2016	26.45	26.65	26.19	26.42	80,860	+0.14(+0.53%)
Jul 14, 2016	26.64	26.74	26.25	26.28	59,150	-0.25(-0.94%)
Jul 13, 2016	26.42	26.55	26.14	26.53	78,621	+0.23(+0.87%)
Jul 12, 2016	25.76	26.43	24.97	26.30	131,076	+0.69(+2.69%)
Jul 11, 2016	25.66	25.83	25.21	25.61	78,435	+0.11(+0.43%)
Jul 08, 2016	25.07	25.50	24.74	25.50	91,820	+0.59(+2.37%)
Jul 07, 2016	24.87	25.09	24.66	24.91	70,550	+0.16(+0.65%)
Jul 06, 2016	24.34	24.85	24.34	24.75	55,529	+0.29(+1.19%)
Jul 05, 2016	24.18	24.63	24.14	24.46	70,328	+0.07(+0.29%)
Jul 01, 2016	24.32	24.39	24.39	24.39	59,200	-0.04(-0.16%)
Jun 30, 2016	24.42	24.48	24.16	24.43	81,050	+0.08(+0.33%)
Jun 29, 2016	23.95	24.46	23.95	24.35	74,122	+0.56(+2.35%)
Jun 28, 2016	23.40	23.98	23.40	23.79	111,492	+0.52(+2.23%)
Jun 27, 2016	23.54	23.64	23.02	23.27	119,787	-0.41(-1.73%)
Jun 24, 2016	23.95	24.23	23.63	23.68	271,481	-1.14(-4.59%)
Jun 23, 2016	24.86	25.02	24.60	24.82	73,344	+0.22(+0.89%)
Jun 22, 2016	24.97	25.30	24.57	24.60	49,923	-0.32(-1.28%)
Jun 21, 2016	25.27	25.27	24.77	24.92	72,476	-0.29(-1.15%)
Jun 20, 2016	25.18	25.77	25.15	25.21	90,778	+0.24(+0.96%)
Jun 17, 2016	24.78	25.12	24.61	24.97	244,045	+0.25(+1.01%)
Jun 16, 2016	24.44	24.78	24.12	24.72	133,281	+0.01(+0.04%)
Jun 15, 2016	24.71	25.09	24.50	24.71	164,570	+0.02(+0.08%)
Jun 14, 2016	24.36	24.74	24.28	24.69	120,608	+0.20(+0.82%)
Jun 13, 2016	24.39	24.39	24.39	24.49	89,617	-0.07(-0.29%)
Jun 10, 2016	24.65	24.72	24.20	24.56	95,990	-0.22(-0.89%)
Jun 09, 2016	24.52	24.86	24.37	24.78	71,482	+0.11(+0.45%)
Jun 08, 2016	24.39	24.79	24.27	24.67	110,522	+0.33(+1.36%)
Jun 07, 2016	24.26	24.78	24.00	24.34	113,454	-0.26(-1.06%)
Jun 06, 2016	24.31	24.79	24.30	24.60	102,464	+0.26(+1.07%)
Jun 03, 2016	24.49	24.49	23.94	24.34	79,852	-0.10(-0.41%)
Jun 02, 2016	24.16	24.45	24.01	24.44	99,527	+0.32(+1.33%)
Jun 01, 2016	23.03	24.30	23.03	24.12	190,176	+1.14(+4.96%)
May 31, 2016	23.68	23.68	22.65	22.98	202,132	-0.71(-3.00%)
May 27, 2016	23.19	23.69	23.69	23.69	139,000	+0.43(+1.85%)
May 26, 2016	22.80	23.30	22.12	23.26	87,398	+0.42(+1.84%)
May 25, 2016	22.64	22.92	22.50	22.84	112,626	+0.19(+0.84%)
May 24, 2016	22.32	22.81	22.32	22.65	93,270	+0.40(+1.80%)
May 23, 2016	21.99	22.36	21.82	22.25	94,749	+0.24(+1.09%)
May 20, 2016	21.85	22.24	21.67	22.01	95,372	+0.18(+0.82%)
May 19, 2016	21.76	22.34	21.64	21.83	100,523	-0.12(-0.55%)
May 18, 2016	21.67	22.01	21.65	21.95	71,724	+0.22(+1.01%)
May 17, 2016	22.12	22.18	21.62	21.73	121,158	-0.36(-1.63%)
May 16, 2016	21.96	22.42	21.90	22.09	92,803	+0.10(+0.45%)
May 13, 2016	21.50	22.09	21.50	21.99	106,212	+0.39(+1.81%)
May 12, 2016	22.50	22.50	21.42	21.60	120,308	-0.78(-3.49%)
May 11, 2016	23.14	23.34	22.20	22.38	180,116	-0.85(-3.66%)
May 10, 2016	21.97	23.55	21.71	23.23	264,147	+1.43(+6.56%)
May 09, 2016	22.13	22.52	21.71	21.80	169,248	-0.45(-2.02%)
May 06, 2016	22.60	22.76	21.91	22.25	288,919	-0.59(-2.58%)
May 05, 2016	24.21	24.21	21.53	22.84	466,098	-3.20(-12.29%)
May 04, 2016	26.36	26.49	25.87	26.04	149,775	-0.38(-1.44%)
May 03, 2016	26.43	26.77	26.17	26.42	102,948	-0.12(-0.45%)
May 02, 2016	26.13	26.74	26.03	26.54	131,100	+0.50(+1.92%)
Apr 29, 2016	26.73	27.08	25.50	26.04	370,358	-1.43(-5.21%)
Apr 28, 2016	26.92	27.70	26.92	27.47	103,318	+0.35(+1.29%)
Apr 27, 2016	27.46	27.49	26.73	27.12	141,988	-0.38(-1.38%)
Apr 26, 2016	26.49	27.52	26.49	27.50	92,033	+0.92(+3.46%)
Apr 25, 2016	26.53	26.77	26.31	26.58	138,663	+0.10(+0.38%)
Apr 22, 2016	26.28	26.61	26.26	26.48	38,871	+0.14(+0.53%)
Apr 21, 2016	26.47	26.78	26.22	26.34	84,406	-0.26(-0.98%)
Apr 20, 2016	25.92	26.83	25.92	26.60	110,132	+0.80(+3.10%)
Apr 19, 2016	25.58	25.95	25.49	25.80	113,709	+0.31(+1.22%)
Apr 18, 2016	25.00	25.65	25.00	25.49	71,999	+0.30(+1.19%)
Apr 15, 2016	25.17	25.31	24.98	25.19	90,049	+0.05(+0.20%)
Apr 14, 2016	25.46	25.61	24.98	25.14	79,806	-0.26(-1.02%)
Apr 13, 2016	24.96	25.53	24.91	25.40	159,257	+0.64(+2.58%)
Apr 12, 2016	24.21	24.84	24.21	24.76	163,897	+0.59(+2.44%)
Apr 11, 2016	25.90	25.97	24.12	24.17	114,703	-1.57(-6.10%)
Apr 08, 2016	25.63	26.00	25.50	25.74	177,589	+0.24(+0.94%)
Apr 07, 2016	25.23	25.51	24.97	25.50	177,646	+0.16(+0.63%)
Apr 06, 2016	25.05	25.44	24.94	25.34	109,038	+0.21(+0.84%)
Apr 05, 2016	25.20	25.39	25.07	25.13	125,316	-0.23(-0.91%)
Apr 04, 2016	25.36	25.54	25.01	25.36	110,968	-0.08(-0.31%)
Apr 01, 2016	24.69	25.45	24.52	25.44	185,614	+0.58(+2.33%)
Mar 31, 2016	25.62	25.77	24.80	24.86	121,584	-0.74(-2.89%)
Mar 30, 2016	25.40	25.73	25.15	25.60	101,263	+0.27(+1.07%)
Mar 29, 2016	24.32	25.52	24.32	25.33	146,788	+1.03(+4.24%)
Mar 28, 2016	24.77	24.77	24.12	24.30	200,700	-0.40(-1.62%)
Mar 24, 2016	24.48	24.70	24.70	24.70	109,400	+0.20(+0.82%)
Mar 23, 2016	24.61	24.77	24.02	24.50	178,802	-0.28(-1.13%)
Mar 22, 2016	24.52	25.06	24.44	24.78	116,099	+0.18(+0.73%)
Mar 21, 2016	24.61	25.00	24.41	24.60	99,053	-0.14(-0.57%)
Mar 18, 2016	24.90	25.59	24.62	24.74	217,114	-0.01(-0.04%)
Mar 17, 2016	25.92	25.92	23.98	24.75	156,160	-1.24(-4.77%)
Mar 16, 2016	25.89	26.49	25.70	25.99	146,643	-0.03(-0.12%)
Mar 15, 2016	26.39	26.39	25.78	26.02	88,014	-0.39(-1.48%)
Mar 14, 2016	25.97	26.50	25.93	26.41	133,128	+0.43(+1.66%)
Mar 11, 2016	26.00	26.18	25.65	25.98	306,545	+0.06(+0.23%)
Mar 10, 2016	25.98	26.25	25.51	25.92	140,224	+0.17(+0.66%)
Mar 09, 2016	25.66	26.00	25.42	25.75	127,607	+0.20(+0.78%)
Mar 08, 2016	25.63	26.14	25.41	25.55	174,737	-0.19(-0.74%)
Mar 07, 2016	25.82	26.37	25.50	25.74	130,880	-0.07(-0.27%)
Mar 04, 2016	25.47	25.57	25.21	25.81	136,178	+0.30(+1.18%)
Mar 03, 2016	25.57	26.08	25.47	25.51	181,569	+0.00(+0.00%)
Mar 02, 2016	26.64	26.97	25.23	25.51	227,893	-1.32(-4.92%)
Mar 01, 2016	26.59	26.88	26.10	26.83	186,175	+0.61(+2.33%)
Feb 29, 2016	26.20	27.23	25.62	26.22	277,460	+0.24(+0.92%)
Feb 26, 2016	26.44	26.96	25.75	25.98	157,300	-0.28(-1.07%)
Feb 25, 2016	26.08	26.70	25.77	26.26	166,998	-0.19(-0.72%)
Feb 24, 2016	25.27	26.51	25.20	26.45	219,659	+0.66(+2.56%)
Feb 23, 2016	25.98	26.40	25.46	25.79	230,759	-0.14(-0.54%)
Feb 22, 2016	25.60	26.85	25.60	25.93	257,368	+0.61(+2.41%)
Feb 19, 2016	26.05	26.24	25.28	25.32	218,616	-0.68(-2.62%)
Feb 18, 2016	23.53	27.14	22.64	26.00	601,036	+4.61(+21.55%)
Feb 17, 2016	21.41	21.59	21.05	21.39	113,310	+0.11(+0.52%)
Feb 16, 2016	20.11	21.36	20.11	21.28	109,818	+1.29(+6.45%)
Feb 12, 2016	20.45	19.99	19.99	19.99	119,500	-0.36(-1.77%)
Feb 11, 2016	20.32	20.76	20.23	20.35	58,658	-0.37(-1.79%)
Feb 10, 2016	21.05	21.34	20.54	20.72	137,860	-0.06(-0.29%)
Feb 09, 2016	19.99	21.00	19.95	20.78	95,837	+0.57(+2.82%)
Feb 08, 2016	20.59	20.59	19.74	20.21	129,209	-0.74(-3.53%)
Feb 05, 2016	21.96	22.02	20.80	20.95	147,511	-1.12(-5.07%)
Feb 04, 2016	21.60	22.28	21.46	22.07	129,472	+0.35(+1.61%)
Feb 03, 2016	21.60	21.85	20.73	21.72	124,253	+0.22(+1.02%)
Feb 02, 2016	21.47	22.34	21.34	21.50	119,936	-0.11(-0.51%)
Feb 01, 2016	22.25	22.41	21.45	21.61	107,220	-0.68(-3.05%)
Jan 29, 2016	20.66	22.38	20.66	22.29	209,269	+1.66(+8.05%)
Jan 28, 2016	21.24	21.31	20.40	20.63	79,271	-0.47(-2.23%)
Jan 27, 2016	22.06	22.06	21.03	21.10	87,029	-0.89(-4.05%)
Jan 26, 2016	21.96	22.24	21.68	21.99	46,206	+0.08(+0.37%)
Jan 25, 2016	22.37	22.61	21.82	21.91	105,481	-0.45(-2.01%)
Jan 22, 2016	21.86	22.53	21.62	22.36	130,627	+0.89(+4.15%)
Jan 21, 2016	22.23	22.40	21.19	21.47	177,587	-0.88(-3.94%)
Jan 20, 2016	21.21	22.56	20.98	22.35	158,820	+0.92(+4.29%)
Jan 19, 2016	21.73	21.98	20.99	21.43	118,551	-0.16(-0.74%)
Jan 15, 2016	21.10	21.59	21.59	21.59	122,700	-0.16(-0.74%)
Jan 14, 2016	21.49	22.24	21.33	21.75	106,059	+0.44(+2.06%)
Jan 13, 2016	22.19	22.59	20.97	21.31	103,126	-0.88(-3.97%)
Jan 12, 2016	22.59	22.98	21.89	22.19	126,933	-0.26(-1.16%)
Jan 11, 2016	21.08	22.70	20.78	22.45	170,604	+0.38(+1.72%)
Jan 08, 2016	22.29	22.57	21.49	22.07	171,869	-0.16(-0.72%)
Jan 07, 2016	22.31	22.74	22.10	22.23	132,205	-0.44(-1.94%)
Jan 06, 2016	22.59	23.32	22.44	22.67	165,884	-0.20(-0.87%)
Jan 05, 2016	22.46	22.94	22.43	22.87	100,863	+0.54(+2.42%)
Jan 04, 2016	23.47	23.67	22.16	22.33	200,777	-1.58(-6.61%)
Dec 31, 2015	24.37	23.91	23.91	23.91	77,600	-0.50(-2.05%)
Dec 30, 2015	24.54	24.62	24.14	24.41	80,506	-0.12(-0.49%)
Dec 29, 2015	24.35	24.58	24.11	24.53	64,433	+0.29(+1.20%)
Dec 28, 2015	24.47	24.89	23.99	24.24	144,058	-0.24(-0.98%)
Dec 24, 2015	24.36	24.48	24.48	24.48	43,900	+0.14(+0.58%)
Dec 23, 2015	24.12	24.41	24.01	24.34	109,056	+0.32(+1.33%)
Dec 22, 2015	24.35	24.45	23.70	24.02	121,819	-0.24(-0.99%)
Dec 21, 2015	24.07	24.35	23.91	24.26	89,749	+0.30(+1.25%)
Dec 18, 2015	23.84	24.16	23.84	23.96	315,474	-0.04(-0.17%)
Dec 17, 2015	24.08	24.25	23.79	24.00	202,421	-0.05(-0.21%)
Dec 16, 2015	23.50	24.13	23.50	24.05	154,220	+0.77(+3.31%)
Dec 15, 2015	22.92	23.46	22.69	23.28	206,872	+0.63(+2.78%)
Dec 14, 2015	23.65	23.83	22.47	22.65	234,750	-1.07(-4.51%)
Dec 11, 2015	23.82	24.16	23.68	23.72	122,232	-0.53(-2.19%)
Dec 10, 2015	24.40	24.58	23.86	24.25	138,034	-0.18(-0.74%)
Dec 09, 2015	24.58	24.92	24.33	24.43	89,101	-0.33(-1.33%)
Dec 08, 2015	24.35	24.92	24.15	24.76	141,293	+0.34(+1.39%)
Dec 07, 2015	25.51	25.51	24.36	24.42	151,752	-1.08(-4.24%)
Dec 04, 2015	24.84	25.72	24.84	25.50	136,476	+0.67(+2.70%)
Dec 03, 2015	26.62	26.85	24.82	24.83	145,783	-1.66(-6.27%)
Dec 02, 2015	26.47	27.00	26.28	26.49	174,171	-0.01(-0.04%)
Dec 01, 2015	26.57	26.89	26.19	26.50	172,537	+0.06(+0.23%)
Nov 30, 2015	26.50	26.76	26.14	26.44	201,933	-0.06(-0.23%)
Nov 27, 2015	26.02	27.07	25.98	26.50	56,182	+0.46(+1.77%)
Nov 25, 2015	26.02	26.04	26.04	26.04	178,900	+0.10(+0.39%)
Nov 24, 2015	26.23	26.53	25.89	25.94	187,613	-0.39(-1.48%)
Nov 23, 2015	26.54	26.73	26.14	26.33	169,235	-0.14(-0.53%)
Nov 20, 2015	25.85	26.80	25.83	26.47	197,520	+0.80(+3.12%)
Nov 19, 2015	25.73	25.90	25.05	25.67	146,588	-0.30(-1.16%)
Nov 18, 2015	25.55	26.18	25.53	25.97	155,771	+0.39(+1.52%)
Nov 17, 2015	25.31	26.35	24.98	25.58	191,289	+0.51(+2.03%)
Nov 16, 2015	24.57	25.26	24.29	25.07	197,259	+0.74(+3.04%)
Nov 13, 2015	24.10	24.95	23.98	24.33	92,148	+0.06(+0.25%)
Nov 12, 2015	24.87	25.01	24.07	24.27	99,349	-0.82(-3.27%)
Nov 11, 2015	25.41	25.65	24.97	25.09	71,837	-0.20(-0.79%)
Nov 10, 2015	25.15	26.25	24.80	25.29	261,284	+0.14(+0.56%)
Nov 09, 2015	25.56	26.13	24.72	25.15	279,411	-0.48(-1.87%)
Nov 06, 2015	25.54	26.24	25.00	25.63	272,044	+0.00(+0.00%)
Nov 05, 2015	22.65	26.13	22.36	25.63	370,197	+4.16(+19.38%)
Nov 04, 2015	21.33	21.49	20.90	21.47	117,049	+0.18(+0.85%)
Nov 03, 2015	21.54	21.65	21.22	21.29	141,702	-0.36(-1.66%)