Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	58.25	58.25	57.05	57.75	156,069	-0.20(-0.35%)
Jul 28, 2017	56.65	58.17	56.50	57.95	161,510	+1.15(+2.02%)
Jul 27, 2017	57.55	57.70	56.45	56.80	91,503	-0.45(-0.79%)
Jul 26, 2017	56.45	57.30	56.23	57.25	90,234	+0.85(+1.51%)
Jul 25, 2017	55.90	56.55	55.90	56.40	124,424	+0.45(+0.80%)
Jul 24, 2017	55.65	56.20	55.35	55.95	194,070	+0.35(+0.63%)
Jul 21, 2017	56.20	56.70	55.25	55.60	206,648	-0.35(-0.63%)
Jul 20, 2017		56.65	55.80	55.95	101,783	-0.70(-1.24%)
Jul 19, 2017	56.75	57.00	56.20	56.65	131,862	+0.10(+0.18%)
Jul 18, 2017	56.20	56.65	56.20	56.55	270,916	+0.15(+0.27%)
Jul 17, 2017	55.80	56.45	55.80	56.40	268,782	+0.50(+0.89%)
Jul 14, 2017	54.80	56.20	54.45	55.90	191,985	+1.10(+2.01%)
Jul 13, 2017	55.30	55.33	54.55	54.80	98,361	-0.55(-0.99%)
Jul 12, 2017	55.25	55.52	54.80	55.35	64,584	+0.45(+0.82%)
Jul 11, 2017	54.70	55.15	54.35	54.90	181,856	+0.05(+0.09%)
Jul 10, 2017	53.95	55.25	53.90	54.85	207,512	+0.80(+1.48%)
Jul 07, 2017	54.05	54.30	53.45	54.05	213,709	+0.25(+0.46%)
Jul 06, 2017	53.25	54.40	53.01	53.80	277,186	+0.10(+0.19%)
Jul 05, 2017	54.55	54.60	52.80	53.70	302,175	-0.80(-1.47%)
Jul 03, 2017	54.20	54.75	53.45	54.50	85,525	+0.60(+1.11%)
Jun 30, 2017	54.15	54.55	53.85	53.90	180,939	-0.05(-0.09%)
Jun 29, 2017	55.50	55.50	53.55	53.95	178,267	-1.60(-2.88%)
Jun 28, 2017	53.95	55.60	53.95	55.55	176,817	+1.90(+3.54%)
Jun 27, 2017	55.35	55.55	53.60	53.65	407,631	-1.70(-3.07%)
Jun 26, 2017	55.35	55.75	54.65	55.35	154,386	-0.10(-0.18%)
Jun 23, 2017	55.00	55.90	55.00	55.45	264,844	+0.20(+0.36%)
Jun 22, 2017	54.90	55.35	54.50	55.25	199,888	+0.55(+1.01%)
Jun 21, 2017	54.75	55.13	54.50	54.70	148,997	+0.10(+0.18%)
Jun 20, 2017	54.80	55.15	54.05	54.60	153,971	-0.45(-0.82%)
Jun 19, 2017	55.20	55.60	54.65	55.05	155,331	+0.05(+0.09%)
Jun 16, 2017	54.90	55.90	54.70	55.00	715,243	-0.25(-0.45%)
Jun 15, 2017	54.95	55.56	54.65	55.25	175,079	-0.05(-0.09%)
Jun 14, 2017	55.75	55.92	54.85	55.30	127,068	-0.30(-0.54%)
Jun 13, 2017	55.95	56.20	55.25	55.60	176,075	+0.00(+0.00%)
Jun 12, 2017	54.00	55.85	54.00	55.60	374,999	+1.25(+2.30%)
Jun 09, 2017	55.65	56.33	54.10	54.35	224,946	-1.00(-1.81%)
Jun 08, 2017	54.75	55.65	54.65	55.35	103,311	+0.65(+1.19%)
Jun 07, 2017	54.90	55.15	54.20	54.70	167,229	+0.05(+0.09%)
Jun 06, 2017	55.10	55.85	54.25	54.65	189,450	-0.65(-1.18%)
Jun 05, 2017	55.40	56.05	55.15	55.30	163,624	+0.05(+0.09%)
Jun 02, 2017	56.00	56.65	55.05	55.25	180,475	-0.75(-1.34%)
Jun 01, 2017	55.70	56.05	55.15	56.00	187,169	+0.65(+1.17%)
May 31, 2017	54.85	55.92	54.40	55.35	227,972	+0.75(+1.37%)
May 30, 2017	56.65	56.65	54.60	54.60	327,661	-1.90(-3.36%)
May 26, 2017	56.15	56.75	55.75	56.50	246,387	+0.10(+0.18%)
May 25, 2017	55.80	56.64	55.25	56.40	277,585	+0.85(+1.53%)
May 24, 2017	54.80	55.85	54.10	55.55	372,077	+2.05(+3.83%)
May 23, 2017	53.65	55.15	52.40	53.50	386,360	+0.10(+0.19%)
May 22, 2017	55.00	55.12	53.35	53.40	306,118	-1.60(-2.91%)
May 19, 2017	55.65	55.95	54.85	55.00	281,509	-0.55(-0.99%)
May 18, 2017	56.00	56.25	55.20	55.55	276,192	-0.45(-0.80%)
May 17, 2017	57.50	57.50	55.85	56.00	284,516	-1.95(-3.36%)
May 16, 2017	57.15	58.00	56.95	57.95	198,302	+0.85(+1.49%)
May 15, 2017	57.35	57.95	57.10	57.10	242,525	-0.25(-0.44%)
May 12, 2017	57.45	57.65	57.15	57.35	189,524	-0.20(-0.35%)
May 11, 2017	57.65	58.25	56.42	57.55	237,048	-0.55(-0.95%)
May 10, 2017	59.00	59.00	55.45	58.10	686,764	-0.90(-1.53%)
May 09, 2017	60.75	62.10	58.70	59.00	473,469	-3.50(-5.60%)
May 08, 2017	62.25	62.60	62.21	62.50	172,379	+0.25(+0.40%)
May 05, 2017	62.50	62.60	61.80	62.25	166,497	+0.00(+0.00%)
May 04, 2017	62.15	62.67	62.00	62.25	94,235	+0.25(+0.40%)
May 03, 2017	61.70	62.00	61.40	62.00	119,448	+0.20(+0.32%)
May 02, 2017	61.90	61.95	61.60	61.80	106,459	-0.05(-0.08%)
May 01, 2017	62.00	62.05	61.45	61.85	107,251	+0.15(+0.24%)
Apr 28, 2017	61.90	61.95	61.05	61.70	124,241	+0.05(+0.08%)
Apr 27, 2017	61.20	61.80	61.05	61.65	161,216	+0.65(+1.07%)
Apr 26, 2017	61.10	61.20	60.77	61.00	202,323	+0.00(+0.00%)
Apr 25, 2017	61.40	61.55	60.95	61.00	150,414	-0.05(-0.08%)
Apr 24, 2017	60.90	61.12	60.30	61.05	172,439	+0.95(+1.58%)
Apr 21, 2017	60.50	60.70	60.10	60.10	103,369	-0.55(-0.91%)
Apr 20, 2017	60.60	61.10	60.35	60.65	83,223	+0.25(+0.41%)
Apr 19, 2017	60.48	60.95	60.40	60.40	103,165	+0.10(+0.17%)
Apr 18, 2017	60.25	60.65	60.00	60.30	92,957	-0.10(-0.17%)
Apr 17, 2017	59.90	60.70	59.90	60.40	107,090	+0.65(+1.09%)
Apr 13, 2017	59.80	60.25	59.55	59.75	85,229	-0.20(-0.33%)
Apr 12, 2017	60.55	60.55	59.60	59.95	62,948	-0.55(-0.91%)
Apr 11, 2017	59.85	60.55	59.55	60.50	143,501	+0.55(+0.92%)
Apr 10, 2017	59.65	60.30	59.55	59.95	164,928	+0.35(+0.59%)
Apr 07, 2017	60.10	60.30	59.60	59.60	91,319	-0.60(-1.00%)
Apr 06, 2017	59.65	60.45	59.45	60.20	79,278	+0.45(+0.75%)
Apr 05, 2017	60.15	60.90	59.50	59.75	134,418	-0.35(-0.58%)
Apr 04, 2017	60.45	60.95	59.75	60.10	124,202	-0.45(-0.74%)
Apr 03, 2017	61.30	61.50	60.00	60.55	159,117	-0.70(-1.14%)
Mar 31, 2017	61.00	61.95	60.80	61.25	273,729	+0.30(+0.49%)
Mar 30, 2017	60.85	61.50	60.80	60.95	83,017	+0.10(+0.16%)
Mar 29, 2017	60.50	61.15	60.45	60.85	108,450	+0.25(+0.41%)
Mar 28, 2017	60.00	60.85	59.40	60.60	207,582	+0.50(+0.83%)
Mar 27, 2017	59.75	60.50	59.10	60.10	154,555	-0.25(-0.41%)
Mar 24, 2017	60.85	61.27	60.05	60.35	137,534	-0.40(-0.66%)
Mar 23, 2017	60.65	61.25	60.00	60.75	200,044	-0.30(-0.49%)
Mar 22, 2017	61.30	62.02	60.35	61.05	164,057	-0.45(-0.73%)
Mar 21, 2017	62.55	62.55	61.25	61.50	146,809	-0.90(-1.44%)
Mar 20, 2017	63.00	63.15	62.35	62.40	126,484	-0.55(-0.87%)
Mar 17, 2017	62.60	63.15	62.55	62.95	288,049	+0.25(+0.40%)
Mar 16, 2017	63.50	63.95	62.55	62.70	172,456	-0.45(-0.71%)
Mar 15, 2017	62.60	63.35	62.00	63.15	107,024	+1.10(+1.77%)
Mar 14, 2017	62.30	62.60	61.70	62.05	68,808	-0.50(-0.80%)
Mar 13, 2017	62.65	63.65	62.45	62.55	141,891	-0.05(-0.08%)
Mar 10, 2017	62.75	62.90	61.90	62.60	112,872	+0.27(+0.44%)
Mar 09, 2017	63.75	64.00	62.05	62.33	139,600	-1.57(-2.46%)
Mar 08, 2017	63.75	64.80	63.65	63.90	148,052	+0.20(+0.31%)
Mar 07, 2017	63.70	64.20	63.45	63.70	169,263	-0.15(-0.23%)
Mar 06, 2017	64.45	64.60	63.80	63.85	125,076	-0.70(-1.08%)
Mar 03, 2017	64.00	64.85	63.95	64.55	153,097	+0.45(+0.70%)
Mar 02, 2017	63.40	65.10	63.10	64.10	265,070	+0.60(+0.94%)
Mar 01, 2017	63.45	64.55	62.95	63.50	506,974	+1.00(+1.60%)
Feb 28, 2017	62.00	63.95	61.15	62.50	679,194	+2.55(+4.25%)
Feb 27, 2017	59.70	60.10	59.05	59.95	332,370	+0.00(+0.00%)
Feb 24, 2017	59.35	60.00	59.30	59.95	132,970	+0.00(+0.00%)
Feb 23, 2017	59.40	59.95	58.90	59.95	191,093	+0.75(+1.27%)
Feb 22, 2017	58.75	59.55	58.75	59.20	143,916	+0.15(+0.25%)
Feb 21, 2017	59.45	59.75	58.25	59.05	256,746	-0.30(-0.51%)
Feb 17, 2017		59.35	59.35	59.35	0	+0.50(+0.85%)
Feb 16, 2017	58.80	59.15	58.10	58.85	130,094	+0.15(+0.26%)
Feb 15, 2017	57.45	58.75	57.45	58.70	131,028	+1.00(+1.73%)
Feb 14, 2017	57.60	57.80	57.05	57.70	109,522	+0.00(+0.00%)
Feb 13, 2017	58.25	58.62	57.50	57.70	71,268	-0.40(-0.69%)
Feb 10, 2017	57.15	58.30	56.90	58.10	142,884	+0.95(+1.66%)
Feb 09, 2017	56.90	57.40	56.35	57.15	127,323	+0.40(+0.70%)
Feb 08, 2017	57.05	57.05	55.80	56.75	127,269	-0.50(-0.87%)
Feb 07, 2017	57.05	57.35	56.45	57.25	221,990	+0.30(+0.53%)
Feb 06, 2017	57.05	57.60	56.60	56.95	162,206	+0.25(+0.44%)
Feb 03, 2017	56.25	56.85	55.50	56.70	133,751	+1.00(+1.80%)
Feb 02, 2017	55.05	55.75	54.50	55.70	138,103	+0.70(+1.27%)
Feb 01, 2017	55.75	55.75	54.41	55.00	268,440	-0.50(-0.90%)
Jan 31, 2017	55.30	55.70	55.00	55.50	165,893	-0.05(-0.09%)
Jan 30, 2017	56.25	56.25	55.00	55.55	211,190	-1.05(-1.86%)
Jan 27, 2017	56.25	56.67	55.45	56.60	214,747	+0.25(+0.44%)
Jan 26, 2017	56.70	57.10	56.25	56.35	140,553	-0.55(-0.97%)
Jan 25, 2017	57.15	57.15	56.30	56.90	140,209	+0.05(+0.09%)
Jan 24, 2017	57.00	57.50	56.60	56.85	191,119	-0.10(-0.18%)
Jan 23, 2017	56.50	56.95	56.50	56.95	125,738	+0.20(+0.35%)
Jan 20, 2017	57.15	57.15	56.35	56.75	161,352	+0.00(+0.00%)
Jan 19, 2017	57.35	57.90	56.35	56.75	127,681	-0.75(-1.30%)
Jan 18, 2017	57.35	57.80	57.00	57.50	142,939	+0.25(+0.44%)
Jan 17, 2017	57.60	57.60	56.75	57.25	163,196	-0.50(-0.87%)
Jan 13, 2017		57.75	57.75	57.75	0	+0.10(+0.17%)
Jan 12, 2017	57.80	58.00	55.65	57.65	310,996	-0.35(-0.60%)
Jan 11, 2017	56.90	58.00	56.50	58.00	477,852	+0.85(+1.49%)
Jan 10, 2017	57.85	58.75	56.85	57.15	272,157	-0.80(-1.38%)
Jan 09, 2017	58.10	58.40	57.40	57.95	119,734	-0.35(-0.60%)
Jan 06, 2017	58.90	59.10	57.85	58.30	109,955	-0.65(-1.10%)
Jan 05, 2017	59.25	59.52	58.55	58.95	160,218	-0.35(-0.59%)
Jan 04, 2017	58.00	59.75	58.00	59.30	270,939	+1.55(+2.68%)
Jan 03, 2017	57.40	58.20	56.80	57.75	176,219	+0.70(+1.23%)
Dec 30, 2016		57.05	57.05	57.05	0	-2.10(-3.55%)
Dec 29, 2016	57.40	59.26	57.40	59.15	166,879	+1.90(+3.32%)
Dec 28, 2016	58.45	58.80	57.05	57.25	120,064	-1.05(-1.80%)
Dec 27, 2016	58.20	59.10	57.88	58.30	76,277	+0.10(+0.17%)
Dec 23, 2016		58.20	58.20	58.20	0	+0.50(+0.87%)
Dec 22, 2016	58.70	58.70	56.50	57.70	261,311	-1.15(-1.95%)
Dec 21, 2016	59.45	59.55	58.75	58.85	115,261	-0.75(-1.26%)
Dec 20, 2016	59.60	60.25	58.85	59.60	156,420	+0.05(+0.08%)
Dec 19, 2016	59.50	60.00	59.35	59.55	120,508	+0.30(+0.51%)
Dec 16, 2016	59.90	60.20	59.05	59.25	357,778	-0.60(-1.00%)
Dec 15, 2016	59.30	60.55	58.45	59.85	228,151	+0.55(+0.93%)
Dec 14, 2016	59.70	60.35	58.80	59.30	214,136	-0.50(-0.84%)
Dec 13, 2016	59.85	60.48	59.30	59.80	121,061	+0.20(+0.34%)
Dec 12, 2016	59.60	59.85	59.17	59.60	208,813	-0.10(-0.17%)
Dec 09, 2016	61.10	61.50	59.30	59.70	129,830	-1.30(-2.13%)
Dec 08, 2016	60.20	61.45	59.98	61.00	242,032	+0.80(+1.33%)
Dec 07, 2016	60.00	60.55	59.15	60.20	286,000	+0.20(+0.33%)
Dec 06, 2016	59.65	60.20	58.90	60.00	168,536	+0.45(+0.76%)
Dec 05, 2016	58.85	59.95	58.77	59.55	221,884	+1.10(+1.88%)
Dec 02, 2016	57.15	58.55	56.16	58.45	215,841	+0.75(+1.30%)
Dec 01, 2016	59.55	60.00	56.90	57.70	469,007	-1.90(-3.19%)
Nov 30, 2016	61.80	61.80	59.05	59.60	209,594	-1.60(-2.61%)
Nov 29, 2016	61.05	62.05	60.70	61.20	204,677	+0.05(+0.08%)
Nov 28, 2016	61.90	62.25	60.45	61.15	238,058	-1.05(-1.69%)
Nov 25, 2016	62.10	62.35	61.10	62.20	100,769	+0.30(+0.48%)
Nov 23, 2016		61.90	61.90	61.90	0	-0.85(-1.35%)
Nov 22, 2016	62.00	62.80	61.85	62.75	285,913	+0.90(+1.46%)
Nov 21, 2016	60.60	61.90	60.25	61.85	359,835	+1.55(+2.57%)
Nov 18, 2016	60.10	60.70	59.85	60.30	238,865	+0.15(+0.25%)
Nov 17, 2016	59.00	60.20	58.75	60.15	275,581	+1.35(+2.30%)
Nov 16, 2016	57.95	58.90	57.95	58.80	113,048	+0.80(+1.38%)
Nov 15, 2016	58.95	59.15	56.85	58.00	244,211	-0.85(-1.44%)
Nov 14, 2016	60.75	61.00	57.70	58.85	350,852	-1.15(-1.92%)
Nov 11, 2016	59.50	60.00	57.55	60.00	682,862	+0.70(+1.18%)
Nov 10, 2016	59.95	59.95	57.30	59.30	512,660	+0.10(+0.17%)
Nov 09, 2016	54.00	59.70	53.10	59.20	736,957	+3.25(+5.81%)
Nov 08, 2016	55.45	56.35	54.95	55.95	200,799	+0.20(+0.36%)
Nov 07, 2016	55.45	56.40	55.00	55.75	138,942	+1.10(+2.01%)
Nov 04, 2016	55.40	55.85	54.40	54.65	206,848	-0.45(-0.82%)
Nov 03, 2016	54.75	56.15	54.35	55.10	165,190	+0.30(+0.55%)
Nov 02, 2016	55.30	55.50	54.35	54.80	250,998	-0.50(-0.90%)
Nov 01, 2016	55.85	56.25	54.80	55.30	434,890	-0.70(-1.25%)
Oct 31, 2016	55.00	56.00	54.20	56.00	182,515	+0.95(+1.73%)
Oct 28, 2016	53.85	55.20	53.85	55.05	135,913	+0.95(+1.76%)
Oct 27, 2016	54.55	55.00	53.70	54.10	230,568	-0.15(-0.28%)
Oct 26, 2016	54.60	55.25	53.85	54.25	272,098	-0.80(-1.45%)
Oct 25, 2016	55.75	55.95	54.45	55.05	201,850	-0.45(-0.81%)
Oct 24, 2016	56.00	56.95	55.38	55.50	186,776	+0.10(+0.18%)
Oct 21, 2016	55.00	55.80	53.80	55.40	189,002	+0.00(+0.00%)
Oct 20, 2016	58.10	58.45	55.25	55.40	349,521	-2.80(-4.81%)
Oct 19, 2016	57.30	58.55	57.05	58.20	195,558	+0.55(+0.95%)
Oct 18, 2016	57.60	58.00	56.95	57.65	166,381	+0.65(+1.14%)
Oct 17, 2016	56.45	57.40	56.20	57.00	116,140	+0.40(+0.71%)
Oct 14, 2016	57.01	57.56	56.05	56.60	258,830	+0.05(+0.09%)
Oct 13, 2016	56.24	57.00	55.53	56.55	136,201	-0.21(-0.37%)
Oct 12, 2016	55.82	57.00	55.68	56.76	164,138	+0.42(+0.75%)
Oct 11, 2016	58.43	58.56	56.11	56.34	210,933	-1.96(-3.36%)
Oct 10, 2016	57.95	58.49	56.73	58.30	169,618	+0.85(+1.48%)
Oct 07, 2016	56.83	57.60	56.68	57.45	171,963	+0.54(+0.95%)
Oct 06, 2016	55.83	56.95	55.44	56.91	114,720	+1.08(+1.93%)
Oct 05, 2016	56.54	57.18	55.65	55.83	224,750	-0.55(-0.98%)
Oct 04, 2016	57.88	57.91	55.74	56.38	160,188	-1.50(-2.59%)
Oct 03, 2016	56.50	58.00	56.50	57.88	223,438	+1.03(+1.81%)
Sep 30, 2016	55.98	57.15	55.61	56.85	266,727	+0.94(+1.68%)
Sep 29, 2016	56.89	57.00	55.54	55.91	161,615	-1.22(-2.14%)
Sep 28, 2016	56.52	57.17	56.20	57.13	103,019	+0.69(+1.22%)
Sep 27, 2016	55.80	56.74	55.76	56.44	114,074	+0.73(+1.31%)
Sep 26, 2016	56.17	56.35	55.11	55.71	119,043	-0.93(-1.64%)
Sep 23, 2016	57.30	57.91	56.63	56.64	161,957	-1.20(-2.07%)
Sep 22, 2016	56.66	57.87	56.39	57.84	270,834	+1.31(+2.32%)
Sep 21, 2016	54.22	56.56	53.73	56.53	257,553	+2.70(+5.02%)
Sep 20, 2016	54.60	54.82	53.75	53.83	140,365	-0.56(-1.03%)
Sep 19, 2016	53.90	54.94	53.90	54.39	189,087	+1.00(+1.87%)
Sep 16, 2016	54.07	54.58	53.36	53.39	882,269	-0.71(-1.31%)
Sep 15, 2016	53.33	54.84	53.22	54.10	177,381	+0.77(+1.44%)
Sep 14, 2016	53.53	54.51	53.24	53.33	170,253	-0.20(-0.37%)
Sep 13, 2016	54.30	54.84	52.69	53.53	375,490	-1.63(-2.96%)
Sep 12, 2016	55.86	55.94	52.38	55.16	736,820	-1.37(-2.42%)
Sep 09, 2016	58.12	58.40	56.48	56.53	294,033	-2.31(-3.93%)
Sep 08, 2016	58.29	58.98	58.25	58.84	138,967	+0.53(+0.91%)
Sep 07, 2016	58.70	59.17	58.14	58.31	236,274	-0.36(-0.61%)
Sep 06, 2016	58.25	58.72	58.13	58.67	155,228	+0.72(+1.24%)
Sep 02, 2016	58.00	57.95	57.95	57.95	167,400	+0.13(+0.22%)
Sep 01, 2016	57.00	58.00	55.54	57.82	116,694	+0.82(+1.44%)
Aug 31, 2016	57.74	57.74	56.35	57.00	221,809	-0.83(-1.44%)
Aug 30, 2016	57.80	58.19	57.54	57.83	105,658	+0.09(+0.16%)
Aug 29, 2016	58.18	58.49	57.68	57.74	98,855	-0.46(-0.79%)
Aug 26, 2016	57.49	58.75	57.25	58.20	247,089	+0.70(+1.22%)
Aug 25, 2016	57.97	58.14	57.38	57.50	169,389	-0.50(-0.86%)
Aug 24, 2016	58.25	58.53	57.81	58.00	241,477	-0.21(-0.36%)
Aug 23, 2016	56.17	58.38	55.94	58.21	221,680	+2.43(+4.36%)
Aug 22, 2016	56.61	56.61	55.64	55.78	189,977	-0.79(-1.40%)
Aug 19, 2016	56.40	56.80	56.25	56.57	130,570	-0.07(-0.12%)
Aug 18, 2016	56.33	57.21	56.33	56.64	193,193	+0.46(+0.82%)
Aug 17, 2016	56.26	56.48	55.92	56.18	182,010	-0.12(-0.21%)
Aug 16, 2016	56.10	56.40	55.72	56.30	261,902	+0.32(+0.57%)
Aug 15, 2016	55.30	56.12	54.68	55.98	185,538	+0.77(+1.39%)
Aug 12, 2016	55.39	55.42	55.00	55.21	118,032	-0.19(-0.34%)
Aug 11, 2016	55.80	56.00	55.80	55.40	202,771	-0.24(-0.43%)
Aug 10, 2016	55.86	56.00	55.29	55.64	214,822	-0.18(-0.32%)
Aug 09, 2016	55.05	57.20	55.05	55.82	521,210	+0.77(+1.40%)
Aug 08, 2016	54.21	55.48	51.25	55.05	715,720	+0.27(+0.49%)
Aug 05, 2016	54.29	55.00	53.73	54.78	548,918	+0.84(+1.56%)
Aug 04, 2016	51.29	54.10	51.02	53.94	532,895	+2.94(+5.76%)
Aug 03, 2016	50.82	51.14	50.17	51.00	429,708	-0.11(-0.22%)
Aug 02, 2016	53.25	53.34	51.04	51.11	355,346	-2.38(-4.45%)