Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.10	34.16	33.69	33.78	1,884,245	-0.26(-0.76%)
Jan 30, 2018	34.18	34.45	33.96	34.03	1,485,246	-0.20(-0.59%)
Jan 29, 2018	33.31	34.37	33.18	34.24	2,566,342	+0.68(+2.02%)
Jan 26, 2018	33.22	33.72	32.80	33.56	1,273,044	+0.36(+1.08%)
Jan 25, 2018	31.98	33.22	31.86	33.20	1,727,625	+1.38(+4.33%)
Jan 24, 2018	31.94	32.18	31.68	31.82	1,648,069	-0.36(-1.11%)
Jan 23, 2018	32.12	32.19	31.84	32.18	1,022,124	+0.10(+0.31%)
Jan 22, 2018	32.08	32.41	31.90	32.08	912,958	+0.11(+0.34%)
Jan 19, 2018	31.61	31.98	31.45	31.97	846,744	+0.37(+1.16%)
Jan 18, 2018	31.90	31.90	31.51	31.60	972,014	-0.02(-0.06%)
Jan 17, 2018	31.50	31.79	31.38	31.62	1,363,994	+0.12(+0.38%)
Jan 16, 2018	32.46	32.46	31.46	31.50	1,573,081	-0.92(-2.83%)
Jan 12, 2018		32.42	32.42	32.42	0	+0.45(+1.41%)
Jan 11, 2018	31.46	32.01	31.46	31.97	1,244,088	+0.39(+1.22%)
Jan 10, 2018		31.68		31.58	1,317,336	+0.46(+1.47%)
Jan 09, 2018	30.97	31.26	30.63	31.12	1,562,701	+0.17(+0.53%)
Jan 08, 2018	31.20	31.21	30.71	30.96	1,425,745	-0.40(-1.29%)
Jan 05, 2018	31.25	31.44	31.10	31.36	1,108,163	+0.17(+0.53%)
Jan 04, 2018	32.20	32.30	30.94	31.20	2,251,833	-0.90(-2.80%)
Jan 03, 2018	32.35	32.35	31.83	32.10	1,194,976	-0.15(-0.46%)
Jan 02, 2018	32.07	32.47	31.78	32.24	1,435,331	+0.28(+0.89%)
Dec 29, 2017		31.96	31.96	31.96	0	+0.13(+0.40%)
Dec 28, 2017	31.35	31.85	31.19	31.83	838,430	+0.47(+1.49%)
Dec 27, 2017	31.64	31.66	31.21	31.36	813,960	-0.25(-0.78%)
Dec 26, 2017	32.92	32.97	31.57	31.61	1,866,442	-1.38(-4.17%)
Dec 22, 2017	33.12	33.35	32.79	32.99	559,473	-0.28(-0.86%)
Dec 21, 2017	33.18	33.45	33.11	33.27	950,168	+0.20(+0.61%)
Dec 20, 2017	33.24	33.42	32.70	33.07	737,046	+0.13(+0.39%)
Dec 19, 2017	33.05	33.18	32.79	32.94	1,330,290	-0.06(-0.19%)
Dec 18, 2017	33.07	33.36	32.53	33.01	1,465,800	+0.56(+1.73%)
Dec 15, 2017	32.69	33.08	32.40	32.45	2,491,222	-0.71(-2.13%)
Dec 14, 2017	32.94	33.17	32.68	33.15	725,501	+0.16(+0.47%)
Dec 13, 2017	33.50	33.61	32.86	33.00	768,260	-0.49(-1.45%)
Dec 12, 2017	33.49	33.78	33.39	33.48	1,177,377	+0.12(+0.36%)
Dec 11, 2017	33.02	33.41	32.92	33.36	1,509,015	+0.28(+0.86%)
Dec 08, 2017	32.71	33.11	32.46	33.08	1,114,618	+0.50(+1.55%)
Dec 07, 2017	32.02	32.65	31.89	32.57	849,174	+0.44(+1.37%)
Dec 06, 2017	32.83	32.90	32.11	32.13	789,381	-0.61(-1.85%)
Dec 05, 2017	33.60	33.91	32.65	32.74	1,693,547	-0.68(-2.03%)
Dec 04, 2017	33.12	33.63	33.08	33.42	1,707,272	+0.51(+1.56%)
Dec 01, 2017	33.17	33.37	32.75	32.91	979,319	-0.24(-0.72%)
Nov 30, 2017	33.86	33.99	32.74	33.14	2,813,932	-0.55(-1.63%)
Nov 29, 2017	33.16	33.78	33.16	33.69	2,341,742	+0.74(+2.24%)
Nov 28, 2017	31.68	33.56	31.54	32.96	2,543,735	+1.17(+3.70%)
Nov 27, 2017	31.37	31.87	31.18	31.78	1,137,248	+0.60(+1.93%)
Nov 24, 2017	30.70	31.31	30.49	31.18	626,693	+0.48(+1.57%)
Nov 22, 2017	30.66	30.81	30.45	30.70	860,251	+0.13(+0.42%)
Nov 21, 2017	29.98	30.68	29.98	30.57	1,159,837	+0.63(+2.10%)
Nov 20, 2017	30.42	30.46	29.69	29.94	1,571,785	-0.74(-2.40%)
Nov 17, 2017	30.24	30.99	30.22	30.68	1,698,648	+0.58(+1.94%)
Nov 16, 2017	30.57	30.90	30.02	30.10	1,327,896	-0.63(-2.04%)
Nov 15, 2017	31.01	31.18	30.39	30.73	829,843	-0.50(-1.60%)
Nov 14, 2017	30.89	31.27	30.53	31.23	966,172	+0.30(+0.97%)
Nov 13, 2017	30.43	31.10	29.91	30.93	2,218,570	+0.24(+0.77%)
Nov 10, 2017	30.71	31.22	30.64	30.69	1,167,391	-0.18(-0.59%)
Nov 09, 2017	30.27	31.17	30.14	30.87	1,070,436	+0.26(+0.83%)
Nov 08, 2017	30.86	31.54	30.53	30.62	1,212,555	-0.27(-0.88%)
Nov 07, 2017	31.14	31.14	30.17	30.89	2,179,578	-0.46(-1.45%)
Nov 06, 2017	31.13	31.85	31.04	31.34	1,568,948	+0.05(+0.15%)
Nov 03, 2017	32.12	32.19	30.71	31.30	2,147,705	-0.75(-2.33%)
Nov 02, 2017	32.21	32.25	31.47	32.05	1,894,849	-0.19(-0.59%)
Nov 01, 2017	33.22	33.33	32.05	32.24	1,602,090	-0.86(-2.59%)
Oct 31, 2017	33.08	33.26	32.59	33.09	1,321,653	+0.15(+0.44%)
Oct 30, 2017	33.53	33.58	32.87	32.95	1,253,669	-0.60(-1.79%)
Oct 27, 2017	33.27	33.55	32.81	33.55	718,074	+0.05(+0.16%)
Oct 26, 2017	33.11	33.65	33.11	33.49	863,565	+0.62(+1.88%)
Oct 25, 2017	33.53	33.84	32.65	32.87	1,007,772	-0.25(-0.74%)
Oct 24, 2017	32.69	33.19	32.55	33.12	731,670	+0.46(+1.39%)
Oct 23, 2017	32.59	32.87	32.39	32.67	1,315,121	-0.03(-0.08%)
Oct 20, 2017	32.72	32.86	32.48	32.69	832,840	+0.09(+0.28%)
Oct 19, 2017	32.02	32.93	31.98	32.60	1,868,448	+0.55(+1.70%)
Oct 18, 2017	32.49	32.52	32.00	32.06	1,778,385	-0.22(-0.68%)
Oct 17, 2017	32.61	32.92	32.23	32.27	900,918	-0.54(-1.64%)
Oct 16, 2017	32.69	33.12	32.60	32.81	1,018,270	-0.01(-0.03%)
Oct 13, 2017	32.96	33.17	32.76	32.82	489,448	-0.05(-0.17%)
Oct 12, 2017	32.65	32.90	32.06	32.87	691,509	+0.17(+0.53%)
Oct 11, 2017	32.77	32.92	32.31	32.70	755,984	-0.08(-0.25%)
Oct 10, 2017	33.21	33.44	32.67	32.78	1,372,269	-0.24(-0.72%)
Oct 09, 2017	34.08	34.08	32.90	33.02	1,744,400	-1.29(-3.77%)
Oct 06, 2017	34.46	34.51	33.94	34.31	964,024	-0.20(-0.58%)
Oct 05, 2017	34.47	35.71	33.97	34.51	1,279,584	+0.43(+1.26%)
Oct 04, 2017	33.90	34.26	33.87	34.09	608,689	-0.02(-0.05%)
Oct 03, 2017	33.45	34.15	33.40	34.10	1,354,136	+0.68(+2.04%)
Oct 02, 2017	33.03	33.60	32.72	33.42	917,761	+0.45(+1.35%)
Sep 29, 2017	32.99	33.24	32.76	32.98	1,580,117	-0.12(-0.36%)
Sep 28, 2017	32.74	33.22	32.31	33.09	1,715,624	-0.06(-0.19%)
Sep 27, 2017		33.47	32.78	33.16	881,334	+0.15(+0.44%)
Sep 26, 2017	32.93	33.23	32.77	33.01	877,111	+0.08(+0.25%)
Sep 25, 2017	33.08	33.42	32.62	32.93	1,604,246	-0.30(-0.90%)
Sep 22, 2017	32.60	33.33	32.49	33.23	798,355	+0.62(+1.90%)
Sep 21, 2017	32.06	32.72	31.87	32.61	617,631	+0.52(+1.62%)
Sep 20, 2017	32.25	32.34	31.92	32.09	676,954	+0.01(+0.03%)
Sep 19, 2017	33.14	33.25	32.02	32.08	1,729,837	-1.07(-3.24%)
Sep 18, 2017	32.38	33.26	32.32	33.16	2,370,160	+0.83(+2.56%)
Sep 15, 2017	32.13	32.53	32.03	32.33	1,667,693	+0.17(+0.54%)
Sep 14, 2017	31.65	32.23	31.37	32.16	1,652,966	+0.50(+1.58%)
Sep 13, 2017	30.89	31.69	30.87	31.65	1,196,663	+0.83(+2.69%)
Sep 12, 2017	30.75	31.17	30.63	30.83	1,878,074	+0.14(+0.45%)
Sep 11, 2017	29.96	31.41	29.41	30.69	3,299,255	+1.12(+3.79%)
Sep 08, 2017	29.31	29.78	29.17	29.57	2,829,267	+0.16(+0.56%)
Sep 07, 2017	31.07	31.07	29.32	29.41	2,247,038	-1.58(-5.11%)
Sep 06, 2017	31.07	31.37	30.67	30.99	1,657,817	-0.08(-0.26%)
Sep 05, 2017	30.94	31.27	30.92	31.07	1,784,908	+0.09(+0.29%)
Sep 01, 2017	30.45	31.20	30.45	30.98	2,285,119	+0.66(+2.19%)
Aug 31, 2017	30.01	30.40	29.77	30.32	1,459,131	+0.32(+1.06%)
Aug 30, 2017	29.77	30.27	29.63	30.00	2,443,691	+0.45(+1.51%)
Aug 29, 2017	29.92	30.14	29.32	29.55	2,343,410	-0.38(-1.28%)
Aug 28, 2017	30.09	30.10	29.55	29.93	2,655,595	-0.17(-0.57%)
Aug 25, 2017	29.84	30.44	29.75	30.11	2,733,096	+0.32(+1.09%)
Aug 24, 2017	29.82	30.15	29.65	29.78	2,279,697	+0.05(+0.18%)
Aug 23, 2017	30.89	31.05	29.73	29.73	1,715,211	-1.31(-4.22%)
Aug 22, 2017	30.74	31.06	30.48	31.03	1,857,958	+0.23(+0.76%)
Aug 21, 2017	31.15	31.15	30.23	30.80	1,991,438	-0.36(-1.16%)
Aug 18, 2017	32.01	32.04	30.98	31.16	2,520,968	-0.98(-3.06%)
Aug 17, 2017	32.28	32.60	32.12	32.15	785,839	-0.27(-0.84%)
Aug 16, 2017	32.60	32.71	32.38	32.42	595,106	-0.12(-0.36%)
Aug 15, 2017	32.76	32.98	32.44	32.53	999,199	-0.23(-0.69%)
Aug 14, 2017	33.53	33.69	32.74	32.76	885,155	-0.60(-1.79%)
Aug 11, 2017	33.24	33.56	33.04	33.35	979,284	+0.12(+0.35%)
Aug 10, 2017	34.06	34.16	33.21	33.24	1,598,396	-0.97(-2.82%)
Aug 09, 2017	34.14	34.21	33.81	34.20	1,605,575	-0.23(-0.68%)
Aug 08, 2017	34.19	34.92	34.13	34.44	1,447,803	+0.14(+0.42%)
Aug 07, 2017	35.17	35.32	34.11	34.29	1,901,079	-1.04(-2.94%)
Aug 04, 2017	34.64	35.90	34.64	35.33	1,585,224	+0.51(+1.48%)
Aug 03, 2017	34.28	34.92	34.07	34.82	1,940,706	+0.68(+1.98%)
Aug 02, 2017	34.22	34.39	33.38	34.14	3,157,848	-1.75(-4.88%)
Aug 01, 2017	35.17	36.04	35.11	35.89	1,142,219	+0.78(+2.21%)
Jul 31, 2017	35.28	35.63	35.03	35.11	870,455	-0.28(-0.79%)
Jul 28, 2017	35.16	35.53	35.10	35.39	693,863	+0.18(+0.51%)
Jul 27, 2017	35.67	35.76	34.95	35.21	1,826,258	-0.43(-1.22%)
Jul 26, 2017	35.51	35.77	35.35	35.65	973,392	+0.61(+1.75%)
Jul 25, 2017	34.88	35.41	34.74	35.03	1,087,514	+0.32(+0.91%)
Jul 24, 2017	34.77	35.22	34.65	34.72	1,248,611	+0.04(+0.10%)
Jul 21, 2017	34.77	35.02	34.61	34.68	920,722	-0.11(-0.31%)
Jul 20, 2017	34.47	35.10	34.38	34.79	1,091,047	+0.33(+0.97%)
Jul 19, 2017	33.98	34.55	33.76	34.46	716,821	+0.56(+1.65%)
Jul 18, 2017	33.53	34.15	33.45	33.90	837,340	+0.32(+0.97%)
Jul 17, 2017	34.14	34.14	33.38	33.57	693,548	-0.71(-2.08%)
Jul 14, 2017	34.31	34.41	34.17	34.28	654,768	-0.01(-0.03%)
Jul 13, 2017	33.92	34.51	33.87	34.29	516,057	+0.36(+1.06%)
Jul 12, 2017	34.28	34.44	33.91	33.93	548,165	-0.23(-0.66%)
Jul 11, 2017	33.63	34.24	33.35	34.16	868,732	+0.53(+1.58%)
Jul 10, 2017	34.12	34.23	33.60	33.63	1,172,898	-0.30(-0.88%)
Jul 07, 2017	33.82	34.22	33.54	33.92	583,805	+0.19(+0.56%)
Jul 06, 2017	33.62	34.23	33.52	33.73	876,390	-0.21(-0.61%)
Jul 05, 2017	34.74	34.74	33.82	33.94	888,421	-0.83(-2.39%)
Jul 03, 2017	35.17	35.38	34.74	34.77	375,901	-0.30(-0.85%)
Jun 30, 2017	34.70	35.32	34.54	35.07	1,116,026	+0.45(+1.30%)
Jun 29, 2017	34.93	35.14	34.34	34.62	1,415,131	-0.41(-1.16%)
Jun 28, 2017	34.76	35.22	34.61	35.02	599,357	+0.42(+1.20%)
Jun 27, 2017	34.86	34.96	34.49	34.61	862,300	-0.28(-0.80%)
Jun 26, 2017	34.61	34.93	34.33	34.89	1,179,666	+0.16(+0.47%)
Jun 23, 2017	34.30	34.73	33.95	34.73	3,967,909	+0.46(+1.34%)
Jun 22, 2017	34.80	35.27	34.20	34.27	2,849,829	-1.68(-4.67%)
Jun 21, 2017	36.23	36.23	35.67	35.95	617,249	-0.25(-0.70%)
Jun 20, 2017	37.17	37.17	36.12	36.20	676,512	-1.07(-2.88%)
Jun 19, 2017	37.50	37.99	37.16	37.27	567,068	-0.14(-0.36%)
Jun 16, 2017	36.82	37.44	36.53	37.41	1,503,216	+0.63(+1.72%)
Jun 15, 2017	36.33	36.80	36.06	36.78	855,067	+0.24(+0.67%)
Jun 14, 2017	35.95	36.53	35.88	36.53	1,164,624	+0.65(+1.81%)
Jun 13, 2017	35.01	35.91	34.88	35.88	921,646	+0.99(+2.85%)
Jun 12, 2017	35.12	35.88	34.78	34.89	1,520,408	-0.73(-2.05%)
Jun 09, 2017	35.93	35.99	35.58	35.62	533,031	-0.32(-0.88%)
Jun 08, 2017	35.78	36.20	35.48	35.94	553,498	-0.03(-0.08%)
Jun 07, 2017	35.98	36.36	35.75	35.96	658,939	+0.07(+0.20%)
Jun 06, 2017	35.91	36.09	35.56	35.89	1,021,564	-0.15(-0.43%)
Jun 05, 2017	36.36	36.39	35.72	36.04	897,913	-0.55(-1.49%)
Jun 02, 2017	36.33	36.83	36.33	36.59	1,574,944	+0.26(+0.72%)
Jun 01, 2017	35.53	36.54	35.45	36.33	1,276,739	+0.87(+2.45%)
May 31, 2017	35.50	35.53	35.09	35.46	1,403,899	+0.05(+0.15%)
May 30, 2017	36.20	36.20	35.33	35.41	905,349	-0.88(-2.42%)
May 26, 2017	35.35	36.39	35.32	36.29	970,401	+1.01(+2.87%)
May 25, 2017	35.78	35.82	35.19	35.27	1,453,595	-0.38(-1.06%)
May 24, 2017	36.56	36.64	35.46	35.65	921,643	-0.89(-2.43%)
May 23, 2017	36.68	36.72	36.28	36.54	773,774	-0.09(-0.24%)
May 22, 2017	36.42	36.68	36.42	36.63	679,560	+0.41(+1.14%)
May 19, 2017	35.92	36.50	35.75	36.22	1,537,381	+0.30(+0.82%)
May 18, 2017	35.53	36.25	34.96	35.92	1,743,288	-0.83(-2.27%)
May 17, 2017	37.39	37.30	36.67	36.75	1,650,991	-0.64(-1.70%)
May 16, 2017	37.64	38.02	37.28	37.39	1,423,155	-0.02(-0.05%)
May 15, 2017	39.24	39.24	37.41	37.41	1,671,044	-1.60(-4.11%)
May 12, 2017	38.84	39.16	38.76	39.01	1,271,769	+0.11(+0.28%)
May 11, 2017	38.68	38.94	38.46	38.90	949,615	+0.28(+0.72%)
May 10, 2017	38.63	38.75	38.46	38.63	616,169	-0.10(-0.25%)
May 09, 2017	38.63	38.91	38.36	38.72	657,159	+0.07(+0.19%)
May 08, 2017	38.76	38.95	38.37	38.65	951,600	-0.03(-0.07%)
May 05, 2017	38.28	38.86	38.23	38.68	664,773	+0.30(+0.79%)
May 04, 2017	39.60	39.77	38.18	38.37	2,219,986	-1.06(-2.68%)
May 03, 2017	39.37	39.62	38.03	39.43	1,738,229	+0.85(+2.21%)
May 02, 2017	38.78	38.87	38.21	38.58	1,069,806	-0.19(-0.49%)
May 01, 2017	38.95	39.13	38.29	38.77	1,060,495	+0.05(+0.14%)
Apr 28, 2017	38.98	39.07	38.41	38.72	1,000,102	-0.20(-0.51%)
Apr 27, 2017	39.68	39.69	38.86	38.91	870,939	-0.68(-1.72%)
Apr 26, 2017	39.84	40.10	39.58	39.59	569,618	-0.25(-0.63%)
Apr 25, 2017	39.52	40.05	39.52	39.84	563,034	+0.70(+1.79%)
Apr 24, 2017	39.58	39.58	38.96	39.15	863,004	+0.05(+0.14%)
Apr 21, 2017	38.95	39.26	38.75	39.09	618,307	+0.10(+0.25%)
Apr 20, 2017	38.57	39.04	38.35	38.99	535,679	+0.53(+1.37%)
Apr 19, 2017	38.61	38.72	38.43	38.46	612,058	-0.04(-0.09%)
Apr 18, 2017	38.25	38.51	37.96	38.50	662,727	+0.08(+0.21%)
Apr 17, 2017	37.90	38.42	37.89	38.42	667,164	+0.73(+1.95%)
Apr 13, 2017	38.03	38.03	37.63	37.68	816,639	-0.25(-0.66%)
Apr 12, 2017	38.48	38.54	37.93	37.94	878,011	-0.41(-1.07%)
Apr 11, 2017	37.85	38.36	37.84	38.35	912,924	+0.41(+1.09%)
Apr 10, 2017	37.88	38.08	37.62	37.94	1,042,651	+0.10(+0.26%)
Apr 07, 2017	38.31	38.41	37.83	37.84	860,596	-0.42(-1.10%)
Apr 06, 2017	38.36	38.36	37.35	38.26	1,596,280	-0.13(-0.35%)
Apr 05, 2017	39.71	39.76	38.37	38.39	1,946,261	-1.07(-2.70%)
Apr 04, 2017	39.27	39.71	39.27	39.46	883,675	+0.30(+0.78%)
Apr 03, 2017	39.55	39.66	39.04	39.15	1,185,831	-0.58(-1.47%)
Mar 31, 2017	39.73	39.87	39.44	39.74	710,652	+0.24(+0.61%)
Mar 30, 2017	38.99	39.51	38.85	39.49	1,226,596	+0.61(+1.57%)
Mar 29, 2017	38.31	38.93	38.25	38.89	1,187,755	+0.56(+1.47%)
Mar 28, 2017	38.55	38.58	38.21	38.32	1,521,757	+0.01(+0.02%)
Mar 27, 2017	38.52	38.58	38.25	38.31	1,443,014	-0.46(-1.18%)
Mar 24, 2017	38.86	39.06	38.71	38.77	875,299	+0.05(+0.14%)
Mar 23, 2017	38.88	38.95	38.63	38.72	1,303,892	-0.05(-0.14%)
Mar 22, 2017	39.06	39.49	38.54	38.77	1,782,619	-0.78(-1.97%)
Mar 21, 2017	40.07	40.19	39.49	39.55	1,345,833	-0.40(-1.01%)
Mar 20, 2017	39.70	40.10	39.70	39.95	781,171	+0.13(+0.32%)
Mar 17, 2017	39.64	39.93	39.41	39.83	1,764,555	+0.39(+0.98%)
Mar 16, 2017	39.32	39.67	39.25	39.44	754,605	+0.14(+0.36%)
Mar 15, 2017	39.32	39.73	39.15	39.30	1,257,064	+0.15(+0.39%)
Mar 14, 2017	39.38	39.53	39.10	39.15	1,344,149	-0.33(-0.84%)
Mar 13, 2017	39.24	39.50	39.15	39.48	1,017,940	+0.14(+0.36%)
Mar 10, 2017	38.68	39.37	38.43	39.33	1,619,453	+0.86(+2.24%)
Mar 09, 2017	37.75	38.56	37.55	38.47	1,183,421	+0.91(+2.43%)
Mar 08, 2017	37.81	37.81	37.50	37.56	557,446	-0.08(-0.21%)
Mar 07, 2017	37.58	37.76	37.43	37.64	842,297	+0.06(+0.17%)
Mar 06, 2017	37.46	37.60	37.37	37.58	980,398	+0.13(+0.36%)
Mar 03, 2017	37.04	37.51	37.02	37.44	1,085,945	+0.21(+0.57%)
Mar 02, 2017	37.14	37.32	37.03	37.23	863,085	-0.17(-0.45%)
Mar 01, 2017	37.73	37.99	37.04	37.40	1,415,327	+0.13(+0.36%)
Feb 28, 2017	37.49	37.62	37.15	37.26	1,717,985	-0.12(-0.33%)
Feb 27, 2017	37.22	37.55	37.13	37.39	1,163,485	-0.24(-0.64%)
Feb 24, 2017	38.02	38.27	37.30	37.63	1,621,884	-0.75(-1.95%)
Feb 23, 2017	39.38	39.38	37.99	38.38	2,244,283	-0.24(-0.62%)
Feb 22, 2017	38.18	38.76	38.07	38.62	1,092,868	+0.45(+1.19%)
Feb 21, 2017	37.83	38.19	37.75	38.16	674,980	+0.38(+1.01%)
Feb 17, 2017		37.78	37.78	37.78	0	+0.16(+0.43%)
Feb 16, 2017	37.80	38.14	37.59	37.62	736,287	-0.36(-0.96%)
Feb 15, 2017	37.62	38.10	37.56	37.99	930,915	+0.28(+0.73%)
Feb 14, 2017	37.89	38.02	37.64	37.71	1,198,537	-0.41(-1.07%)
Feb 13, 2017	37.78	38.12	37.58	38.12	1,390,503	+0.71(+1.90%)
Feb 10, 2017	37.35	37.54	36.92	37.41	1,292,239	+0.26(+0.69%)
Feb 09, 2017	37.05	37.39	36.87	37.15	1,090,716	+0.10(+0.26%)
Feb 08, 2017	37.66	37.66	36.70	37.05	1,988,780	-0.72(-1.91%)
Feb 07, 2017	37.57	38.21	37.57	37.77	1,020,741	+0.12(+0.33%)
Feb 06, 2017	37.68	37.78	37.42	37.65	791,610	-0.08(-0.21%)
Feb 03, 2017	37.79	38.16	37.67	37.73	502,299	+0.12(+0.31%)
Feb 02, 2017	37.75	37.83	37.34	37.61	780,508	-0.04(-0.09%)