Blackline Inc (NQ: BL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		52.76	52.76	52.76	0	+0.35(+0.67%)
Aug 30, 2018	52.71	53.03	51.91	52.41	267,726	-0.22(-0.42%)
Aug 29, 2018	52.64	53.76	52.44	52.63	335,832	+0.18(+0.34%)
Aug 28, 2018	52.50	52.70	51.65	52.45	218,369	+0.25(+0.48%)
Aug 27, 2018	51.98	52.69	51.00	52.20	453,215	+0.71(+1.38%)
Aug 24, 2018	49.95	51.95	49.95	51.49	776,500	+1.57(+3.15%)
Aug 23, 2018	49.14	51.17	48.69	49.92	1,537,355	+0.84(+1.71%)
Aug 22, 2018	48.64	49.90	48.64	49.08	389,244	+0.41(+0.84%)
Aug 21, 2018	48.12	49.52	48.12	48.67	362,739	+0.75(+1.57%)
Aug 20, 2018	46.78	48.09	46.31	47.92	380,472	+1.36(+2.92%)
Aug 17, 2018	46.47	46.88	45.99	46.56	165,900	-0.08(-0.17%)
Aug 16, 2018	47.21	48.01	46.50	46.64	213,096	-0.35(-0.74%)
Aug 15, 2018	46.88	47.20	46.10	46.99	431,849	-0.01(-0.02%)
Aug 14, 2018	46.83	47.20	46.29	47.00	236,526	+0.42(+0.90%)
Aug 13, 2018	48.17	48.17	46.47	46.58	380,261	-1.06(-2.23%)
Aug 10, 2018	47.06	48.18	46.82	47.64	500,500	-0.11(-0.23%)
Aug 09, 2018	48.47	49.10	47.72	47.75	481,220	-0.79(-1.63%)
Aug 08, 2018	48.77	49.21	48.37	48.54	454,718	-0.50(-1.02%)
Aug 07, 2018	47.58	49.17	47.19	49.04	533,352	+0.79(+1.64%)
Aug 06, 2018	47.00	48.52	46.23	48.25	397,789	+1.18(+2.51%)
Aug 03, 2018	45.08	49.26	45.00	47.07	924,000	+1.53(+3.36%)
Aug 02, 2018	43.35	46.25	43.35	45.54	553,486	+2.26(+5.22%)
Aug 01, 2018	42.85	43.60	42.83	43.28	296,312	+0.58(+1.36%)
Jul 31, 2018	43.90	44.10	42.54	42.70	469,344	-0.99(-2.27%)
Jul 30, 2018	46.25	46.48	43.60	43.69	410,120	-2.71(-5.84%)
Jul 27, 2018	47.66	48.26	46.09	46.40	296,300	-1.09(-2.30%)
Jul 26, 2018	47.79	48.13	47.02	47.49	247,060	-0.43(-0.90%)
Jul 25, 2018	46.51	48.13	46.51	47.92	144,470	+1.30(+2.79%)
Jul 24, 2018	48.02	48.60	46.41	46.62	239,951	-1.28(-2.67%)
Jul 23, 2018	46.84	48.15	46.36	47.90	279,374	+0.87(+1.85%)
Jul 20, 2018	47.05	47.17	46.59	47.03	190,512	+0.13(+0.28%)
Jul 19, 2018	46.71	47.13	46.45	46.90	278,539	-0.10(-0.21%)
Jul 18, 2018	47.25	47.80	46.77	47.00	156,137	-0.20(-0.42%)
Jul 17, 2018	46.44	47.53	46.17	47.20	172,768	+0.56(+1.20%)
Jul 16, 2018	47.12	47.46	46.37	46.64	146,638	-0.32(-0.68%)
Jul 13, 2018	47.08	47.35	46.52	46.96	208,258	-0.21(-0.45%)
Jul 12, 2018	45.40	47.20	45.40	47.17	193,463	+1.87(+4.13%)
Jul 11, 2018	44.95	45.44	44.25	45.30	205,659	-0.01(-0.02%)
Jul 10, 2018	45.41	46.25	45.15	45.31	224,418	+0.07(+0.15%)
Jul 09, 2018	45.56	45.88	44.52	45.24	253,058	+0.06(+0.13%)
Jul 06, 2018	44.78	45.70	44.64	45.18	211,133	+0.26(+0.58%)
Jul 05, 2018	45.16	45.26	44.07	44.92	193,428	+0.18(+0.40%)
Jul 03, 2018		44.74	44.74	44.74	0	+0.29(+0.65%)
Jul 02, 2018	43.11	44.45	43.04	44.45	220,764	+1.02(+2.35%)
Jun 29, 2018	44.09	44.23	42.98	43.43	240,732	-0.52(-1.18%)
Jun 28, 2018	42.77	44.10	42.39	43.95	326,011	+1.13(+2.64%)
Jun 27, 2018	44.35	44.64	42.79	42.82	431,053	-1.47(-3.32%)
Jun 26, 2018	44.55	45.32	44.21	44.29	324,435	-0.26(-0.58%)
Jun 25, 2018	46.56	46.96	44.23	44.55	541,909	-2.35(-5.01%)
Jun 22, 2018	48.19	49.34	46.55	46.90	1,155,763	-1.13(-2.35%)
Jun 21, 2018	49.50	49.80	47.70	48.03	297,249	-1.09(-2.22%)
Jun 20, 2018	48.68	49.50	48.22	49.12	298,446	+0.65(+1.34%)
Jun 19, 2018	49.03	49.27	47.68	48.47	259,704	-0.80(-1.62%)
Jun 18, 2018	49.63	49.79	48.64	49.27	344,393	-0.52(-1.04%)
Jun 15, 2018		49.97	48.86	49.79	439,148	+0.93(+1.90%)
Jun 14, 2018	48.94	50.31	48.42	48.86	539,697	-0.05(-0.10%)
Jun 13, 2018	47.63	49.86	47.51	48.91	1,201,436	+1.43(+3.01%)
Jun 12, 2018	44.42	47.78	44.20	47.48	829,643	+2.93(+6.58%)
Jun 11, 2018	43.76	44.61	43.57	44.55	529,229	+0.93(+2.13%)
Jun 08, 2018	42.90	44.04	42.57	43.62	243,594	+0.72(+1.68%)
Jun 07, 2018	44.50	44.65	42.59	42.90	282,344	-1.52(-3.42%)
Jun 06, 2018		44.45		44.42	196,145	+0.69(+1.58%)
Jun 05, 2018	43.87	44.65	43.66	43.73	432,463	-0.24(-0.55%)
Jun 04, 2018	42.57	44.02	42.57	43.97	378,717	+1.33(+3.12%)
Jun 01, 2018	41.79	42.81	41.59	42.64	289,754	+1.02(+2.45%)
May 31, 2018	40.56	41.63	40.42	41.62	427,456	+1.05(+2.59%)
May 30, 2018	40.67	41.13	40.01	40.57	389,619	+0.19(+0.47%)
May 29, 2018	40.24	40.46	39.69	40.38	695,091	+0.14(+0.35%)
May 25, 2018		40.24	40.24	40.24	0	-0.13(-0.32%)
May 24, 2018	39.99	40.49	39.79	40.37	742,596	+0.41(+1.03%)
May 23, 2018	39.69	40.45	39.08	39.96	2,613,850	-0.97(-2.37%)
May 22, 2018	41.89	41.99	40.93	40.93	173,840	-0.70(-1.68%)
May 21, 2018	41.10	41.66	41.02	41.63	250,422	+0.49(+1.19%)
May 18, 2018	39.52	41.38	39.08	41.14	408,022	+1.62(+4.10%)
May 17, 2018	39.65	40.08	39.06	39.52	205,185	-0.13(-0.33%)
May 16, 2018	40.14	40.21	39.41	39.65	280,840	-0.32(-0.80%)
May 15, 2018	40.44	40.44	39.01	39.97	431,983	-0.51(-1.25%)
May 14, 2018	41.79	42.11	40.44	40.48	287,315	-1.12(-2.70%)
May 11, 2018	42.28	42.48	41.53	41.60	352,729	-0.87(-2.05%)
May 10, 2018	41.55	42.60	41.23	42.47	294,621	+1.10(+2.66%)
May 09, 2018	40.48	41.39	40.36	41.37	191,441	+0.87(+2.15%)
May 08, 2018	40.50	41.01	40.16	40.50	369,094	-0.24(-0.59%)
May 07, 2018	41.07	41.34	40.41	40.74	405,042	-0.07(-0.18%)
May 04, 2018	40.70	41.70	37.84	40.81	1,065,181	-2.03(-4.73%)
May 03, 2018	41.80	43.17	41.42	42.84	380,102	+0.83(+1.98%)
May 02, 2018	41.75	42.17	41.53	42.01	215,716	+0.44(+1.06%)
May 01, 2018	41.50	41.70	40.62	41.57	180,957	+0.17(+0.41%)
Apr 30, 2018	41.08	41.72	40.90	41.40	615,890	+0.43(+1.05%)
Apr 27, 2018	41.45	41.45	40.66	40.97	153,068	-0.34(-0.82%)
Apr 26, 2018	41.21	41.67	40.97	41.31	164,019	+0.27(+0.66%)
Apr 25, 2018	40.95	41.24	39.81	41.04	287,467	-0.01(-0.02%)
Apr 24, 2018	41.27	41.55	40.59	41.05	526,466	+0.08(+0.20%)
Apr 23, 2018	41.08	41.68	40.73	40.97	221,066	-0.09(-0.22%)
Apr 20, 2018	41.24	41.53	40.62	41.06	224,678	-0.40(-0.96%)
Apr 19, 2018	41.11	41.59	40.88	41.46	295,172	+0.21(+0.51%)
Apr 18, 2018	41.37	41.75	41.11	41.25	338,367	-0.11(-0.27%)
Apr 17, 2018	40.83	41.54	40.80	41.36	430,587	+0.75(+1.85%)
Apr 16, 2018	40.54	40.89	40.19	40.61	429,390	+0.37(+0.92%)
Apr 13, 2018	40.26	40.30	39.63	40.24	325,825	+0.19(+0.47%)
Apr 12, 2018	39.96	40.24	39.21	40.05	269,698	+0.42(+1.06%)
Apr 11, 2018	39.18	39.63	38.52	39.63	329,989	+0.34(+0.87%)
Apr 10, 2018	38.43	39.37	38.13	39.29	448,716	+1.03(+2.69%)
Apr 09, 2018	38.45	38.85	38.22	38.26	302,768	-0.07(-0.18%)
Apr 06, 2018	38.35	39.04	37.87	38.33	956,687	-0.45(-1.16%)
Apr 05, 2018	40.27	40.27	38.66	38.78	331,601	-0.03(-0.08%)
Apr 04, 2018	38.09	38.95	37.95	38.81	485,749	+0.35(+0.91%)
Apr 03, 2018	38.41	38.54	37.86	38.46	551,477	+0.46(+1.21%)
Apr 02, 2018	38.82	38.92	37.87	38.00	657,884	-1.21(-3.09%)
Mar 29, 2018		39.21	39.21	39.21	0	+0.26(+0.67%)
Mar 28, 2018	38.95	39.53	38.52	38.95	742,762	+0.00(+0.00%)
Mar 27, 2018	39.80	39.80	38.74	38.95	742,643	-0.60(-1.52%)
Mar 26, 2018	39.11	39.74	38.45	39.55	716,044	+0.91(+2.36%)
Mar 23, 2018	39.48	39.80	38.64	38.64	617,713	-0.83(-2.10%)
Mar 22, 2018	39.76	40.19	39.30	39.47	320,704	-0.55(-1.37%)
Mar 21, 2018	39.53	40.35	39.27	40.02	876,335	+0.40(+1.01%)
Mar 20, 2018	38.45	39.80	38.24	39.62	652,823	+1.23(+3.20%)
Mar 19, 2018	39.01	39.29	38.03	38.39	860,086	-2.01(-4.98%)
Mar 16, 2018	39.97	40.45	39.41	40.40	2,587,395	+0.70(+1.76%)
Mar 15, 2018	40.29	40.67	39.28	39.70	1,043,108	-0.45(-1.12%)
Mar 14, 2018	40.03	40.95	39.60	40.15	1,313,624	+0.15(+0.37%)
Mar 13, 2018	40.92	41.22	39.98	40.00	4,878,183	-3.67(-8.40%)
Mar 12, 2018	44.53	45.00	43.65	43.67	631,221	-0.64(-1.44%)
Mar 09, 2018	44.50	44.98	43.96	44.31	371,986	-0.14(-0.31%)
Mar 08, 2018	44.38	45.00	44.03	44.45	264,261	+0.21(+0.47%)
Mar 07, 2018	44.10	44.57	42.79	44.24	270,232	-0.17(-0.38%)
Mar 06, 2018	44.40	45.00	43.96	44.41	270,411	+0.14(+0.32%)
Mar 05, 2018	43.86	44.78	42.73	44.27	501,930	-0.78(-1.73%)
Mar 02, 2018	43.48	45.19	42.52	45.05	427,572	+1.24(+2.83%)
Mar 01, 2018	44.13	44.13	42.90	43.81	480,603	-0.19(-0.43%)
Feb 28, 2018	43.30	44.71	43.07	44.00	652,555	+0.82(+1.90%)
Feb 27, 2018	41.59	43.48	41.40	43.18	661,645	+1.81(+4.38%)
Feb 26, 2018	40.00	41.78	39.99	41.37	518,931	+1.18(+2.94%)
Feb 23, 2018	40.58	40.74	39.53	40.19	635,968	-0.12(-0.30%)
Feb 22, 2018			40.21	40.31	424,805	+0.02(+0.05%)
Feb 21, 2018	40.79	41.47	40.27	40.29	556,995	-0.46(-1.13%)
Feb 20, 2018	38.55	41.38	38.26	40.75	960,149	+1.71(+4.38%)
Feb 16, 2018		39.04	39.04	39.04	0	+4.39(+12.67%)
Feb 15, 2018	33.60	34.89	33.31	34.65	622,363	+1.14(+3.40%)
Feb 14, 2018	32.88	34.00	32.88	33.51	460,195	+0.38(+1.15%)
Feb 13, 2018	33.19	33.40	32.51	33.13	429,634	-0.37(-1.10%)
Feb 12, 2018	32.70	33.69	32.50	33.50	533,971	+0.93(+2.86%)
Feb 09, 2018	33.03	33.37	32.08	32.57	588,513	-0.20(-0.61%)
Feb 08, 2018	33.38	33.54	32.85	32.77	421,682	-0.56(-1.68%)
Feb 07, 2018	32.50	33.18	32.50	33.33	342,706	+0.73(+2.24%)
Feb 06, 2018	32.00	32.80	32.00	32.60	405,900	-0.17(-0.52%)
Feb 05, 2018	33.00	33.23	32.14	32.77	292,151	-0.21(-0.64%)
Feb 02, 2018	32.93	33.25	32.20	32.98	288,744	-0.24(-0.72%)
Feb 01, 2018	33.11	33.85	32.98	33.22	329,769	-0.01(-0.03%)
Jan 31, 2018	32.99	33.39	32.81	33.23	239,066	+0.42(+1.28%)
Jan 30, 2018	32.68	33.09	32.52	32.81	296,605	-0.13(-0.39%)
Jan 29, 2018	33.21	33.48	31.53	32.94	870,136	-0.68(-2.02%)
Jan 26, 2018	33.47	34.13	32.12	33.62	332,861	+0.27(+0.81%)
Jan 25, 2018	32.10	33.47	32.00	33.35	497,940	-0.90(-2.63%)
Jan 24, 2018	34.53	34.68	33.89	34.25	201,881	-0.17(-0.49%)
Jan 23, 2018	34.87	34.87	34.08	34.42	190,778	-0.44(-1.26%)
Jan 22, 2018	34.75	35.00	34.49	34.86	177,145	+0.26(+0.75%)
Jan 19, 2018	34.61	34.99	34.36	34.60	162,105	+0.00(+0.00%)
Jan 18, 2018	34.88	34.91	34.04	34.60	141,909	-0.25(-0.72%)
Jan 17, 2018	35.02	35.49	34.63	34.85	171,227	+0.06(+0.17%)
Jan 16, 2018	35.08	35.59	34.71	34.79	136,096	-0.11(-0.32%)
Jan 12, 2018		34.90	34.90	34.90	0	+0.03(+0.09%)
Jan 11, 2018	34.43	35.00	34.03	34.87	139,647	+0.56(+1.63%)
Jan 10, 2018				34.31	122,974	-0.15(-0.44%)
Jan 09, 2018	34.28	34.63	33.98	34.46	298,236	+0.14(+0.41%)
Jan 08, 2018	35.01	35.01	34.15	34.32	196,891	-0.68(-1.94%)
Jan 05, 2018	35.02	35.48	34.20	35.00	209,542	+0.05(+0.14%)
Jan 04, 2018	33.64	35.35	33.64	34.95	420,774	+1.58(+4.73%)
Jan 03, 2018	33.33	33.50	32.90	33.37	309,021	-0.04(-0.12%)
Jan 02, 2018	32.84	33.39	32.80	33.41	613,648	+0.61(+1.86%)
Dec 29, 2017		32.80	32.80	32.80	0	-1.09(-3.22%)
Dec 28, 2017	34.42	34.80	33.76	33.89	688,648	-0.78(-2.25%)
Dec 27, 2017	35.14	35.20	34.15	34.67	359,880	-0.49(-1.39%)
Dec 26, 2017	34.93	35.37	34.76	35.16	229,535	+0.12(+0.34%)
Dec 22, 2017	34.84	35.32	34.83	35.04	762,284	+0.02(+0.06%)
Dec 21, 2017	35.00	35.33	34.70	35.02	750,630	+0.14(+0.40%)
Dec 20, 2017	35.08	35.08	34.34	34.88	183,935	-0.04(-0.11%)
Dec 19, 2017	34.72	35.25	34.58	34.92	428,863	+0.20(+0.58%)
Dec 18, 2017	35.01	35.29	34.60	34.72	405,890	-0.02(-0.06%)
Dec 15, 2017	34.86	35.38	34.60	34.74	270,397	-0.04(-0.12%)
Dec 14, 2017	34.50	35.59	34.45	34.78	194,195	-0.12(-0.34%)
Dec 13, 2017	34.64	35.06	34.25	34.90	159,842	+0.28(+0.81%)
Dec 12, 2017	34.97	35.40	34.49	34.62	243,128	-0.42(-1.20%)
Dec 11, 2017	34.73	35.23	34.51	35.04	469,301	+0.37(+1.07%)
Dec 08, 2017	34.51	34.90	34.02	34.67	224,922	+0.32(+0.93%)
Dec 07, 2017	33.27	35.07	33.27	34.35	300,503	+1.12(+3.37%)
Dec 06, 2017	34.17	34.54	33.02	33.23	395,939	-0.77(-2.26%)
Dec 05, 2017	33.94	34.97	33.43	34.00	1,689,048	-1.80(-5.03%)
Dec 04, 2017	36.18	36.18	35.21	35.80	310,713	-0.33(-0.91%)
Dec 01, 2017	36.25	36.61	35.67	36.13	257,488	-0.54(-1.47%)
Nov 30, 2017	36.49	37.30	36.26	36.67	183,936	+0.22(+0.60%)
Nov 29, 2017	38.31	38.34	35.92	36.45	275,416	-1.88(-4.90%)
Nov 28, 2017	38.16	38.50	37.78	38.33	112,790	+0.22(+0.58%)
Nov 27, 2017	38.19	38.91	37.97	38.11	259,511	-0.69(-1.78%)
Nov 24, 2017	38.56	39.00	38.52	38.80	52,977	+0.26(+0.67%)
Nov 22, 2017	38.49	38.77	38.17	38.54	147,793	+0.26(+0.68%)
Nov 21, 2017	37.64	38.48	37.53	38.28	126,412	+0.80(+2.13%)
Nov 20, 2017	37.27	37.55	36.52	37.48	203,478	+0.24(+0.64%)
Nov 17, 2017	37.66	38.41	37.17	37.24	248,905	-0.29(-0.77%)
Nov 16, 2017	35.35	38.69	35.35	37.53	677,314	+1.76(+4.92%)
Nov 15, 2017	34.81	36.00	34.81	35.77	149,808	+0.08(+0.22%)
Nov 14, 2017	35.56	35.95	34.98	35.69	102,180	+0.11(+0.31%)
Nov 13, 2017	35.79	35.86	35.22	35.58	127,677	-0.54(-1.50%)
Nov 10, 2017	35.30	36.15	34.63	36.12	202,654	+0.85(+2.41%)
Nov 09, 2017	34.86	35.47	34.46	35.27	134,480	+0.06(+0.17%)
Nov 08, 2017	34.76	35.29	34.23	35.21	108,176	+0.59(+1.70%)
Nov 07, 2017	34.65	35.69	34.50	34.62	160,243	-0.92(-2.59%)
Nov 06, 2017	34.10	35.67	34.02	35.54	296,216	+1.24(+3.62%)
Nov 03, 2017	34.76	35.47	33.37	34.30	508,367	-0.78(-2.22%)
Nov 02, 2017	35.27	35.40	34.63	35.08	468,555	-0.17(-0.48%)
Nov 01, 2017	35.60	35.60	34.04	35.25	244,246	-0.27(-0.76%)
Oct 31, 2017	35.00	35.84	34.78	35.52	162,578	+0.70(+2.01%)
Oct 30, 2017	35.00	35.61	34.79	34.82	295,465	-0.44(-1.25%)
Oct 27, 2017	34.67	35.38	34.45	35.26	163,484	+0.89(+2.59%)
Oct 26, 2017	34.58	34.90	34.03	34.37	93,580	-0.13(-0.38%)
Oct 25, 2017	34.07	35.16	33.77	34.50	283,267	+0.33(+0.97%)
Oct 24, 2017	34.00	34.21	33.62	34.17	126,810	+0.17(+0.50%)
Oct 23, 2017	34.32	34.42	33.74	34.00	134,068	-0.24(-0.70%)
Oct 20, 2017	33.82	34.43	33.41	34.24	294,805	+0.68(+2.03%)
Oct 19, 2017	33.71	33.73	33.25	33.56	108,130	-0.08(-0.24%)
Oct 18, 2017	33.56	34.04	33.14	33.64	100,369	+0.10(+0.30%)
Oct 17, 2017	33.14	33.68	33.13	33.54	77,309	+0.18(+0.54%)
Oct 16, 2017	33.50	34.34	33.21	33.36	86,739	-0.27(-0.80%)
Oct 13, 2017	33.31	33.63	33.13	33.63	70,639	+0.43(+1.30%)
Oct 12, 2017	33.24	33.58	32.91	33.20	116,192	-0.08(-0.24%)
Oct 11, 2017	32.97	33.35	32.97	33.28	59,100	+0.17(+0.51%)
Oct 10, 2017	33.53	33.65	32.67	33.11	171,119	-0.20(-0.60%)
Oct 09, 2017	33.83	33.97	33.13	33.31	144,853	-0.42(-1.25%)
Oct 06, 2017	33.49	33.75	33.32	33.73	257,795	+0.22(+0.66%)
Oct 05, 2017	33.48	33.72	33.29	33.51	112,631	+0.06(+0.18%)
Oct 04, 2017	34.06	34.06	33.31	33.45	189,534	-0.53(-1.56%)
Oct 03, 2017	34.21	34.50	33.93	33.98	227,870	-0.14(-0.41%)
Oct 02, 2017	34.00	34.49	33.90	34.12	239,078	+0.00(+0.00%)
Sep 29, 2017	34.19	34.61	34.03	34.12	169,355	-0.13(-0.38%)
Sep 28, 2017	33.62	34.35	33.33	34.25	130,212	+0.63(+1.87%)
Sep 27, 2017	33.22	34.02	33.00	33.62	277,388	+0.47(+1.42%)
Sep 26, 2017	33.26	33.64	32.98	33.15	242,168	-0.09(-0.27%)
Sep 25, 2017	33.32	33.62	32.93	33.24	567,962	-0.25(-0.75%)
Sep 22, 2017	33.12	33.83	33.11	33.49	156,515	+0.34(+1.03%)
Sep 21, 2017	32.86	33.34	32.31	33.15	456,696	+0.13(+0.39%)
Sep 20, 2017	33.36	33.72	32.96	33.02	316,928	-0.42(-1.26%)
Sep 19, 2017	33.89	34.15	32.83	33.44	432,249	-0.32(-0.95%)
Sep 18, 2017	33.82	33.87	32.60	33.76	480,728	-0.12(-0.35%)
Sep 15, 2017	34.52	34.61	33.57	33.88	881,490	-0.79(-2.28%)
Sep 14, 2017	35.50	36.32	34.60	34.67	479,188	-1.68(-4.62%)
Sep 13, 2017	35.50	36.53	35.20	36.35	922,651	+1.06(+3.00%)
Sep 12, 2017	34.21	35.29	34.13	35.29	426,453	+1.06(+3.10%)
Sep 11, 2017	31.95	34.34	31.95	34.23	360,178	+1.60(+4.90%)
Sep 08, 2017	32.01	32.69	32.00	32.63	296,514	+0.45(+1.40%)
Sep 07, 2017	31.00	32.53	30.96	32.18	362,331	+1.31(+4.24%)
Sep 06, 2017	30.00	31.09	30.00	30.87	195,865	+0.02(+0.06%)
Sep 05, 2017	30.41	30.94	30.22	30.85	145,512	+0.16(+0.52%)