Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	16.23	16.33	16.02	16.32	1,575,243	+0.05(+0.31%)
Oct 30, 2019	16.25	16.48	16.12	16.27	2,513,689	+0.03(+0.18%)
Oct 29, 2019	15.91	16.32	15.84	16.24	3,903,529	+0.31(+1.95%)
Oct 28, 2019	15.53	16.02	15.53	15.93	2,584,129	+0.44(+2.84%)
Oct 25, 2019	15.43	15.59	15.36	15.49	1,347,700	+0.04(+0.26%)
Oct 24, 2019	15.66	15.73	15.39	15.45	1,136,963	-0.07(-0.45%)
Oct 23, 2019	15.38	15.56	15.31	15.52	1,090,753	+0.07(+0.45%)
Oct 22, 2019	15.65	15.72	15.43	15.45	1,130,812	-0.20(-1.28%)
Oct 21, 2019	16.03	16.11	15.64	15.65	2,121,185	-0.31(-1.94%)
Oct 18, 2019	15.81	16.01	15.79	15.96	5,043,600	+0.21(+1.33%)
Oct 17, 2019	15.25	15.76	15.25	15.75	2,500,988	+0.60(+3.96%)
Oct 16, 2019	15.18	15.24	14.99	15.15	1,212,662	-0.12(-0.79%)
Oct 15, 2019	15.38	15.51	15.25	15.27	1,836,528	-0.04(-0.23%)
Oct 14, 2019	15.34	15.43	15.22	15.30	1,664,544	-0.04(-0.23%)
Oct 11, 2019	15.00	15.71	15.00	15.34	3,687,000	+0.49(+3.30%)
Oct 10, 2019	14.83	14.94	14.74	14.85	922,707	+0.00(+0.00%)
Oct 09, 2019	14.73	14.94	14.67	14.85	1,364,101	+0.18(+1.23%)
Oct 08, 2019	14.59	14.84	14.44	14.67	2,114,834	-0.01(-0.07%)
Oct 07, 2019	14.56	14.94	14.53	14.68	2,812,399	-0.03(-0.20%)
Oct 04, 2019	14.57	14.72	14.45	14.71	2,230,000	+0.22(+1.52%)
Oct 03, 2019	14.84	14.84	14.21	14.49	3,562,253	-0.33(-2.26%)
Oct 02, 2019	14.10	15.12	14.02	14.82	6,231,095	-1.62(-9.88%)
Oct 01, 2019	16.38	16.52	16.20	16.45	2,278,975	+0.14(+0.86%)
Sep 30, 2019	16.06	16.44	16.01	16.31	1,451,673	+0.25(+1.56%)
Sep 27, 2019	16.28	16.40	15.84	16.06	2,052,600	-0.17(-1.05%)
Sep 26, 2019	16.35	16.45	16.09	16.23	1,918,042	-0.18(-1.10%)
Sep 25, 2019	16.12	16.45	16.02	16.41	1,999,240	+0.23(+1.42%)
Sep 24, 2019	16.54	16.68	16.07	16.18	2,681,898	-0.35(-2.12%)
Sep 23, 2019	16.63	16.73	16.34	16.53	2,463,956	-0.19(-1.14%)
Sep 20, 2019	17.01	17.08	16.68	16.72	2,165,500	-0.28(-1.65%)
Sep 19, 2019	17.03	17.22	16.96	17.00	1,314,840	-0.01(-0.06%)
Sep 18, 2019	17.25	17.27	16.93	17.01	1,535,491	-0.36(-2.07%)
Sep 17, 2019	17.14	17.41	16.72	17.37	4,469,732	+0.29(+1.70%)
Sep 16, 2019	17.35	17.54	17.05	17.08	2,753,655	-0.41(-2.34%)
Sep 13, 2019	17.40	17.68	17.36	17.49	2,021,000	+0.06(+0.34%)
Sep 12, 2019	17.79	18.11	17.38	17.43	4,719,180	-0.36(-2.02%)
Sep 11, 2019	17.38	17.81	17.24	17.79	2,664,600	+0.42(+2.42%)
Sep 10, 2019	17.44	17.56	17.28	17.37	2,924,929	-0.15(-0.86%)
Sep 09, 2019	17.40	17.60	17.10	17.52	2,775,174	+0.14(+0.81%)
Sep 06, 2019	17.04	17.48	17.04	17.38	2,438,200	+0.39(+2.30%)
Sep 05, 2019	16.95	17.05	16.76	16.99	2,333,823	+0.26(+1.55%)
Sep 04, 2019	16.50	16.89	16.45	16.73	3,785,151	+0.32(+1.95%)
Sep 03, 2019	16.66	16.72	16.40	16.41	1,501,399	-0.40(-2.38%)
Aug 30, 2019	16.96	16.99	16.64	16.81	1,279,800	-0.08(-0.47%)
Aug 29, 2019	16.77	16.96	16.69	16.89	770,469	+0.29(+1.75%)
Aug 28, 2019	16.74	16.80	16.46	16.60	1,720,293	-0.26(-1.54%)
Aug 27, 2019	17.13	17.13	16.69	16.86	924,560	-0.16(-0.94%)
Aug 26, 2019	17.09	17.14	16.89	17.02	1,157,907	+0.03(+0.18%)
Aug 23, 2019	17.34	17.50	16.97	16.99	1,693,200	-0.33(-1.91%)
Aug 22, 2019	17.43	17.50	17.29	17.32	1,412,381	-0.11(-0.63%)
Aug 21, 2019	17.25	17.45	17.05	17.43	1,580,588	+0.30(+1.75%)
Aug 20, 2019	17.03	17.17	16.96	17.13	1,478,406	+0.05(+0.29%)
Aug 19, 2019	16.87	17.11	16.70	17.08	1,935,612	+0.37(+2.21%)
Aug 16, 2019	16.39	16.82	16.32	16.71	1,789,000	+0.35(+2.14%)
Aug 15, 2019	16.43	16.50	16.29	16.36	1,624,943	-0.02(-0.12%)
Aug 14, 2019	16.41	16.62	16.38	16.38	1,711,503	-0.39(-2.33%)
Aug 13, 2019	16.48	16.80	16.35	16.77	2,189,956	+0.33(+2.01%)
Aug 12, 2019	16.53	16.72	16.39	16.44	1,889,049	-0.20(-1.20%)
Aug 09, 2019	16.50	16.71	16.29	16.64	2,628,200	+0.04(+0.24%)
Aug 08, 2019	16.49	16.69	16.25	16.60	3,670,491	+1.41(+9.28%)
Aug 07, 2019	15.30	15.30	15.01	15.19	2,946,199	-0.30(-1.94%)
Aug 06, 2019	15.57	15.75	15.30	15.49	1,889,478	-0.01(-0.06%)
Aug 05, 2019	15.81	15.89	15.25	15.50	3,094,069	-0.65(-4.02%)
Aug 02, 2019	16.52	16.52	16.07	16.15	1,771,600	-0.41(-2.48%)
Aug 01, 2019	16.63	16.81	16.50	16.56	1,577,500	-0.08(-0.48%)
Jul 31, 2019	16.75	16.79	16.45	16.64	1,694,862	-0.08(-0.48%)
Jul 30, 2019	16.62	16.78	16.53	16.72	1,386,603	+0.01(+0.06%)
Jul 29, 2019	16.84	16.86	16.55	16.71	1,267,599	-0.13(-0.77%)
Jul 26, 2019	16.72	16.92	16.54	16.84	1,204,300	+0.19(+1.14%)
Jul 25, 2019	16.70	16.70	16.52	16.65	865,441	-0.11(-0.66%)
Jul 24, 2019	16.52	16.77	16.50	16.76	1,897,197	+0.26(+1.58%)
Jul 23, 2019	16.42	16.51	16.37	16.50	1,232,751	+0.14(+0.86%)
Jul 22, 2019	16.33	16.43	16.22	16.36	1,237,249	+0.03(+0.18%)
Jul 19, 2019	16.36	16.52	16.32	16.33	1,736,500	+0.02(+0.12%)
Jul 18, 2019	16.26	16.41	16.13	16.31	1,398,793	-0.14(-0.85%)
Jul 17, 2019	16.44	16.59	16.42	16.45	1,518,766	+0.01(+0.06%)
Jul 16, 2019	16.42	16.53	16.37	16.44	1,394,223	+0.02(+0.12%)
Jul 15, 2019	16.42	16.47	16.30	16.42	956,235	-0.01(-0.06%)
Jul 12, 2019	16.29	16.45	16.18	16.43	1,156,200	+0.18(+1.11%)
Jul 11, 2019	16.13	16.30	16.05	16.25	1,397,803	+0.16(+0.99%)
Jul 10, 2019	16.07	16.21	15.95	16.09	2,161,021	+0.05(+0.31%)
Jul 09, 2019	16.05	16.09	15.90	16.04	1,421,494	-0.05(-0.31%)
Jul 08, 2019	16.01	16.16	15.95	16.09	1,220,313	+0.01(+0.06%)
Jul 05, 2019	16.08	16.08	15.79	16.08	1,138,600	-0.02(-0.12%)
Jul 03, 2019	16.17	16.29	16.09	16.10	619,000	-0.06(-0.37%)
Jul 02, 2019	16.05	16.18	15.92	16.16	1,332,392	+0.12(+0.75%)
Jul 01, 2019	16.04	16.15	15.78	16.04	1,527,703	+0.07(+0.44%)
Jun 28, 2019	15.86	16.07	15.78	15.97	2,418,800	+0.12(+0.76%)
Jun 27, 2019	15.62	16.01	15.52	15.85	1,769,702	+0.21(+1.34%)
Jun 26, 2019	15.83	15.97	15.63	15.64	2,336,482	-0.12(-0.76%)
Jun 25, 2019	16.07	16.21	15.74	15.76	2,164,511	-0.35(-2.17%)
Jun 24, 2019	16.44	16.46	16.09	16.11	1,809,007	-0.28(-1.71%)
Jun 21, 2019	16.62	16.87	16.35	16.39	3,218,400	-0.28(-1.68%)
Jun 20, 2019	16.91	16.97	16.59	16.67	1,577,178	-0.10(-0.60%)
Jun 19, 2019	16.73	16.86	16.64	16.77	1,790,856	+0.05(+0.30%)
Jun 18, 2019	16.81	16.91	16.68	16.72	1,386,176	+0.04(+0.24%)
Jun 17, 2019	16.86	16.93	16.62	16.68	1,243,267	-0.15(-0.89%)
Jun 14, 2019	16.97	16.99	16.68	16.83	1,448,400	-0.18(-1.06%)
Jun 13, 2019	17.23	17.29	16.94	17.01	1,028,557	-0.19(-1.10%)
Jun 12, 2019	17.00	17.30	16.99	17.20	1,303,838	+0.21(+1.24%)
Jun 11, 2019	17.48	17.50	16.94	16.99	2,163,702	-0.34(-1.96%)
Jun 10, 2019	17.16	17.46	17.10	17.33	1,961,691	+0.21(+1.23%)
Jun 07, 2019	17.26	17.27	17.06	17.12	1,333,800	+0.00(+0.00%)
Jun 06, 2019	17.13	17.26	17.08	17.12	906,722	-0.19(-1.10%)
Jun 05, 2019	17.19	17.37	17.06	17.31	1,586,616	+0.23(+1.35%)
Jun 04, 2019	16.83	17.11	16.80	17.08	3,135,075	+0.38(+2.28%)
Jun 03, 2019	17.05	17.26	16.61	16.70	2,249,705	-0.47(-2.74%)
May 31, 2019	17.00	17.19	16.84	17.17	2,302,100	+0.00(+0.00%)
May 30, 2019	17.20	17.41	17.09	17.17	1,247,542	-0.02(-0.12%)
May 29, 2019	17.46	17.46	17.15	17.19	1,237,480	-0.39(-2.22%)
May 28, 2019	17.65	17.77	17.55	17.58	1,459,323	-0.03(-0.17%)
May 24, 2019	17.68	17.77	17.59	17.61	976,100	-0.02(-0.11%)
May 23, 2019	17.83	17.86	17.44	17.63	1,684,290	-0.36(-2.00%)
May 22, 2019	17.93	18.12	17.81	17.99	1,129,358	-0.01(-0.06%)
May 21, 2019	17.88	18.09	17.85	18.00	1,344,997	+0.25(+1.41%)
May 20, 2019	17.72	17.86	17.58	17.75	1,805,361	-0.14(-0.78%)
May 17, 2019	17.84	18.13	17.65	17.89	2,580,600	-0.08(-0.45%)
May 16, 2019	17.73	18.09	17.73	17.97	2,775,224	+0.26(+1.47%)
May 15, 2019	17.54	17.81	17.47	17.71	1,436,411	+0.07(+0.40%)
May 14, 2019	17.54	17.75	17.46	17.64	1,678,494	+0.19(+1.09%)
May 13, 2019	17.71	17.78	17.38	17.45	3,099,765	-0.60(-3.32%)
May 10, 2019	18.06	18.13	17.43	18.05	3,852,700	-0.08(-0.44%)
May 09, 2019	17.20	18.16	16.80	18.13	7,254,338	+1.38(+8.24%)
May 08, 2019	16.78	16.96	16.59	16.75	2,381,446	-0.03(-0.18%)
May 07, 2019	17.00	17.09	16.68	16.78	2,176,542	-0.36(-2.10%)
May 06, 2019	16.71	17.19	16.58	17.14	1,783,983	+0.15(+0.88%)
May 03, 2019	16.66	17.01	16.51	16.99	1,211,600	+0.38(+2.29%)
May 02, 2019	16.81	16.89	16.55	16.61	1,410,392	-0.20(-1.19%)
May 01, 2019	16.85	17.02	16.74	16.81	1,299,886	-0.02(-0.12%)
Apr 30, 2019	16.79	16.91	16.68	16.83	1,337,141	-0.02(-0.12%)
Apr 29, 2019	16.88	16.94	16.71	16.85	751,061	-0.04(-0.24%)
Apr 26, 2019	16.62	16.90	16.34	16.89	948,600	+0.20(+1.20%)
Apr 25, 2019	16.89	16.90	16.59	16.69	2,276,434	-0.17(-1.01%)
Apr 24, 2019	16.91	16.96	16.77	16.86	1,677,473	-0.01(-0.06%)
Apr 23, 2019	16.83	17.00	16.80	16.87	1,688,372	+0.08(+0.48%)
Apr 22, 2019	16.54	16.82	16.54	16.79	812,341	+0.18(+1.08%)
Apr 18, 2019	16.67	16.73	16.48	16.61	1,708,800	-0.05(-0.30%)
Apr 17, 2019	17.07	17.10	16.66	16.66	1,413,070	-0.39(-2.29%)
Apr 16, 2019	17.18	17.18	16.96	17.05	939,110	-0.05(-0.29%)
Apr 15, 2019	17.12	17.25	16.97	17.10	1,388,990	-0.02(-0.12%)
Apr 12, 2019	17.11	17.13	16.99	17.12	866,400	+0.05(+0.29%)
Apr 11, 2019	17.17	17.19	17.00	17.07	1,402,441	-0.08(-0.47%)
Apr 10, 2019	16.83	17.15	16.82	17.15	1,087,501	+0.33(+1.96%)
Apr 09, 2019	16.94	17.00	16.80	16.82	836,616	-0.17(-1.00%)
Apr 08, 2019	17.00	17.05	16.81	16.99	803,645	-0.02(-0.12%)
Apr 05, 2019	16.94	17.09	16.82	17.01	2,001,700	+0.08(+0.47%)
Apr 04, 2019	17.19	17.26	16.71	16.93	2,220,834	-0.27(-1.57%)
Apr 03, 2019	17.24	17.32	17.02	17.20	1,593,630	+0.00(+0.00%)
Apr 02, 2019	17.09	17.27	17.01	17.20	1,426,858	+0.08(+0.47%)
Apr 01, 2019	17.00	17.13	16.87	17.12	2,492,131	+0.19(+1.12%)
Mar 29, 2019	16.93	16.98	16.81	16.93	1,181,600	+0.13(+0.77%)
Mar 28, 2019	16.73	16.83	16.66	16.80	544,765	+0.10(+0.60%)
Mar 27, 2019	16.90	16.97	16.47	16.70	1,362,655	-0.19(-1.12%)
Mar 26, 2019	16.77	16.99	16.77	16.89	1,012,124	+0.21(+1.26%)
Mar 25, 2019	16.73	16.83	16.57	16.68	1,311,052	-0.11(-0.66%)
Mar 22, 2019	16.91	17.03	16.70	16.79	2,249,900	-0.21(-1.24%)
Mar 21, 2019	16.56	17.01	16.32	17.00	1,926,247	+0.37(+2.22%)
Mar 20, 2019	16.92	17.01	16.63	16.63	1,629,693	-0.27(-1.60%)
Mar 19, 2019	16.79	16.92	16.68	16.90	1,805,020	+0.19(+1.14%)
Mar 18, 2019	16.70	16.86	16.61	16.71	2,771,016	+0.01(+0.06%)
Mar 15, 2019	16.37	16.79	16.21	16.70	6,338,200	+0.32(+1.95%)
Mar 14, 2019	16.38	16.47	16.24	16.38	1,730,692	-0.01(-0.06%)
Mar 13, 2019	16.41	16.56	16.27	16.39	2,127,446	+0.06(+0.37%)
Mar 12, 2019	16.48	16.56	16.33	16.33	1,110,425	-0.11(-0.67%)
Mar 11, 2019	16.34	16.49	16.28	16.44	1,804,198	+0.17(+1.04%)
Mar 08, 2019	16.22	16.45	16.06	16.27	1,629,700	-0.17(-1.03%)
Mar 07, 2019	16.58	16.73	16.42	16.44	2,127,800	-0.19(-1.14%)
Mar 06, 2019	16.79	16.79	16.50	16.63	3,025,380	-0.19(-1.13%)
Mar 05, 2019	16.60	16.86	16.50	16.82	2,640,465	+0.22(+1.33%)
Mar 04, 2019	16.84	16.84	16.32	16.60	1,650,538	-0.16(-0.95%)
Mar 01, 2019	16.90	16.90	16.65	16.76	1,506,700	-0.01(-0.06%)
Feb 28, 2019	16.83	16.88	16.68	16.77	2,107,014	-0.07(-0.42%)
Feb 27, 2019	16.67	16.90	16.60	16.84	1,554,439	+0.10(+0.60%)
Feb 26, 2019	16.71	16.77	16.47	16.74	2,844,325	+0.00(+0.00%)
Feb 25, 2019	16.65	16.82	16.56	16.74	2,138,194	+0.20(+1.21%)
Feb 22, 2019	16.28	16.56	16.16	16.54	2,276,800	+0.27(+1.66%)
Feb 21, 2019	16.15	16.38	16.04	16.27	2,244,393	+0.08(+0.49%)
Feb 20, 2019	16.31	16.39	16.14	16.19	1,708,803	-0.13(-0.80%)
Feb 19, 2019	16.29	16.39	16.19	16.32	2,649,814	-0.15(-0.91%)
Feb 15, 2019	16.60	16.64	16.45	16.47	1,970,000	-0.07(-0.42%)
Feb 14, 2019	16.50	16.69	16.33	16.54	1,535,431	+0.00(+0.00%)
Feb 13, 2019	16.55	16.70	16.34	16.54	1,869,513	+0.01(+0.06%)
Feb 12, 2019	16.37	16.53	16.30	16.53	2,486,165	+0.21(+1.29%)
Feb 11, 2019	16.67	16.82	16.22	16.32	3,409,322	-0.45(-2.68%)
Feb 08, 2019	16.46	17.07	16.40	16.77	4,979,900	+0.51(+3.14%)
Feb 07, 2019	16.30	16.40	16.09	16.26	2,496,844	-0.11(-0.67%)
Feb 06, 2019	16.39	16.41	16.06	16.37	1,559,779	+0.00(+0.00%)
Feb 05, 2019	16.10	16.40	16.05	16.37	2,050,095	+0.28(+1.74%)
Feb 04, 2019	16.03	16.12	15.89	16.09	1,667,316	+0.03(+0.19%)
Feb 01, 2019	15.76	16.08	15.74	16.06	1,405,200	+0.19(+1.20%)
Jan 31, 2019	15.58	15.93	15.53	15.87	1,792,093	+0.26(+1.67%)
Jan 30, 2019	15.49	15.71	15.34	15.61	3,281,768	+0.18(+1.17%)
Jan 29, 2019	15.59	15.64	15.37	15.43	898,648	-0.16(-1.03%)
Jan 28, 2019	15.45	15.63	15.35	15.59	1,243,439	-0.01(-0.06%)
Jan 25, 2019	15.32	15.65	15.23	15.60	1,241,700	+0.35(+2.30%)
Jan 24, 2019	15.20	15.40	14.97	15.25	1,413,789	+0.02(+0.13%)
Jan 23, 2019	15.23	15.35	15.04	15.23	1,478,215	+0.08(+0.53%)
Jan 22, 2019	14.93	15.39	14.93	15.15	3,323,453	-0.20(-1.30%)
Jan 18, 2019	15.52	15.57	15.15	15.35	3,904,600	-0.05(-0.32%)
Jan 17, 2019	15.15	15.43	15.13	15.40	1,850,803	+0.20(+1.32%)
Jan 16, 2019	15.07	15.28	14.99	15.20	1,954,113	+0.09(+0.60%)
Jan 15, 2019	14.72	15.12	14.60	15.11	2,887,182	+0.13(+0.87%)
Jan 14, 2019	15.00	15.11	14.76	14.98	1,303,775	-0.16(-1.06%)
Jan 11, 2019	15.00	15.18	14.87	15.14	1,662,300	+0.05(+0.33%)
Jan 10, 2019	14.59	15.11	14.42	15.09	2,760,645	+0.41(+2.79%)
Jan 09, 2019	14.73	14.87	14.42	14.68	4,469,609	+0.00(+0.00%)
Jan 08, 2019	14.62	14.83	14.54	14.68	2,847,981	+0.19(+1.31%)
Jan 07, 2019	13.96	14.51	13.94	14.49	3,572,893	+0.55(+3.95%)
Jan 04, 2019	13.58	14.10	13.44	13.94	3,186,000	+0.59(+4.42%)
Jan 03, 2019	13.30	13.73	13.07	13.35	3,626,775	-0.08(-0.60%)
Jan 02, 2019	12.97	13.57	12.85	13.43	3,354,449	+0.20(+1.51%)
Dec 31, 2018	13.13	13.23	12.95	13.23	3,263,900	+0.16(+1.22%)
Dec 28, 2018	13.09	13.24	12.95	13.07	2,315,200	-0.05(-0.38%)
Dec 27, 2018	13.04	13.25	12.73	13.12	2,323,057	-0.15(-1.13%)
Dec 26, 2018	12.99	13.28	12.66	13.27	2,432,037	+0.39(+3.03%)
Dec 24, 2018	12.98	13.34	12.87	12.88	1,351,900	-0.19(-1.45%)
Dec 21, 2018	13.92	13.92	13.05	13.07	6,084,900	-0.77(-5.56%)
Dec 20, 2018	13.98	14.17	13.59	13.84	4,159,931	-0.24(-1.70%)
Dec 19, 2018	14.33	14.65	13.98	14.08	2,771,717	-0.24(-1.68%)
Dec 18, 2018	14.34	14.58	14.22	14.32	2,622,322	+0.08(+0.56%)
Dec 17, 2018	14.63	14.69	14.20	14.24	2,712,109	-0.45(-3.06%)
Dec 14, 2018	14.84	14.96	14.67	14.69	2,525,800	-0.33(-2.20%)
Dec 13, 2018	15.29	15.46	14.95	15.02	1,896,187	-0.20(-1.31%)
Dec 12, 2018	15.19	15.39	15.13	15.22	1,827,176	+0.26(+1.74%)
Dec 11, 2018	15.23	15.38	14.95	14.96	2,592,913	-0.09(-0.60%)
Dec 10, 2018	15.08	15.25	14.90	15.05	2,642,181	-0.08(-0.53%)
Dec 07, 2018	15.56	15.72	15.01	15.13	2,501,700	-0.48(-3.07%)
Dec 06, 2018	15.37	15.78	15.25	15.61	4,939,857	-0.07(-0.45%)
Dec 04, 2018	15.98	16.14	15.66	15.68	2,719,400	-0.47(-2.91%)
Dec 03, 2018	16.08	16.30	15.84	16.15	4,775,993	+0.16(+1.00%)
Nov 30, 2018	16.12	16.31	15.74	15.99	4,163,700	-0.21(-1.30%)
Nov 29, 2018	16.53	16.56	16.18	16.20	4,340,962	-0.42(-2.53%)
Nov 28, 2018	16.21	16.77	16.09	16.62	5,325,642	+0.48(+2.97%)
Nov 27, 2018	16.42	16.55	15.97	16.14	5,184,137	-0.42(-2.54%)
Nov 26, 2018	16.70	16.76	16.50	16.56	5,472,324	+0.14(+0.85%)
Nov 23, 2018	16.14	16.60	16.09	16.42	2,081,600	+0.25(+1.55%)
Nov 21, 2018		16.17	16.17	16.17	0	+0.30(+1.89%)
Nov 20, 2018	15.45	16.32	14.83	15.87	6,914,343	-0.40(-2.46%)
Nov 19, 2018	16.80	16.89	16.03	16.27	3,159,226	-0.62(-3.67%)
Nov 16, 2018	16.81	16.95	16.54	16.89	2,388,700	-0.06(-0.35%)
Nov 15, 2018	16.67	17.02	16.57	16.95	2,739,992	+0.27(+1.62%)
Nov 14, 2018	17.06	17.06	16.55	16.68	1,573,901	-0.23(-1.36%)
Nov 13, 2018	16.93	17.06	16.73	16.91	1,743,829	+0.06(+0.36%)
Nov 12, 2018	17.50	17.56	16.76	16.85	2,010,762	-0.64(-3.66%)
Nov 09, 2018	17.58	17.58	17.27	17.49	1,408,200	-0.26(-1.46%)
Nov 08, 2018	17.62	17.88	17.53	17.75	1,170,214	+0.10(+0.57%)
Nov 07, 2018	17.41	17.77	17.38	17.65	2,041,258	+0.41(+2.38%)
Nov 06, 2018	17.09	17.41	16.99	17.24	3,448,206	+0.19(+1.11%)
Nov 05, 2018	17.14	17.24	16.83	17.05	1,358,960	-0.07(-0.41%)
Nov 02, 2018	17.44	17.55	16.94	17.12	1,840,500	-0.32(-1.83%)