Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.64	33.95	33.47	33.61	151,620	-0.22(-0.64%)
Nov 27, 2019	33.17	33.86	33.07	33.82	336,249	+0.99(+3.02%)
Nov 26, 2019	32.53	32.90	32.33	32.83	331,783	+0.25(+0.77%)
Nov 25, 2019	31.79	32.81	31.65	32.58	459,429	+1.21(+3.87%)
Nov 22, 2019	30.81	31.45	29.95	31.36	491,409	+0.81(+2.65%)
Nov 21, 2019	31.68	31.98	30.37	30.55	760,518	-1.10(-3.47%)
Nov 20, 2019	32.96	33.07	31.28	31.65	729,595	-1.37(-4.15%)
Nov 19, 2019	32.98	33.23	31.71	33.02	897,278	+0.08(+0.23%)
Nov 18, 2019	33.13	33.13	31.83	32.95	885,117	-0.32(-0.96%)
Nov 15, 2019	31.74	33.78	31.00	33.26	987,278	+1.61(+5.09%)
Nov 14, 2019	34.77	35.05	31.42	31.65	907,827	-3.43(-9.78%)
Nov 13, 2019	35.38	36.07	34.38	35.09	741,729	-0.08(-0.22%)
Nov 12, 2019	34.09	36.73	34.09	35.16	1,310,833	-4.43(-11.18%)
Nov 11, 2019	41.08	41.08	39.31	39.59	650,522	-1.77(-4.29%)
Nov 08, 2019	41.25	41.98	40.86	41.36	376,180	-0.15(-0.37%)
Nov 07, 2019	41.54	42.09	41.05	41.52	335,003	+0.55(+1.34%)
Nov 06, 2019	41.79	42.04	40.85	40.97	454,598	-0.92(-2.19%)
Nov 05, 2019	41.89	42.60	41.51	41.88	137,490	+0.18(+0.44%)
Nov 04, 2019	42.25	42.39	40.97	41.70	149,621	-0.13(-0.32%)
Nov 01, 2019	41.31	41.96	41.18	41.84	149,144	+0.73(+1.78%)
Oct 31, 2019	41.81	42.04	40.48	41.10	194,538	-0.74(-1.77%)
Oct 30, 2019	42.09	42.80	41.46	41.84	282,037	-0.30(-0.71%)
Oct 29, 2019	42.07	42.79	42.03	42.14	362,413	-0.27(-0.64%)
Oct 28, 2019	40.99	42.47	40.45	42.41	373,366	+2.26(+5.62%)
Oct 25, 2019	38.81	40.22	38.71	40.16	172,377	+1.19(+3.04%)
Oct 24, 2019	39.77	39.77	38.76	38.97	141,710	-0.52(-1.32%)
Oct 23, 2019	38.18	39.52	37.94	39.49	215,875	+1.34(+3.51%)
Oct 22, 2019	38.35	38.58	37.80	38.15	135,149	-0.31(-0.80%)
Oct 21, 2019	37.67	39.10	37.67	38.46	243,067	+1.29(+3.48%)
Oct 18, 2019	37.62	37.85	37.03	37.17	134,935	-0.65(-1.71%)
Oct 17, 2019	37.73	38.05	37.33	37.81	168,688	+0.43(+1.16%)
Oct 16, 2019	37.02	38.08	37.02	37.38	249,366	+0.13(+0.36%)
Oct 15, 2019	37.63	38.35	37.10	37.25	413,928	-0.18(-0.49%)
Oct 14, 2019	37.80	37.99	36.84	37.43	268,466	-0.57(-1.50%)
Oct 11, 2019	37.99	39.64	37.91	38.00	684,840	+0.67(+1.78%)
Oct 10, 2019	38.00	38.49	37.27	37.33	251,430	-0.57(-1.50%)
Oct 09, 2019	38.48	38.71	37.50	37.90	292,260	-0.03(-0.08%)
Oct 08, 2019	39.03	39.03	37.77	37.93	229,880	-1.20(-3.06%)
Oct 07, 2019	38.94	39.68	38.63	39.13	420,798	+0.16(+0.42%)
Oct 04, 2019	38.82	39.05	38.07	38.96	291,236	+0.38(+0.97%)
Oct 03, 2019	38.07	38.61	37.02	38.59	213,907	+0.27(+0.70%)
Oct 02, 2019	38.69	38.97	37.74	38.32	290,045	-0.76(-1.95%)
Oct 01, 2019	40.83	41.89	38.84	39.08	341,240	-1.51(-3.73%)
Sep 30, 2019	40.39	40.97	39.88	40.59	363,769	+0.48(+1.20%)
Sep 27, 2019	42.30	43.12	39.92	40.11	281,486	-1.76(-4.21%)
Sep 26, 2019	41.84	42.44	41.66	41.87	225,608	-0.38(-0.89%)
Sep 25, 2019	41.80	42.50	41.20	42.25	286,072	+0.41(+0.99%)
Sep 24, 2019	42.14	42.63	41.35	41.84	273,917	+0.02(+0.05%)
Sep 23, 2019	41.55	42.21	41.12	41.82	266,939	-0.15(-0.37%)
Sep 20, 2019	41.84	43.38	41.53	41.97	443,284	+0.43(+1.04%)
Sep 19, 2019	42.42	42.84	41.54	41.54	236,528	-0.62(-1.46%)
Sep 18, 2019	43.16	43.46	41.54	42.15	352,912	-0.97(-2.26%)
Sep 17, 2019	43.54	44.47	42.38	43.13	369,732	-0.89(-2.02%)
Sep 16, 2019	41.94	44.09	41.64	44.01	368,360	+1.79(+4.25%)
Sep 13, 2019	42.48	42.94	41.73	42.22	283,457	+0.19(+0.46%)
Sep 12, 2019	41.88	42.61	41.18	42.03	429,137	+0.16(+0.39%)
Sep 11, 2019	39.92	42.22	39.01	41.86	595,496	+2.09(+5.26%)
Sep 10, 2019	36.95	39.97	36.95	39.77	722,140	+2.65(+7.14%)
Sep 09, 2019	36.62	37.82	36.55	37.12	326,473	+0.67(+1.82%)
Sep 06, 2019	35.84	36.84	35.26	36.46	334,486	+0.80(+2.24%)
Sep 05, 2019	34.46	36.03	34.14	35.65	544,942	+1.90(+5.63%)
Sep 04, 2019	33.82	34.46	33.61	33.76	182,396	+0.39(+1.16%)
Sep 03, 2019	33.60	33.85	33.09	33.37	287,910	-0.71(-2.08%)
Aug 30, 2019	34.27	34.54	33.77	34.08	217,435	+0.05(+0.14%)
Aug 29, 2019	33.67	34.58	33.54	34.03	178,480	+0.82(+2.46%)
Aug 28, 2019	33.10	33.52	32.43	33.21	161,515	+0.04(+0.12%)
Aug 27, 2019	33.90	34.29	33.08	33.17	248,840	-0.36(-1.06%)
Aug 26, 2019	33.67	33.74	33.02	33.53	180,193	+0.51(+1.54%)
Aug 23, 2019	34.43	34.76	32.91	33.02	275,744	-1.65(-4.75%)
Aug 22, 2019	34.53	34.79	33.86	34.67	219,656	+0.20(+0.59%)
Aug 21, 2019	34.85	35.38	34.16	34.46	155,569	+0.13(+0.36%)
Aug 20, 2019	34.64	34.64	33.93	34.34	154,776	-0.50(-1.44%)
Aug 19, 2019	34.07	35.27	33.83	34.84	301,734	+1.09(+3.22%)
Aug 16, 2019	33.09	34.56	32.87	33.75	365,545	+1.14(+3.48%)
Aug 15, 2019	33.66	34.02	32.59	32.62	442,989	-1.41(-4.16%)
Aug 14, 2019	35.57	36.78	33.87	34.03	433,508	-2.54(-6.95%)
Aug 13, 2019	36.04	37.45	35.68	36.57	332,860	+0.57(+1.58%)
Aug 12, 2019	37.31	37.36	35.74	36.00	367,568	-1.51(-4.03%)
Aug 09, 2019	37.90	38.30	37.14	37.51	390,386	-0.65(-1.71%)
Aug 08, 2019	38.48	40.12	36.19	38.17	992,013	-0.97(-2.48%)
Aug 07, 2019	38.52	39.35	38.40	39.14	298,470	+0.22(+0.57%)
Aug 06, 2019	40.21	40.52	38.50	38.92	287,625	-0.53(-1.34%)
Aug 05, 2019	40.41	40.65	38.81	39.45	330,716	-2.11(-5.07%)
Aug 02, 2019	42.52	43.48	40.87	41.55	329,375	-1.18(-2.77%)
Aug 01, 2019	44.74	44.74	42.36	42.74	367,868	-1.55(-3.50%)
Jul 31, 2019	43.88	44.63	43.65	44.29	440,241	+0.61(+1.39%)
Jul 30, 2019	43.29	43.92	42.98	43.68	330,364	+0.11(+0.24%)
Jul 29, 2019	43.57	43.67	42.47	43.57	308,633	+0.04(+0.09%)
Jul 26, 2019	42.42	43.91	42.09	43.54	319,293	+1.40(+3.33%)
Jul 25, 2019	42.06	42.88	41.36	42.13	234,341	-0.09(-0.21%)
Jul 24, 2019	41.32	42.71	40.02	42.22	534,407	+0.58(+1.39%)
Jul 23, 2019	42.06	42.06	40.89	41.64	223,205	+0.02(+0.05%)
Jul 22, 2019	42.16	42.78	41.24	41.62	377,951	-0.50(-1.19%)
Jul 19, 2019	43.01	43.11	41.85	42.12	420,735	-0.77(-1.79%)
Jul 18, 2019	42.95	43.52	41.97	42.89	425,143	-0.30(-0.69%)
Jul 17, 2019	46.35	46.87	42.88	43.19	1,182,433	-3.10(-6.69%)
Jul 16, 2019	45.95	46.75	45.57	46.29	229,970	+0.25(+0.54%)
Jul 15, 2019	46.02	46.75	45.98	46.04	236,363	-0.07(-0.15%)
Jul 12, 2019	46.10	46.47	45.35	46.10	172,950	+0.21(+0.46%)
Jul 11, 2019	47.16	47.93	45.18	45.89	263,055	-1.27(-2.69%)
Jul 10, 2019	48.84	49.49	47.05	47.16	260,211	-1.33(-2.74%)
Jul 09, 2019	48.27	48.77	47.98	48.49	135,684	-0.39(-0.81%)
Jul 08, 2019	49.15	49.46	48.70	48.89	138,111	-0.60(-1.21%)
Jul 05, 2019	48.51	49.51	47.63	49.48	117,136	+0.40(+0.82%)
Jul 03, 2019	48.34	49.15	48.14	49.08	168,897	+1.18(+2.47%)
Jul 02, 2019	48.41	48.69	47.36	47.89	166,288	-0.69(-1.43%)
Jul 01, 2019	49.25	49.96	48.16	48.59	277,494	+0.27(+0.56%)
Jun 28, 2019	46.92	49.19	46.80	48.32	466,779	+1.70(+3.65%)
Jun 27, 2019	45.73	46.88	45.52	46.61	275,797	+1.23(+2.71%)
Jun 26, 2019	45.80	46.27	45.20	45.38	205,381	+0.02(+0.04%)
Jun 25, 2019	46.36	46.36	44.76	45.36	293,840	-1.14(-2.44%)
Jun 24, 2019	46.14	47.38	46.07	46.50	569,998	+0.63(+1.38%)
Jun 21, 2019	45.28	45.95	44.58	45.86	1,857,661	+0.50(+1.10%)
Jun 20, 2019	45.66	46.61	45.22	45.36	482,649	+0.32(+0.70%)
Jun 19, 2019	45.85	46.05	44.26	45.05	577,560	-0.69(-1.51%)
Jun 18, 2019	45.63	47.60	45.47	45.74	852,146	+0.86(+1.91%)
Jun 17, 2019	51.24	51.24	40.79	44.88	3,208,883	-6.45(-12.56%)
Jun 14, 2019	51.09	51.67	50.66	51.33	146,135	+0.21(+0.41%)
Jun 13, 2019	50.52	51.64	50.13	51.12	156,618	+0.90(+1.80%)
Jun 12, 2019	50.37	50.49	49.23	50.21	94,709	-0.16(-0.32%)
Jun 11, 2019	51.34	51.42	50.05	50.38	185,786	-0.54(-1.06%)
Jun 10, 2019	48.72	50.97	48.72	50.92	196,775	+2.60(+5.38%)
Jun 07, 2019	47.74	49.12	47.71	48.32	214,733	+0.80(+1.68%)
Jun 06, 2019	46.82	47.63	46.46	47.52	124,931	+0.53(+1.13%)
Jun 05, 2019	47.14	47.74	46.18	46.99	251,924	+0.30(+0.64%)
Jun 04, 2019	44.86	46.76	44.54	46.69	205,230	+2.66(+6.03%)
Jun 03, 2019	45.01	45.52	43.50	44.04	330,195	-1.12(-2.47%)
May 31, 2019	47.51	47.63	45.05	45.15	528,622	-3.02(-6.27%)
May 30, 2019	48.29	48.90	47.49	48.17	173,883	+0.12(+0.25%)
May 29, 2019	48.14	48.36	47.19	48.05	127,805	-0.45(-0.93%)
May 28, 2019	48.26	49.45	48.04	48.50	189,277	+0.40(+0.84%)
May 24, 2019	47.45	48.34	47.05	48.10	129,803	+0.97(+2.06%)
May 23, 2019	48.23	48.23	46.67	47.13	163,686	-1.65(-3.39%)
May 22, 2019	48.61	49.19	48.39	48.78	104,768	-0.08(-0.16%)
May 21, 2019	47.55	48.94	47.55	48.86	222,073	+1.67(+3.54%)
May 20, 2019	48.07	48.39	47.01	47.19	159,802	-1.26(-2.60%)
May 17, 2019	48.58	49.30	48.26	48.45	189,032	-0.72(-1.47%)
May 16, 2019	48.08	49.63	47.73	49.17	167,734	+1.12(+2.34%)
May 15, 2019	46.28	48.27	46.17	48.04	218,760	+1.20(+2.56%)
May 14, 2019	46.12	46.90	45.93	46.84	303,392	+1.26(+2.76%)
May 13, 2019	50.34	50.37	45.55	45.58	520,266	-5.96(-11.56%)
May 10, 2019	48.99	51.81	48.11	51.54	516,404	+2.76(+5.65%)
May 09, 2019	47.81	48.98	46.35	48.78	550,059	+2.81(+6.12%)
May 08, 2019	46.33	47.14	45.48	45.97	386,869	-0.46(-0.99%)
May 07, 2019	48.22	49.02	46.16	46.43	248,276	-2.41(-4.94%)
May 06, 2019	48.04	48.92	47.50	48.84	266,277	-0.12(-0.26%)
May 03, 2019	48.63	49.27	48.09	48.97	219,635	+0.67(+1.39%)
May 02, 2019	48.70	48.74	47.79	48.29	217,574	-0.61(-1.26%)
May 01, 2019	48.52	49.41	48.29	48.91	413,466	+0.41(+0.85%)
Apr 30, 2019	48.27	48.65	47.62	48.50	151,434	+0.05(+0.10%)
Apr 29, 2019	47.81	48.78	47.57	48.45	111,960	+0.62(+1.31%)
Apr 26, 2019	47.28	48.41	47.07	47.82	197,672	+0.47(+0.99%)
Apr 25, 2019	47.78	47.87	46.64	47.35	238,283	-0.44(-0.92%)
Apr 24, 2019	47.50	48.05	47.03	47.79	169,459	+0.37(+0.79%)
Apr 23, 2019	45.34	48.00	45.34	47.42	226,862	+2.04(+4.49%)
Apr 22, 2019	45.54	46.11	45.32	45.38	185,645	-0.25(-0.55%)
Apr 18, 2019	45.87	45.97	45.30	45.63	362,867	-0.36(-0.77%)
Apr 17, 2019	47.90	47.90	45.79	45.99	340,187	-1.73(-3.62%)
Apr 16, 2019	48.26	48.49	47.30	47.72	276,893	-0.37(-0.76%)
Apr 15, 2019	48.51	48.70	47.84	48.08	209,016	-0.43(-0.89%)
Apr 12, 2019	49.10	49.32	48.38	48.51	209,747	-0.37(-0.77%)
Apr 11, 2019	49.75	50.63	48.67	48.89	196,630	-0.70(-1.41%)
Apr 10, 2019	48.92	50.07	48.77	49.59	275,997	+0.68(+1.39%)
Apr 09, 2019	48.80	49.38	48.24	48.91	236,779	-0.20(-0.41%)
Apr 08, 2019	49.05	49.36	47.84	49.11	251,256	-0.16(-0.33%)
Apr 05, 2019	48.52	49.72	48.37	49.27	276,158	+0.86(+1.79%)
Apr 04, 2019	49.10	49.85	47.66	48.41	238,433	-0.60(-1.22%)
Apr 03, 2019	47.95	49.43	46.92	49.00	305,644	+1.53(+3.22%)
Apr 02, 2019	48.44	48.67	47.28	47.48	255,129	-1.02(-2.10%)
Apr 01, 2019	47.79	48.82	47.17	48.50	285,651	+1.07(+2.25%)
Mar 29, 2019	47.06	47.77	46.85	47.43	238,580	+0.68(+1.46%)
Mar 28, 2019	46.41	46.86	45.91	46.75	208,193	+0.38(+0.83%)
Mar 27, 2019	46.64	46.95	45.24	46.36	177,447	-0.39(-0.84%)
Mar 26, 2019	46.59	47.23	46.12	46.76	253,587	+0.45(+0.98%)
Mar 25, 2019	45.79	46.54	44.80	46.30	359,130	+0.27(+0.58%)
Mar 22, 2019	48.34	48.35	46.01	46.04	422,929	-2.73(-5.60%)
Mar 21, 2019	48.34	49.40	48.17	48.76	275,424	+0.41(+0.85%)
Mar 20, 2019	49.64	49.76	47.74	48.35	358,099	-1.41(-2.84%)
Mar 19, 2019	49.86	51.16	49.53	49.76	306,274	+0.20(+0.41%)
Mar 18, 2019	49.97	50.68	49.45	49.56	203,715	-0.18(-0.37%)
Mar 15, 2019	48.58	50.25	48.20	49.74	599,574	+1.23(+2.53%)
Mar 14, 2019	48.70	49.19	48.31	48.51	180,041	-0.32(-0.65%)
Mar 13, 2019	48.99	49.26	48.45	48.83	175,454	-0.10(-0.20%)
Mar 12, 2019	49.02	49.37	48.43	48.93	287,295	-0.36(-0.72%)
Mar 11, 2019	48.32	49.52	47.95	49.28	250,773	+1.03(+2.13%)
Mar 08, 2019	47.79	48.54	47.51	48.26	365,261	-0.17(-0.36%)
Mar 07, 2019	49.80	49.99	48.05	48.43	320,832	-1.43(-2.87%)
Mar 06, 2019	51.92	52.05	49.83	49.86	434,756	-1.89(-3.66%)
Mar 05, 2019	51.31	52.07	50.23	51.75	688,132	+0.56(+1.09%)
Mar 04, 2019	52.17	52.64	49.45	51.19	752,900	-0.72(-1.39%)
Mar 01, 2019	61.38	61.38	51.45	51.92	1,500,081	-4.06(-7.26%)
Feb 28, 2019	56.68	57.07	55.82	55.98	425,881	-0.61(-1.07%)
Feb 27, 2019	58.20	58.63	56.26	56.58	387,717	-1.80(-3.09%)
Feb 26, 2019	58.28	59.25	57.75	58.39	368,065	+0.12(+0.21%)
Feb 25, 2019	57.11	59.67	56.81	58.26	521,994	+1.64(+2.90%)
Feb 22, 2019	56.79	57.09	55.74	56.62	393,539	+0.15(+0.27%)
Feb 21, 2019	56.56	56.69	55.72	56.47	127,183	-0.18(-0.32%)
Feb 20, 2019	56.32	56.99	56.10	56.65	226,822	+0.44(+0.79%)
Feb 19, 2019	55.89	56.50	55.37	56.21	162,258	+0.01(+0.02%)
Feb 15, 2019	55.79	56.50	55.32	56.20	246,795	+0.54(+0.97%)
Feb 14, 2019	54.87	56.16	53.54	55.66	231,076	+0.58(+1.05%)
Feb 13, 2019	54.84	55.69	54.14	55.08	233,672	+0.42(+0.77%)
Feb 12, 2019	54.31	54.69	53.92	54.66	145,707	+0.90(+1.68%)
Feb 11, 2019	53.77	54.10	53.23	53.76	182,426	+0.00(+0.00%)
Feb 08, 2019	54.85	55.00	52.56	53.76	372,695	-1.02(-1.86%)
Feb 07, 2019	54.69	55.10	53.90	54.78	221,102	-0.31(-0.56%)
Feb 06, 2019	56.28	56.96	55.07	55.08	324,196	-1.18(-2.10%)
Feb 05, 2019	56.27	56.61	55.71	56.26	245,294	+0.57(+1.02%)
Feb 04, 2019	54.19	55.73	53.90	55.70	269,529	+1.64(+3.04%)
Feb 01, 2019	54.82	55.02	53.60	54.06	405,108	-0.75(-1.37%)
Jan 31, 2019	53.73	55.04	53.46	54.81	355,158	+0.96(+1.78%)
Jan 30, 2019	53.38	54.46	53.11	53.85	421,889	+0.66(+1.24%)
Jan 29, 2019	52.11	53.30	51.32	53.18	375,806	+0.93(+1.78%)
Jan 28, 2019	50.96	52.39	50.55	52.25	221,688	+0.92(+1.79%)
Jan 25, 2019	51.05	51.61	50.83	51.33	215,112	+0.73(+1.44%)
Jan 24, 2019	49.96	51.18	49.96	50.60	190,865	+0.55(+1.09%)
Jan 23, 2019	49.71	50.54	48.89	50.06	349,615	+0.62(+1.26%)
Jan 22, 2019	51.82	52.10	49.06	49.43	498,263	-2.66(-5.10%)
Jan 18, 2019	50.31	52.39	49.46	52.09	841,690	+2.09(+4.18%)
Jan 17, 2019	47.32	50.04	47.23	50.00	955,963	+2.34(+4.91%)
Jan 16, 2019	47.22	47.84	46.86	47.66	241,139	+1.01(+2.16%)
Jan 15, 2019	46.85	48.68	45.97	46.65	361,132	-0.04(-0.08%)
Jan 14, 2019	46.52	48.61	46.07	46.69	630,835	+0.17(+0.37%)
Jan 11, 2019	44.28	46.96	43.85	46.52	465,973	+2.23(+5.03%)
Jan 10, 2019	43.83	44.84	43.26	44.29	212,000	+0.15(+0.35%)
Jan 09, 2019	43.70	44.41	43.38	44.14	265,516	+0.70(+1.61%)
Jan 08, 2019	42.94	43.78	42.25	43.44	295,814	+0.92(+2.17%)
Jan 07, 2019	41.99	42.69	41.39	42.52	276,248	+0.52(+1.23%)
Jan 04, 2019	41.34	42.87	41.34	42.00	411,152	+1.29(+3.16%)
Jan 03, 2019	41.54	42.42	40.71	40.71	277,321	-1.26(-2.99%)
Jan 02, 2019	41.26	42.63	40.42	41.97	537,243	+1.13(+2.77%)
Dec 31, 2018	42.45	42.86	40.36	40.84	483,690	-1.30(-3.10%)
Dec 28, 2018	42.21	43.23	41.29	42.14	318,812	+0.12(+0.30%)
Dec 27, 2018	41.34	42.13	40.26	42.02	331,918	+0.00(+0.00%)
Dec 26, 2018	39.39	42.18	39.39	42.02	373,465	+2.78(+7.09%)
Dec 24, 2018	38.86	40.20	38.09	39.23	272,017	+0.49(+1.26%)
Dec 21, 2018	39.87	40.63	37.68	38.74	1,199,169	-0.88(-2.23%)
Dec 20, 2018	40.76	41.03	38.69	39.63	581,222	-1.12(-2.75%)
Dec 19, 2018	42.05	43.03	40.57	40.75	409,292	-1.28(-3.04%)
Dec 18, 2018	41.98	43.00	41.71	42.03	352,136	+0.45(+1.08%)
Dec 17, 2018	41.46	42.20	40.42	41.58	522,751	-0.08(-0.18%)
Dec 14, 2018	42.85	43.72	41.34	41.65	451,069	-1.60(-3.70%)
Dec 13, 2018	43.72	45.13	42.81	43.25	596,120	-0.38(-0.88%)
Dec 12, 2018	43.55	45.38	43.03	43.64	607,981	+0.56(+1.29%)
Dec 11, 2018	46.53	47.05	42.77	43.08	737,076	-2.90(-6.30%)
Dec 10, 2018	45.24	46.30	44.46	45.98	441,014	+0.75(+1.65%)
Dec 07, 2018	45.07	46.42	45.02	45.23	551,434	+0.24(+0.53%)
Dec 06, 2018	42.86	45.13	42.41	44.99	641,343	+1.45(+3.33%)
Dec 04, 2018	45.68	46.04	43.38	43.54	666,390	-2.16(-4.72%)