Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	6.560	6.750	6.470	6.720	305,410	+0.12(+1.82%)
Oct 30, 2019	6.660	6.690	6.500	6.600	151,163	-0.08(-1.20%)
Oct 29, 2019	6.790	6.790	6.650	6.680	161,934	-0.17(-2.48%)
Oct 28, 2019	6.470	6.930	6.454	6.850	256,532	+0.36(+5.55%)
Oct 25, 2019	6.480	6.610	6.400	6.490	155,300	-0.02(-0.31%)
Oct 24, 2019	6.840	7.030	6.350	6.510	312,192	-0.58(-8.18%)
Oct 23, 2019	7.340	7.340	7.030	7.090	298,179	-0.24(-3.27%)
Oct 22, 2019	7.080	7.420	7.075	7.330	125,584	+0.21(+2.95%)
Oct 21, 2019	6.890	7.135	6.850	7.120	135,360	+0.25(+3.64%)
Oct 18, 2019	7.000	7.080	6.840	6.870	130,800	-0.19(-2.69%)
Oct 17, 2019	6.820	7.090	6.820	7.060	189,523	+0.27(+3.98%)
Oct 16, 2019	6.660	6.940	6.590	6.790	138,011	+0.12(+1.80%)
Oct 15, 2019	6.500	6.770	6.490	6.670	125,757	+0.17(+2.62%)
Oct 14, 2019	6.540	6.570	6.425	6.500	121,793	-0.05(-0.76%)
Oct 11, 2019	6.560	6.775	6.445	6.550	130,000	+0.08(+1.16%)
Oct 10, 2019	6.290	6.520	6.240	6.475	150,894	+0.20(+3.19%)
Oct 09, 2019	6.320	6.380	6.180	6.275	121,593	+0.02(+0.32%)
Oct 08, 2019	6.320	6.370	6.160	6.255	153,643	-0.11(-1.65%)
Oct 07, 2019	6.210	6.470	6.210	6.360	145,317	+0.15(+2.33%)
Oct 04, 2019	6.300	6.330	6.040	6.215	178,300	-0.05(-0.88%)
Oct 03, 2019	6.580	6.730	6.250	6.270	238,476	-0.32(-4.86%)
Oct 02, 2019	7.060	7.060	6.470	6.590	248,574	-0.53(-7.44%)
Oct 01, 2019	7.870	8.030	7.060	7.120	265,913	-0.74(-9.36%)
Sep 30, 2019	7.830	7.970	7.690	7.855	398,768	+0.04(+0.51%)
Sep 27, 2019	7.570	7.900	7.570	7.815	330,100	+0.26(+3.44%)
Sep 26, 2019	7.460	7.678	7.260	7.555	285,413	+0.08(+1.14%)
Sep 25, 2019	7.270	7.510	7.170	7.470	235,189	+0.19(+2.61%)
Sep 24, 2019	7.500	7.510	7.220	7.280	202,940	-0.22(-2.93%)
Sep 23, 2019	7.400	7.520	7.360	7.500	266,684	+0.01(+0.13%)
Sep 20, 2019	7.200	7.550	7.200	7.490	447,700	+0.30(+4.17%)
Sep 19, 2019	7.330	7.430	7.125	7.190	201,439	-0.07(-0.96%)
Sep 18, 2019	7.220	7.300	7.090	7.260	154,410	+0.02(+0.28%)
Sep 17, 2019	7.440	7.440	7.140	7.240	160,405	-0.25(-3.34%)
Sep 16, 2019	7.360	7.620	7.230	7.490	153,749	+0.10(+1.35%)
Sep 13, 2019	7.130	7.410	7.130	7.390	160,400	+0.19(+2.64%)
Sep 12, 2019	7.270	7.290	6.900	7.200	368,799	-0.08(-1.10%)
Sep 11, 2019	7.040	7.370	6.890	7.280	431,547	+0.29(+4.15%)
Sep 10, 2019	6.720	7.100	6.670	6.990	413,976	+0.24(+3.56%)
Sep 09, 2019	6.450	6.750	6.410	6.750	240,463	+0.31(+4.81%)
Sep 06, 2019	6.250	6.450	6.250	6.440	99,200	+0.19(+3.04%)
Sep 05, 2019	5.940	6.300	5.930	6.250	292,560	+0.37(+6.29%)
Sep 04, 2019	5.810	5.930	5.640	5.880	183,979	+0.14(+2.44%)
Sep 03, 2019	5.680	5.840	5.620	5.740	199,664	-0.02(-0.35%)
Aug 30, 2019	5.700	5.840	5.650	5.760	120,400	+0.10(+1.77%)
Aug 29, 2019	5.640	5.790	5.520	5.660	265,723	+0.06(+1.07%)
Aug 28, 2019	5.430	5.690	5.350	5.600	348,515	+0.17(+3.13%)
Aug 27, 2019	5.760	5.790	5.380	5.430	339,757	-0.32(-5.57%)
Aug 26, 2019	6.170	6.188	5.710	5.750	220,670	-0.36(-5.89%)
Aug 23, 2019	6.510	6.510	6.050	6.110	389,400	-0.43(-6.57%)
Aug 22, 2019	6.510	6.670	6.420	6.540	107,284	+0.03(+0.46%)
Aug 21, 2019	6.390	6.600	6.350	6.510	207,450	+0.14(+2.20%)
Aug 20, 2019	6.390	6.560	6.260	6.370	171,602	-0.02(-0.31%)
Aug 19, 2019	6.470	6.570	6.360	6.390	209,678	+0.02(+0.31%)
Aug 16, 2019	6.300	6.600	6.220	6.370	296,400	+0.14(+2.25%)
Aug 15, 2019	6.420	6.440	6.105	6.230	214,712	-0.19(-2.96%)
Aug 14, 2019	6.750	6.750	6.360	6.420	390,525	-0.40(-5.87%)
Aug 13, 2019	6.910	7.020	6.594	6.820	289,965	-0.13(-1.87%)
Aug 12, 2019	7.000	7.070	6.910	6.950	194,648	-0.06(-0.86%)
Aug 09, 2019	7.190	7.220	6.920	7.010	287,500	-0.23(-3.18%)
Aug 08, 2019	7.270	7.405	7.190	7.240	240,080	-0.02(-0.28%)
Aug 07, 2019	7.440	7.570	7.250	7.260	543,091	-0.19(-2.55%)
Aug 06, 2019	7.320	7.640	7.220	7.450	1,214,302	+0.20(+2.76%)
Aug 05, 2019	7.120	7.320	7.040	7.250	265,748	-0.02(-0.28%)
Aug 02, 2019	7.570	7.570	7.080	7.270	445,000	-0.34(-4.47%)
Aug 01, 2019	6.690	7.890	6.680	7.610	1,526,284	+1.02(+15.48%)
Jul 31, 2019	6.380	6.650	6.320	6.590	397,343	+0.25(+3.94%)
Jul 30, 2019	6.240	6.590	5.770	6.340	839,628	-0.49(-7.17%)
Jul 29, 2019	6.800	6.910	6.680	6.830	210,316	+0.06(+0.89%)
Jul 26, 2019	6.690	6.820	6.600	6.770	379,700	+0.11(+1.65%)
Jul 25, 2019	6.850	6.850	6.600	6.660	141,847	-0.17(-2.49%)
Jul 24, 2019	6.630	6.840	6.580	6.830	169,462	+0.18(+2.71%)
Jul 23, 2019	6.630	6.740	6.560	6.650	203,078	+0.04(+0.61%)
Jul 22, 2019	6.640	6.750	6.550	6.610	190,024	-0.03(-0.45%)
Jul 19, 2019	6.600	6.710	6.570	6.640	137,000	+0.01(+0.15%)
Jul 18, 2019	6.570	6.800	6.550	6.630	188,063	+0.06(+0.91%)
Jul 17, 2019	6.500	6.620	6.390	6.570	167,034	+0.07(+1.08%)
Jul 16, 2019	6.790	6.811	6.460	6.500	292,043	-0.28(-4.13%)
Jul 15, 2019	6.610	6.800	6.480	6.780	688,127	+0.18(+2.73%)
Jul 12, 2019	6.420	6.650	6.410	6.600	213,600	+0.22(+3.45%)
Jul 11, 2019	6.380	6.430	6.220	6.380	138,550	-0.02(-0.31%)
Jul 10, 2019	6.220	6.530	6.180	6.400	222,395	+0.23(+3.73%)
Jul 09, 2019	6.110	6.210	6.050	6.170	125,214	+0.02(+0.33%)
Jul 08, 2019	6.330	6.340	6.110	6.150	114,646	-0.21(-3.30%)
Jul 05, 2019	6.330	6.370	6.260	6.360	109,700	+0.00(+0.00%)
Jul 03, 2019	6.400	6.400	6.310	6.360	53,200	-0.01(-0.16%)
Jul 02, 2019	6.420	6.570	6.340	6.370	158,155	-0.01(-0.16%)
Jul 01, 2019	6.550	6.730	6.300	6.380	298,713	-0.05(-0.78%)
Jun 28, 2019	6.520	6.690	6.400	6.430	888,400	-0.05(-0.77%)
Jun 27, 2019	6.430	6.560	6.420	6.480	163,902	+0.07(+1.09%)
Jun 26, 2019	6.200	6.460	6.195	6.410	198,787	+0.27(+4.40%)
Jun 25, 2019	6.270	6.380	6.140	6.140	244,591	-0.13(-2.07%)
Jun 24, 2019	6.480	6.480	6.200	6.270	249,380	-0.20(-3.09%)
Jun 21, 2019	6.300	6.480	6.205	6.470	411,100	+0.16(+2.54%)
Jun 20, 2019	6.330	6.480	6.240	6.310	165,783	+0.06(+0.96%)
Jun 19, 2019	6.220	6.300	6.080	6.250	153,944	+0.09(+1.46%)
Jun 18, 2019	6.190	6.330	6.120	6.160	165,518	+0.05(+0.82%)
Jun 17, 2019	6.090	6.180	5.910	6.110	524,336	-0.01(-0.16%)
Jun 14, 2019	6.130	6.270	5.970	6.120	470,700	-0.03(-0.49%)
Jun 13, 2019	5.690	6.180	5.690	6.150	411,818	+0.47(+8.27%)
Jun 12, 2019	5.690	5.790	5.610	5.680	154,782	-0.03(-0.53%)
Jun 11, 2019	5.780	5.920	5.700	5.710	179,577	-0.03(-0.52%)
Jun 10, 2019	5.700	5.820	5.660	5.740	179,832	+0.10(+1.77%)
Jun 07, 2019	5.670	5.675	5.460	5.640	235,200	-0.01(-0.18%)
Jun 06, 2019	5.750	5.780	5.550	5.650	221,388	-0.10(-1.74%)
Jun 05, 2019	5.790	5.936	5.570	5.750	212,699	+0.01(+0.17%)
Jun 04, 2019	5.770	5.940	5.740	5.740	202,477	+0.02(+0.35%)
Jun 03, 2019	5.610	5.830	5.610	5.720	307,445	+0.10(+1.78%)
May 31, 2019	5.680	5.720	5.534	5.620	218,700	-0.12(-2.09%)
May 30, 2019	5.840	5.920	5.660	5.740	195,590	-0.10(-1.71%)
May 29, 2019	5.900	5.960	5.790	5.840	120,315	-0.10(-1.68%)
May 28, 2019	6.070	6.160	5.860	5.940	169,170	-0.12(-1.98%)
May 24, 2019	6.000	6.090	5.980	6.060	175,300	+0.10(+1.68%)
May 23, 2019	5.870	6.000	5.780	5.960	336,775	-0.05(-0.83%)
May 22, 2019	6.220	6.270	6.000	6.010	317,818	-0.24(-3.84%)
May 21, 2019	6.190	6.320	6.140	6.250	313,107	+0.11(+1.79%)
May 20, 2019	6.310	6.390	6.130	6.140	245,664	-0.22(-3.46%)
May 17, 2019	6.500	6.580	6.330	6.360	236,400	-0.21(-3.20%)
May 16, 2019	6.730	6.910	6.560	6.570	333,732	-0.16(-2.38%)
May 15, 2019	6.460	6.760	6.441	6.730	362,795	+0.23(+3.54%)
May 14, 2019	6.510	6.700	6.320	6.500	374,951	-0.03(-0.46%)
May 13, 2019	6.590	6.730	6.425	6.530	277,645	-0.25(-3.69%)
May 10, 2019	6.820	6.840	6.560	6.780	360,200	-0.08(-1.17%)
May 09, 2019	6.920	7.000	6.715	6.860	357,581	-0.14(-2.00%)
May 08, 2019	7.070	7.190	6.820	7.000	504,490	-0.16(-2.23%)
May 07, 2019	7.160	7.230	6.810	7.160	537,455	-0.01(-0.14%)
May 06, 2019	7.350	7.390	7.080	7.170	449,717	-0.23(-3.11%)
May 03, 2019	7.690	7.800	7.115	7.400	1,095,500	-0.28(-3.65%)
May 02, 2019	7.820	8.370	7.550	7.680	1,790,584	-1.87(-19.58%)
May 01, 2019	9.610	9.940	9.440	9.550	453,717	-0.04(-0.42%)
Apr 30, 2019	9.870	9.870	9.500	9.590	266,017	-0.29(-2.94%)
Apr 29, 2019	9.810	10.05	9.770	9.880	264,245	+0.08(+0.82%)
Apr 26, 2019	9.810	9.910	9.750	9.800	182,100	+0.00(+0.00%)
Apr 25, 2019	9.760	9.940	9.610	9.800	329,246	-0.10(-1.01%)
Apr 24, 2019	9.880	10.10	9.760	9.900	268,617	+0.01(+0.10%)
Apr 23, 2019	9.780	9.960	9.580	9.890	346,351	+0.10(+1.02%)
Apr 22, 2019	9.540	10.10	9.540	9.790	402,976	+0.27(+2.84%)
Apr 18, 2019	9.480	9.730	9.310	9.520	1,188,500	+0.01(+0.11%)
Apr 17, 2019	9.260	9.590	9.220	9.510	573,621	+0.29(+3.15%)
Apr 16, 2019	9.160	9.345	9.041	9.220	318,060	+0.39(+4.42%)
Apr 15, 2019	8.850	8.900	8.643	8.830	150,795	-0.02(-0.23%)
Apr 12, 2019	8.950	9.060	8.820	8.850	160,800	-0.04(-0.45%)
Apr 11, 2019	8.900	8.975	8.767	8.890	233,860	-0.01(-0.11%)
Apr 10, 2019	8.920	9.150	8.870	8.900	232,962	-0.02(-0.22%)
Apr 09, 2019	9.000	9.255	8.870	8.920	346,714	-0.11(-1.22%)
Apr 08, 2019	8.770	9.044	8.740	9.030	201,540	+0.19(+2.15%)
Apr 05, 2019	8.780	8.870	8.690	8.840	296,700	+0.10(+1.14%)
Apr 04, 2019	8.690	8.820	8.640	8.740	159,639	+0.10(+1.16%)
Apr 03, 2019	8.710	8.833	8.620	8.640	304,661	+0.02(+0.23%)
Apr 02, 2019	8.490	8.640	8.430	8.620	241,733	+0.13(+1.53%)
Apr 01, 2019	8.360	8.660	8.360	8.490	227,630	+0.19(+2.29%)
Mar 29, 2019	8.340	8.520	8.180	8.300	334,800	+0.03(+0.36%)
Mar 28, 2019	8.340	8.540	8.110	8.270	627,534	-0.09(-1.08%)
Mar 27, 2019	8.550	8.780	8.150	8.360	559,922	-0.18(-2.11%)
Mar 26, 2019	8.650	8.750	8.410	8.540	279,750	-0.09(-1.04%)
Mar 25, 2019	8.760	8.820	8.540	8.630	250,882	-0.15(-1.71%)
Mar 22, 2019	9.080	9.260	8.780	8.780	259,700	-0.36(-3.94%)
Mar 21, 2019	8.950	9.340	8.950	9.140	313,892	+0.13(+1.44%)
Mar 20, 2019	9.120	9.220	8.900	9.010	421,050	-0.09(-0.99%)
Mar 19, 2019	9.100	9.360	8.940	9.100	668,826	+0.20(+2.25%)
Mar 18, 2019	8.970	9.150	8.850	8.900	298,440	-0.05(-0.56%)
Mar 15, 2019	9.000	9.280	8.910	8.950	1,486,900	-0.05(-0.56%)
Mar 14, 2019	9.300	9.330	8.980	9.000	510,333	-0.32(-3.43%)
Mar 13, 2019	9.440	9.480	9.310	9.320	290,295	-0.10(-1.06%)
Mar 12, 2019	9.610	9.830	9.420	9.420	245,016	-0.08(-0.84%)
Mar 11, 2019	9.470	9.610	9.410	9.500	306,129	+0.06(+0.64%)
Mar 08, 2019	9.380	9.500	9.320	9.440	258,700	+0.02(+0.21%)
Mar 07, 2019	9.650	9.760	9.360	9.420	303,583	-0.23(-2.38%)
Mar 06, 2019	9.910	9.910	9.590	9.650	380,710	-0.22(-2.23%)
Mar 05, 2019	10.05	10.17	9.860	9.870	301,742	-0.17(-1.69%)
Mar 04, 2019	10.35	10.50	10.01	10.04	693,335	-0.28(-2.71%)
Mar 01, 2019	10.27	10.45	10.22	10.32	395,500	+0.13(+1.28%)
Feb 28, 2019	10.58	10.65	10.15	10.19	235,271	-0.36(-3.41%)
Feb 27, 2019	10.40	10.69	10.28	10.55	388,893	+0.15(+1.44%)
Feb 26, 2019	10.30	10.61	10.30	10.40	480,926	+0.13(+1.27%)
Feb 25, 2019	10.39	10.82	10.25	10.27	724,780	-0.08(-0.77%)
Feb 22, 2019	10.00	10.50	9.060	10.35	5,080,100	-1.61(-13.46%)
Feb 21, 2019	12.09	12.46	11.79	11.96	542,278	-0.02(-0.17%)
Feb 20, 2019	11.83	12.09	11.67	11.98	411,082	+0.20(+1.70%)
Feb 19, 2019	11.83	12.05	11.68	11.78	451,144	-0.08(-0.67%)
Feb 15, 2019	12.08	12.16	11.79	11.86	243,300	-0.21(-1.74%)
Feb 14, 2019	11.55	12.22	11.55	12.07	267,812	+0.04(+0.33%)
Feb 13, 2019	11.80	12.10	11.80	12.03	531,863	+0.26(+2.21%)
Feb 12, 2019	11.83	12.11	11.70	11.77	279,612	+0.00(+0.00%)
Feb 11, 2019	11.41	11.90	11.32	11.77	340,772	+0.44(+3.88%)
Feb 08, 2019	11.36	11.48	11.25	11.33	210,400	-0.02(-0.18%)
Feb 07, 2019	11.53	11.62	11.23	11.35	257,835	-0.25(-2.16%)
Feb 06, 2019	11.72	11.94	11.60	11.60	249,566	-0.19(-1.61%)
Feb 05, 2019	11.82	12.04	11.78	11.79	235,421	+0.00(+0.00%)
Feb 04, 2019	11.73	11.87	11.61	11.79	217,458	+0.01(+0.08%)
Feb 01, 2019	11.66	11.95	11.52	11.78	251,400	+0.14(+1.20%)
Jan 31, 2019	11.75	11.99	11.63	11.64	211,347	-0.05(-0.43%)
Jan 30, 2019	11.75	11.84	11.55	11.69	283,576	+0.01(+0.09%)
Jan 29, 2019	11.87	11.89	11.55	11.68	201,994	-0.19(-1.60%)
Jan 28, 2019	12.17	12.20	11.82	11.87	288,424	-0.40(-3.26%)
Jan 25, 2019	12.17	12.47	12.04	12.27	264,200	+0.14(+1.15%)
Jan 24, 2019	11.85	12.45	11.85	12.13	368,838	+0.31(+2.62%)
Jan 23, 2019	11.28	11.86	11.26	11.82	704,905	+0.62(+5.54%)
Jan 22, 2019	10.95	11.46	10.95	11.20	998,634	+0.00(+0.00%)
Jan 18, 2019	10.55	12.36	10.50	11.20	4,308,300	-3.19(-22.17%)
Jan 17, 2019	14.12	14.48	13.95	14.39	262,286	+0.20(+1.41%)
Jan 16, 2019	13.73	14.21	13.56	14.19	265,050	+0.56(+4.11%)
Jan 15, 2019	13.60	13.70	13.49	13.63	139,966	+0.03(+0.22%)
Jan 14, 2019	13.64	13.79	13.38	13.60	177,320	-0.16(-1.16%)
Jan 11, 2019	13.60	13.86	13.53	13.76	122,200	+0.10(+0.73%)
Jan 10, 2019	13.45	13.80	13.45	13.66	126,089	+0.12(+0.89%)
Jan 09, 2019	13.50	13.59	13.27	13.54	146,028	+0.14(+1.04%)
Jan 08, 2019	13.41	13.49	13.04	13.40	384,048	+0.07(+0.53%)
Jan 07, 2019	13.07	13.59	12.98	13.33	363,976	+0.26(+1.99%)
Jan 04, 2019	12.66	13.21	12.55	13.07	263,100	+0.79(+6.43%)
Jan 03, 2019	13.05	13.06	12.22	12.28	246,186	-0.77(-5.90%)
Jan 02, 2019	12.85	13.46	12.67	13.05	182,860	-0.08(-0.61%)
Dec 31, 2018	12.99	13.15	12.70	13.13	280,600	+0.23(+1.78%)
Dec 28, 2018	12.60	13.18	12.55	12.90	313,000	+0.21(+1.65%)
Dec 27, 2018	12.17	12.71	12.04	12.69	186,912	+0.25(+2.01%)
Dec 26, 2018	11.87	12.46	11.77	12.44	203,158	+0.55(+4.63%)
Dec 24, 2018	11.76	12.20	11.65	11.89	156,100	-0.05(-0.42%)
Dec 21, 2018	12.64	12.71	11.81	11.94	853,600	-0.72(-5.69%)
Dec 20, 2018	13.01	13.23	12.55	12.66	363,973	-0.36(-2.76%)
Dec 19, 2018	13.04	13.39	12.76	13.02	479,975	-0.04(-0.31%)
Dec 18, 2018	13.50	13.74	12.82	13.06	368,498	-0.32(-2.39%)
Dec 17, 2018	13.50	14.08	13.26	13.38	529,687	-0.47(-3.39%)
Dec 14, 2018	14.57	14.61	13.80	13.85	360,400	-0.96(-6.48%)
Dec 13, 2018	15.15	15.28	14.53	14.81	248,126	-0.15(-1.00%)
Dec 12, 2018	15.34	15.39	14.88	14.96	274,121	-0.14(-0.93%)
Dec 11, 2018	15.42	15.46	14.84	15.10	175,490	+0.04(+0.27%)
Dec 10, 2018	15.25	15.36	14.37	15.06	359,468	-0.12(-0.79%)
Dec 07, 2018	15.61	15.85	15.05	15.18	337,800	-0.49(-3.13%)
Dec 06, 2018	15.10	15.67	14.78	15.67	357,238	+0.32(+2.08%)
Dec 04, 2018	15.61	15.74	15.20	15.35	335,900	-0.33(-2.10%)
Dec 03, 2018	15.64	15.76	15.40	15.68	366,490	+0.13(+0.84%)
Nov 30, 2018	14.88	15.55	14.51	15.55	812,600	+0.47(+3.12%)
Nov 29, 2018	15.00	15.29	14.79	15.08	234,738	+0.08(+0.53%)
Nov 28, 2018	14.85	15.12	14.81	15.00	393,580	+0.19(+1.28%)
Nov 27, 2018	15.48	15.65	14.76	14.81	377,046	-0.77(-4.94%)
Nov 26, 2018	15.29	15.66	14.78	15.58	321,479	+0.49(+3.25%)
Nov 23, 2018	14.64	15.43	14.64	15.09	172,500	+0.21(+1.41%)
Nov 21, 2018		14.88	14.88	14.88	0	+0.30(+2.06%)
Nov 20, 2018	14.66	15.06	14.33	14.58	304,424	-0.41(-2.74%)
Nov 19, 2018	15.96	16.00	14.85	14.99	460,841	-0.89(-5.60%)
Nov 16, 2018	15.75	16.09	15.38	15.88	367,300	+0.00(+0.00%)
Nov 15, 2018	15.42	16.02	15.23	15.88	431,519	+0.42(+2.72%)
Nov 14, 2018	15.24	15.64	15.20	15.46	386,997	+0.37(+2.45%)
Nov 13, 2018	15.25	15.44	14.94	15.09	389,300	-0.05(-0.33%)
Nov 12, 2018	15.70	15.82	15.05	15.14	413,715	-0.62(-3.93%)
Nov 09, 2018	15.93	16.42	15.74	15.76	491,400	-0.24(-1.50%)
Nov 08, 2018	16.00	16.00	14.80	16.00	820,682	+0.23(+1.46%)
Nov 07, 2018	15.00	15.78	14.84	15.77	715,653	+0.90(+6.05%)
Nov 06, 2018	14.63	15.11	14.54	14.87	561,843	+0.15(+1.02%)
Nov 05, 2018	14.58	14.78	14.24	14.72	371,113	+0.08(+0.55%)
Nov 02, 2018	14.69	15.00	14.38	14.64	402,500	+0.02(+0.14%)