Date	High	Low	Close	Volume	Change (%)
Sep 30, 2018	6628	6510	6603	2,471	+16.96(+0.26%)
Sep 29, 2018	6621	6454	6586	3,378	-23.79(-0.36%)
Sep 28, 2018	6792	6526	6610	7,674	-68.08(-1.02%)
Sep 27, 2018	6737	6432	6678	5,625	+204.80(+3.16%)
Sep 26, 2018	6540	6379	6473	4,505	+69.77(+1.09%)
Sep 25, 2018	6586	6325	6404	8,031	-167.57(-2.55%)
Sep 24, 2018	6722	6551	6571	3,992	-129.12(-1.93%)
Sep 23, 2018	6775	6659	6700	3,336	+4.65(+0.07%)
Sep 22, 2018	6826	6625	6696	5,440	-31.84(-0.47%)
Sep 21, 2018	6775	6484	6727	8,563	+237.01(+3.65%)
Sep 20, 2018	6535	6334	6490	5,175	+102.33(+1.60%)
Sep 19, 2018	6510	6100	6388	7,204	+50.57(+0.80%)
Sep 18, 2018	6390	6227	6338	4,201	+68.16(+1.09%)
Sep 17, 2018	6530	6200	6269	4,348	-235.59(-3.62%)
Sep 16, 2018	6527	6349	6505	1,097	-14.20(-0.22%)
Sep 15, 2018	6570	6461	6519	1,453	+3.63(+0.06%)
Sep 14, 2018	6587	6384	6516	4,529	+21.07(+0.32%)
Sep 13, 2018	6537	6320	6494	6,944	+170.59(+2.70%)
Sep 12, 2018	6350	6193	6324	4,345	+40.37(+0.64%)
Sep 11, 2018	6405	6162	6283	7,061	-16.64(-0.26%)
Sep 10, 2018	6351	6220	6300	5,425	+47.96(+0.77%)
Sep 09, 2018	6452	6094	6252	4,002	+64.89(+1.05%)
Sep 08, 2018	6465	6113	6187	4,292	-225.96(-3.52%)
Sep 07, 2018	6525	6322	6413	6,777	-65.18(-1.01%)
Sep 06, 2018	6891	6253	6478	15,617	-406.88(-5.91%)
Sep 05, 2018	7387	6833	6885	11,222	-459.19(-6.25%)
Sep 04, 2018	7412	7231	7344	4,518	+92.86(+1.28%)
Sep 03, 2018	7340	7184	7252	2,897	-26.36(-0.36%)
Sep 02, 2018	7334	7131	7278	3,231	+96.02(+1.34%)
Sep 01, 2018	7300	6999	7182	4,654	+146.40(+2.08%)
Aug 31, 2018	7101	6879	7036	6,045	+90.56(+1.30%)
Aug 30, 2018	7056	6793	6945	6,581	-89.09(-1.27%)
Aug 29, 2018	7124	6890	7034	5,805	-70.15(-0.99%)
Aug 28, 2018	7125	6742	7104	9,118	+359.02(+5.32%)
Aug 27, 2018	6775	6641	6745	4,936	+56.67(+0.85%)
Aug 26, 2018	6775	6559	6689	3,472	-63.07(-0.93%)
Aug 25, 2018	6800	6664	6752	5,015	+65.58(+0.98%)
Aug 24, 2018	6721	6445	6686	6,348	+176.33(+2.71%)
Aug 23, 2018	6576	6322	6510	4,181	+120.05(+1.88%)
Aug 22, 2018	6907	6250	6390	11,842	-93.28(-1.44%)
Aug 21, 2018	6513	6246	6483	5,823	+194.59(+3.09%)
Aug 20, 2018	6523	6224	6288	5,996	-193.09(-2.98%)
Aug 19, 2018	6545	6312	6481	3,116	+83.25(+1.30%)
Aug 18, 2018	6615	6303	6398	3,551	-153.44(-2.34%)
Aug 17, 2018	6575	6275	6552	6,686	+278.79(+4.44%)
Aug 16, 2018	6478	6208	6273	7,126	+18.98(+0.30%)
Aug 15, 2018	6628	6167	6254	12,439	+75.04(+1.21%)
Aug 14, 2018	6285	5880	6179	14,263	-96.44(-1.54%)
Aug 13, 2018	6544	6142	6275	8,919	-36.69(-0.58%)
Aug 12, 2018	6494	6163	6312	7,386	-34.58(-0.54%)
Aug 11, 2018	6494	6000	6347	6,670	+225.20(+3.68%)
Aug 10, 2018	6584	5996	6121	13,982	-434.79(-6.63%)
Aug 09, 2018	6627	6190	6556	9,526	+288.63(+4.61%)
Aug 08, 2018	6745	6121	6267	14,700	-450.07(-6.70%)
Aug 07, 2018	7155	6671	6718	9,947	-211.12(-3.05%)
Aug 06, 2018	7158	6835	6929	7,324	-106.30(-1.51%)
Aug 05, 2018	7087	6889	7035	5,983	+39.73(+0.57%)
Aug 04, 2018	7494	6926	6995	6,860	-407.96(-5.51%)
Aug 03, 2018	7554	7286	7403	9,553	-150.05(-1.99%)
Aug 02, 2018	7710	7455	7553	5,383	-52.26(-0.69%)
Aug 01, 2018	7777	7440	7606	11,698	-58.87(-0.77%)
Jul 31, 2018	8191	7634	7664	11,629	-493.73(-6.05%)
Jul 30, 2018	8295	7853	8158	11,904	-115.24(-1.39%)
Jul 29, 2018	8300	8110	8273	3,859	+82.16(+1.00%)
Jul 28, 2018	8239	8051	8191	2,895	-7.71(-0.09%)
Jul 27, 2018	8275	7798	8199	8,776	+306.05(+3.88%)
Jul 26, 2018	8314	7856	7893	8,029	-337.26(-4.10%)
Jul 25, 2018	8497	8049	8230	10,870	-130.50(-1.56%)
Jul 24, 2018	8365	7691	8361	18,081	+631.05(+8.16%)
Jul 23, 2018	7800	7370	7730	12,576	+337.93(+4.57%)
Jul 22, 2018	7581	7336	7392	4,985	-25.73(-0.35%)
Jul 21, 2018	7458	7212	7417	4,129	+90.03(+1.23%)
Jul 20, 2018	7697	7265	7327	9,393	-139.93(-1.87%)
Jul 19, 2018	7571	7279	7467	8,825	+111.49(+1.52%)
Jul 18, 2018	7600	7239	7356	13,278	+33.76(+0.46%)
Jul 17, 2018	7468	6658	7322	13,055	+629.91(+9.41%)
Jul 16, 2018	6725	6334	6692	8,966	+334.97(+5.27%)
Jul 15, 2018	6397	6228	6357	3,493	+102.28(+1.64%)
Jul 14, 2018	6318	6180	6255	2,678	+49.54(+0.80%)
Jul 13, 2018	6337	6072	6205	6,636	+89.24(+1.46%)
Jul 12, 2018	6381	6086	6116	6,994	-253.80(-3.98%)
Jul 11, 2018	6400	6285	6370	6,595	-1.69(-0.03%)
Jul 10, 2018	6706	6299	6372	8,919	-252.95(-3.82%)
Jul 09, 2018	6815	6620	6625	7,136	-71.45(-1.07%)
Jul 08, 2018	6796	6675	6696	5,449	-101.12(-1.49%)
Jul 07, 2018	6820	6510	6797	4,522	+201.86(+3.06%)
Jul 06, 2018	6636	6450	6595	5,472	+68.80(+1.05%)
Jul 05, 2018	6700	6445	6526	7,655	-59.04(-0.90%)
Jul 04, 2018	6792	6413	6585	6,756	+95.08(+1.46%)
Jul 03, 2018	6666	6464	6490	5,971	-112.89(-1.71%)
Jul 02, 2018	6668	6271	6603	8,789	+251.81(+3.96%)
Jul 01, 2018	6439	6259	6351	4,199	-20.70(-0.32%)
Jun 30, 2018	6510	6187	6372	6,966	+131.39(+2.11%)
Jun 29, 2018	6299	5775	6241	12,432	+376.60(+6.42%)
Jun 28, 2018	6165	5847	5864	8,344	-269.81(-4.40%)
Jun 27, 2018	6181	5985	6134	7,917	+18.70(+0.31%)
Jun 26, 2018	6277	6103	6115	7,279	-132.41(-2.12%)
Jun 25, 2018	6365	6075	6248	9,857	+97.18(+1.58%)
Jun 24, 2018	6255	5780	6151	11,317	-28.94(-0.47%)
Jun 23, 2018	6261	6035	6179	4,593	+96.05(+1.58%)
Jun 22, 2018	6738	5940	6083	18,507	-642.90(-9.56%)
Jun 21, 2018	6792	6678	6726	4,829	-19.86(-0.29%)
Jun 20, 2018	6809	6559	6746	5,190	+20.54(+0.31%)
Jun 19, 2018	6842	6660	6726	5,422	+24.54(+0.37%)
Jun 18, 2018	6793	6381	6701	5,992	+246.09(+3.81%)
Jun 17, 2018	6575	6429	6455	2,816	-45.63(-0.70%)
Jun 16, 2018	6558	6334	6501	3,655	+119.38(+1.87%)
Jun 15, 2018	6673	6370	6381	7,162	-222.55(-3.37%)
Jun 14, 2018	6708	6271	6604	14,154	+285.46(+4.52%)
Jun 13, 2018	6624	6120	6318	19,248	-206.00(-3.16%)
Jun 12, 2018	6920	6461	6524	9,150	-274.56(-4.04%)
Jun 11, 2018	6835	6635	6799	11,156	+45.03(+0.67%)
Jun 10, 2018	7609	6628	6754	14,839	-848.78(-11.16%)
Jun 09, 2018	7686	7573	7603	2,048	-30.52(-0.40%)
Jun 08, 2018	7697	7542	7633	4,699	-12.54(-0.16%)
Jun 07, 2018	7750	7619	7646	7,527	-5.36(-0.07%)
Jun 06, 2018	7695	7483	7651	7,032	+37.69(+0.50%)
Jun 05, 2018	7685	7360	7613	10,006	+131.69(+1.76%)
Jun 04, 2018	7764	7450	7482	6,966	-228.84(-2.97%)
Jun 03, 2018	7791	7581	7711	4,707	+80.27(+1.05%)
Jun 02, 2018	7700	7439	7630	4,030	+104.04(+1.38%)
Jun 01, 2018	7620	7348	7526	6,823	+46.79(+0.63%)
May 31, 2018	7601	7330	7479	7,485	+110.50(+1.50%)
May 30, 2018	7559	7274	7369	8,787	-101.07(-1.35%)
May 29, 2018	7537	7027	7470	11,077	+362.27(+5.10%)
May 28, 2018	7445	7085	7108	6,475	-236.08(-3.21%)
May 27, 2018	7413	7213	7344	3,169	+13.29(+0.18%)
May 26, 2018	7623	7276	7331	4,272	-75.48(-1.02%)
May 25, 2018	7661	7328	7406	9,911	-196.99(-2.59%)
May 24, 2018	7734	7267	7603	11,965	+109.00(+1.45%)
May 23, 2018	8032	7435	7494	17,314	-513.59(-6.41%)
May 22, 2018	8421	7951	8008	9,065	-398.99(-4.75%)
May 21, 2018	8589	8320	8407	6,105	-111.39(-1.31%)
May 20, 2018	8590	8171	8518	5,308	+301.88(+3.67%)
May 19, 2018	8395	8141	8216	3,795	-2.23(-0.03%)
May 18, 2018	8275	7930	8218	7,296	+200.32(+2.50%)
May 17, 2018	8500	7980	8018	8,271	-293.48(-3.53%)
May 16, 2018	8505	8100	8311	12,583	-175.93(-2.07%)
May 15, 2018	8865	8400	8487	12,408	-165.85(-1.92%)
May 14, 2018	8901	8287	8653	19,030	-36.92(-0.42%)
May 13, 2018	8776	8336	8690	9,836	+173.77(+2.04%)
May 12, 2018	8653	8209	8516	15,461	+76.64(+0.91%)
May 11, 2018	9079	8351	8440	21,174	-638.92(-7.04%)
May 10, 2018	9393	9048	9079	10,876	-196.22(-2.12%)
May 09, 2018	9369	8975	9275	11,368	+53.13(+0.58%)
May 08, 2018	9450	9015	9222	11,413	-104.14(-1.12%)
May 07, 2018	9634	9175	9326	13,567	-260.78(-2.72%)
May 06, 2018	9918	9375	9587	8,149	-207.61(-2.12%)
May 05, 2018	9949	9671	9794	7,405	+105.42(+1.09%)
May 04, 2018	9790	9527	9689	7,528	-43.60(-0.45%)
May 03, 2018	9800	9165	9732	11,558	+511.84(+5.55%)
May 02, 2018	9259	8975	9221	10,616	+173.00(+1.91%)
May 01, 2018	9250	8816	9048	12,026	-180.06(-1.95%)
Apr 30, 2018	9444	9111	9228	8,101	-192.70(-2.05%)
Apr 29, 2018	9539	9180	9420	10,921	+85.70(+0.92%)
Apr 28, 2018	9442	8854	9335	15,954	+310.42(+3.44%)
Apr 27, 2018	9388	8906	9024	11,391	-234.20(-2.53%)
Apr 26, 2018	9303	8647	9258	20,713	+401.68(+4.54%)
Apr 25, 2018	9756	8751	8857	32,633	-787.74(-8.17%)
Apr 24, 2018	9655	8915	9645	19,741	+729.38(+8.18%)
Apr 23, 2018	9006	8760	8915	10,735	+139.94(+1.59%)
Apr 22, 2018	9037	8762	8775	9,426	-54.79(-0.62%)
Apr 21, 2018	9023	8608	8830	15,019	+11.71(+0.13%)
Apr 20, 2018	8934	8217	8818	15,867	+555.32(+6.72%)
Apr 19, 2018	8298	8074	8263	9,451	+86.42(+1.06%)
Apr 18, 2018	8235	7870	8177	9,204	+284.69(+3.61%)
Apr 17, 2018	8161	7807	7892	9,310	-152.82(-1.90%)
Apr 16, 2018	8425	7905	8045	10,931	-279.31(-3.36%)
Apr 15, 2018	8417	7945	8324	7,543	+299.21(+3.73%)
Apr 14, 2018	8232	7835	8025	9,075	+61.12(+0.77%)
Apr 13, 2018	8239	7753	7964	19,902	+76.54(+0.97%)
Apr 12, 2018	8069	6758	7887	18,715	+947.12(+13.65%)
Apr 11, 2018	6985	6796	6940	5,649	+135.24(+1.99%)
Apr 10, 2018	6900	6653	6805	6,568	+84.07(+1.25%)
Apr 09, 2018	7176	6611	6721	9,957	-293.86(-4.19%)
Apr 08, 2018	7105	6868	7015	4,375	+135.16(+1.96%)
Apr 07, 2018	7069	6598	6879	7,645	+261.57(+3.95%)
Apr 06, 2018	6850	6510	6618	8,567	-141.49(-2.09%)
Apr 05, 2018	6929	6579	6759	12,487	-4.28(-0.06%)
Apr 04, 2018	7450	6710	6764	15,589	-666.40(-8.97%)
Apr 03, 2018	7507	6995	7430	16,308	+403.01(+5.74%)
Apr 02, 2018	7106	6760	7027	13,420	+227.93(+3.35%)
Apr 01, 2018	7046	6427	6799	18,048	-105.32(-1.53%)
Mar 31, 2018	7232	6794	6904	11,621	+77.14(+1.13%)
Mar 30, 2018	7302	6550	6827	29,230	-308.40(-4.32%)
Mar 29, 2018	7968	6915	7136	21,926	-831.81(-10.44%)
Mar 28, 2018	8105	7723	7967	9,030	+87.45(+1.11%)
Mar 27, 2018	8212	7742	7880	11,978	-315.16(-3.85%)
Mar 26, 2018	8500	7831	8195	17,642	-232.34(-2.76%)
Mar 25, 2018	8680	8369	8428	9,524	-209.12(-2.42%)
Mar 24, 2018	9020	8553	8637	9,717	-90.37(-1.04%)
Mar 23, 2018	8740	8265	8727	13,511	-3.01(-0.03%)
Mar 22, 2018	9100	8504	8730	12,448	-148.01(-1.67%)
Mar 21, 2018	9188	8755	8878	12,075	-20.25(-0.23%)
Mar 20, 2018	9051	8313	8898	13,691	+342.27(+4.00%)
Mar 19, 2018	8719	8114	8556	19,327	+360.32(+4.40%)
Mar 18, 2018	8325	7325	8196	19,320	+312.64(+3.97%)
Mar 17, 2018	8506	7730	7883	12,707	-612.96(-7.21%)
Mar 16, 2018	8613	7914	8496	15,858	+225.36(+2.72%)
Mar 15, 2018	8425	7682	8271	18,529	-3.38(-0.04%)
Mar 14, 2018	9356	7948	8274	21,016	-903.12(-9.84%)
Mar 13, 2018	9483	8830	9177	16,428	-22.87(-0.25%)
Mar 12, 2018	9892	8742	9200	18,573	-290.00(-3.06%)
Mar 11, 2018	9768	8450	9490	16,613	+740.07(+8.46%)
Mar 10, 2018	9515	8697	8750	12,776	-542.58(-5.84%)
Mar 09, 2018	9420	8366	9293	29,130	-37.49(-0.40%)
Mar 08, 2018	10150	9079	9330	22,496	-517.58(-5.26%)
Mar 07, 2018	10912	9450	9848	25,973	-784.44(-7.38%)
Mar 06, 2018	11593	10560	10632	14,740	-946.79(-8.18%)
Mar 05, 2018	11688	11384	11579	10,055	+118.93(+1.04%)
Mar 04, 2018	11479	11055	11460	6,494	+4.88(+0.04%)
Mar 03, 2018	11503	10938	11455	7,815	+465.48(+4.24%)
Mar 02, 2018	11175	10774	10990	8,489	+44.63(+0.41%)
Mar 01, 2018	11090	10223	10945	9,486	+613.28(+5.94%)
Feb 28, 2018	11065	10255	10332	10,427	-324.38(-3.04%)
Feb 27, 2018	10850	10150	10656	10,887	+277.13(+2.67%)
Feb 26, 2018	10462	9376	10379	15,725	+731.64(+7.58%)
Feb 25, 2018	9883	9260	9647	10,904	-9.33(-0.10%)
Feb 24, 2018	10541	9373	9657	14,068	-514.32(-5.06%)
Feb 23, 2018	10405	9600	10171	16,049	+252.53(+2.55%)
Feb 22, 2018	10935	9731	9918	20,374	-524.97(-5.03%)
Feb 21, 2018	11360	10256	10443	20,484	-866.69(-7.66%)
Feb 20, 2018	11780	11109	11310	15,187	+181.17(+1.63%)
Feb 19, 2018	11262	10308	11129	11,737	+697.29(+6.68%)
Feb 18, 2018	11300	10153	10432	17,619	-678.89(-6.11%)
Feb 17, 2018	11136	10054	11110	14,454	+910.35(+8.92%)
Feb 16, 2018	10300	9708	10200	12,010	+100.08(+0.99%)
Feb 15, 2018	10234	9350	10100	21,425	+640.00(+6.77%)
Feb 14, 2018	9468	8481	9460	16,881	+978.86(+11.54%)
Feb 13, 2018	8995	8360	8481	11,865	-452.47(-5.06%)
Feb 12, 2018	8990	8026	8934	14,672	+835.14(+10.31%)
Feb 11, 2018	8572	7820	8098	12,613	-413.41(-4.86%)
Feb 10, 2018	9091	8171	8512	14,876	-126.15(-1.46%)
Feb 09, 2018	8780	7753	8638	18,226	+353.03(+4.26%)
Feb 08, 2018	8644	7543	8285	23,555	+618.28(+8.06%)
Feb 07, 2018	8649	7214	7667	32,751	-21.33(-0.28%)
Feb 06, 2018	8150	5921	7688	70,519	+901.42(+13.28%)
Feb 05, 2018	8359	6600	6787	46,347	-1558.37(-18.67%)
Feb 04, 2018	9350	7825	8345	18,875	-728.71(-8.03%)
Feb 03, 2018	9491	8171	9074	16,173	+214.15(+2.42%)
Feb 02, 2018	9115	7625	8860	44,538	-221.98(-2.44%)
Feb 01, 2018	10188	8455	9082	26,527	-944.81(-9.42%)
Jan 31, 2018	10324	9515	10026	12,776	+56.35(+0.57%)
Jan 30, 2018	11230	9731	9970	20,759	-1129.56(-10.18%)
Jan 29, 2018	11820	10991	11100	10,043	-578.11(-4.95%)
Jan 28, 2018	11989	11332	11678	9,891	+287.71(+2.53%)
Jan 27, 2018	11630	10816	11390	10,436	+423.06(+3.86%)
Jan 26, 2018	11635	10263	10967	14,910	-198.10(-1.77%)
Jan 25, 2018	11742	10869	11165	10,953	-22.63(-0.20%)
Jan 24, 2018	11500	10488	11188	11,038	+268.07(+2.45%)
Jan 23, 2018	11410	9928	10920	17,278	+244.09(+2.29%)
Jan 22, 2018	11911	10028	10675	16,925	-726.52(-6.37%)
Jan 21, 2018	12827	11100	11402	11,785	-1446.01(-11.25%)
Jan 20, 2018	13052	11374	12848	10,125	+1427.98(+12.50%)
Jan 19, 2018	12050	11025	11420	13,540	+230.01(+2.06%)
Jan 18, 2018	12146	10693	11190	22,123	+112.08(+1.01%)
Jan 17, 2018	11794	9222	11078	41,779	-452.26(-3.92%)
Jan 16, 2018	13700	10162	11530	38,313	-2114.17(-15.49%)
Jan 15, 2018	14394	13429	13644	9,197	-57.83(-0.42%)
Jan 14, 2018	14366	13072	13702	7,571	-540.31(-3.79%)
Jan 13, 2018	14619	13696	14242	7,704	+507.47(+3.69%)
Jan 12, 2018	14152	12807	13735	13,535	+510.03(+3.86%)
Jan 11, 2018	14973	12800	13225	19,763	-1350.24(-9.26%)
Jan 10, 2018	14700	13412	14575	18,575	+248.33(+1.73%)
Jan 09, 2018	15367	14124	14327	13,526	-510.89(-3.44%)
Jan 08, 2018	16300	13900	14838	16,684	-1444.43(-8.87%)
Jan 07, 2018	17183	15707	16282	8,476	-866.52(-5.05%)
Jan 06, 2018	17235	16220	17149	9,789	+73.10(+0.43%)
Jan 05, 2018	17200	14810	17076	16,182	+2089.94(+13.95%)
Jan 04, 2018	15430	14192	14986	15,083	+52.42(+0.35%)
Jan 03, 2018	15500	14546	14933	12,854	+244.50(+1.66%)
Jan 02, 2018	15258	12911	14689	15,487	+1195.58(+8.86%)
Jan 01, 2018	14000	12801	13493	7,621	-436.80(-3.14%)
Dec 31, 2017	14296	12491	13930	11,696	+961.07(+7.41%)
Dec 30, 2017	14590	12050	12969	21,773	-1611.61(-11.05%)
Dec 29, 2017	15111	13998	14581	13,522	+358.16(+2.52%)
Dec 28, 2017	15483	13500	14222	16,392	-1115.61(-7.27%)
Dec 27, 2017	16481	14484	15338	15,775	-273.91(-1.75%)
Dec 26, 2017	16148	13747	15612	14,956	+1614.69(+11.54%)
Dec 25, 2017	14650	13210	13997	11,678	+2.99(+0.02%)
Dec 24, 2017	14890	12488	13994	19,016	-895.76(-6.02%)
Dec 23, 2017	15756	13496	14890	22,284	+416.17(+2.88%)
Dec 22, 2017	15796	11160	14474	56,289	-1056.78(-6.80%)
Dec 21, 2017	17281	15005	15531	20,346	-806.47(-4.94%)
Dec 20, 2017	17950	15343	16337	31,606	-1121.76(-6.43%)
Dec 19, 2017	19161	16831	17459	20,911	-1466.17(-7.75%)
Dec 18, 2017	19220	17835	18925	14,705	+25.06(+0.13%)
Dec 17, 2017	19666	18465	18900	9,782	-349.02(-1.81%)
Dec 16, 2017	19264	17270	19249	9,564	+1738.96(+9.93%)
Dec 15, 2017	17934	16292	17510	19,142	+1180.05(+7.23%)
Dec 14, 2017	16830	15853	16330	13,499	+157.82(+0.98%)
Dec 13, 2017	17107	15498	16172	17,167	-677.87(-4.02%)
Dec 12, 2017	17428	15967	16850	13,797	+370.06(+2.25%)
Dec 11, 2017	17270	14455	16480	16,510	+1499.94(+10.01%)
Dec 10, 2017	15385	13011	14980	18,363	+810.00(+5.72%)
Dec 09, 2017	15998	12701	14170	16,428	-1530.02(-9.75%)
Dec 08, 2017	16667	13482	15700	25,947	-649.95(-3.98%)
Dec 07, 2017	16451	13086	16350	25,513	+2779.96(+20.49%)
Dec 06, 2017	13700	11635	13570	19,570	+1845.01(+15.74%)
Dec 05, 2017	11850	11384	11725	11,891	+255.95(+2.23%)
Dec 04, 2017	11594	10850	11469	13,809	+318.84(+2.86%)
Dec 03, 2017	11800	10513	11150	13,976	+270.21(+2.48%)
Dec 02, 2017	11200	10638	10880	9,311	+129.67(+1.21%)
Dec 01, 2017	10950	9370	10750	16,925	+598.93(+5.90%)
Nov 30, 2017	10618	9000	10151	25,771	+442.67(+4.56%)
Nov 29, 2017	11395	9250	9709	32,794	-165.98(-1.68%)
Nov 28, 2017	9968	9582	9875	11,374	+223.39(+2.31%)
Nov 27, 2017	9722	9186	9651	13,245	+423.27(+4.59%)
Nov 26, 2017	9367	8538	9228	12,001	+555.92(+6.41%)
Nov 25, 2017	8702	8115	8672	11,524	+472.12(+5.76%)
Nov 24, 2017	8340	7876	8200	9,714	+110.13(+1.36%)
Nov 23, 2017	8280	8036	8090	7,374	-173.07(-2.09%)
Nov 22, 2017	8311	8017	8263	8,127	+167.40(+2.07%)
Nov 21, 2017	8354	7770	8096	13,687	-163.45(-1.98%)
Nov 20, 2017	8269	7900	8259	8,112	+282.80(+3.55%)
Nov 19, 2017	8087	7675	7976	8,375	+175.51(+2.25%)
Nov 18, 2017	7858	7432	7801	7,348	+79.71(+1.03%)
Nov 17, 2017	7997	7528	7721	17,750	-154.33(-1.96%)
Nov 16, 2017	7977	7121	7875	19,111	+660.30(+9.15%)
Nov 15, 2017	7350	6565	7215	16,918	+650.31(+9.91%)
Nov 14, 2017	6750	6467	6565	12,343	+15.98(+0.24%)
Nov 13, 2017	6776	5700	6549	28,471	+795.20(+13.82%)
Nov 12, 2017	6489	5556	5754	35,873	-580.70(-9.17%)
Nov 11, 2017	6820	6218	6334	15,101	-321.37(-4.83%)
Nov 10, 2017	7343	6429	6656	26,470	-460.26(-6.47%)
Nov 09, 2017	7496	7061	7116	15,066	-337.23(-4.52%)
Nov 08, 2017	7888	7080	7453	24,588	+353.08(+4.97%)
Nov 07, 2017	7245	6934	7100	11,518	+109.42(+1.57%)
Nov 06, 2017	7421	6922	6991	19,294	-342.36(-4.67%)
Nov 05, 2017	7590	7275	7333	9,429	-86.74(-1.17%)
Nov 04, 2017	7570	6994	7420	8,876	+219.72(+3.05%)
Nov 03, 2017	7500	6925	7200	16,239	+133.63(+1.89%)
Nov 02, 2017	7354	6680	7066	27,130	+377.33(+5.64%)
Nov 01, 2017	6689	6340	6689	12,350	+273.11(+4.26%)
Oct 31, 2017	6428	6073	6416	13,346	+309.04(+5.06%)
Oct 30, 2017	6230	6024	6107	9,730	-88.48(-1.43%)
Oct 29, 2017	6317	5683	6195	15,718	+454.30(+7.91%)
Oct 28, 2017	5876	5646	5741	5,941	-9.98(-0.17%)
Oct 27, 2017	5994	5674	5751	11,961	-154.03(-2.61%)
Oct 26, 2017	5988	5683	5905	11,909	+182.69(+3.19%)
Oct 25, 2017	5725	5366	5722	12,329	+206.32(+3.74%)
Oct 24, 2017	5884	5453	5516	17,381	-330.40(-5.65%)
Oct 23, 2017	6045	5618	5846	15,444	-124.57(-2.09%)
Oct 22, 2017	6071	5700	5971	11,940	-48.81(-0.81%)
Oct 21, 2017	6180	5871	6020	15,511	+28.81(+0.48%)
Oct 20, 2017	6074	5590	5991	14,926	+271.05(+4.74%)
Oct 19, 2017	5735	5512	5720	10,209	+146.95(+2.64%)
Oct 18, 2017	5600	5101	5573	18,762	-2.50(-0.04%)
Oct 17, 2017	5779	5507	5576	9,136	-192.50(-3.34%)
Oct 16, 2017	5807	5548	5768	8,981	+59.08(+1.03%)
Oct 15, 2017	5830	5415	5709	12,222	-40.44(-0.70%)
Oct 14, 2017	5767	5558	5749	7,728	+143.63(+2.56%)
Oct 13, 2017	5846	5370	5606	28,403	+227.11(+4.22%)
Oct 12, 2017	5388	4794	5379	19,356	+568.59(+11.82%)
Oct 11, 2017	4870	4700	4810	10,060	+82.36(+1.74%)
Oct 10, 2017	4910	4700	4728	11,437	-50.17(-1.05%)
Oct 09, 2017	4865	4541	4778	12,955	+182.66(+3.98%)
Oct 08, 2017	4612	4404	4595	10,263	+145.19(+3.26%)
Oct 07, 2017	4463	4313	4450	4,417	+79.99(+1.83%)
Oct 06, 2017	4425	4278	4370	8,483	+46.00(+1.06%)
Oct 05, 2017	4359	4138	4324	8,320	+98.57(+2.33%)
Oct 04, 2017	4343	4170	4225	8,607	-81.57(-1.89%)
Oct 03, 2017	4425	4218	4307	12,451	-72.01(-1.64%)
Oct 02, 2017	4453	4346	4379	8,368	+11.38(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

More ways to get to us

Twitter

Facebook

YouTube

Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653