Yandex NV NASDAQ:YNDX Historical Prices

Below are the 2711 trading days of historical prices for YNDX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2711	NASDAQ	YNDX	Wed, Mar 29, 2023	0.00	0.00	0.00	0.00
2710	NASDAQ	YNDX	Fri, Jul 1, 2022	0.00	0.00	0.00	18.94
2709	NASDAQ	YNDX	Thu, Jun 30, 2022	0.00	0.00	0.00	18.94
2708	NASDAQ	YNDX	Mon, Feb 28, 2022	15.96	16.20	13.00	14.90
2707	NASDAQ	YNDX	Fri, Feb 25, 2022	23.94	24.05	17.83	18.94
2706	NASDAQ	YNDX	Thu, Feb 24, 2022	17.96	23.39	14.11	20.32
2705	NASDAQ	YNDX	Wed, Feb 23, 2022	38.70	39.02	34.00	34.04
2704	NASDAQ	YNDX	Tue, Feb 22, 2022	40.52	43.31	38.81	39.42
2703	NASDAQ	YNDX	Fri, Feb 18, 2022	46.70	47.28	44.69	44.75
2702	NASDAQ	YNDX	Thu, Feb 17, 2022	49.80	50.75	48.88	48.94
2701	NASDAQ	YNDX	Wed, Feb 16, 2022	53.00	53.85	51.80	53.58
2700	NASDAQ	YNDX	Tue, Feb 15, 2022	49.25	52.79	49.24	52.40
2699	NASDAQ	YNDX	Mon, Feb 14, 2022	45.85	46.09	44.48	45.18
2698	NASDAQ	YNDX	Fri, Feb 11, 2022	49.06	49.71	44.01	44.41
2697	NASDAQ	YNDX	Thu, Feb 10, 2022	49.21	52.25	49.19	50.98
2696	NASDAQ	YNDX	Wed, Feb 9, 2022	50.05	50.82	49.05	50.57
2695	NASDAQ	YNDX	Tue, Feb 8, 2022	46.16	48.67	46.00	48.56
2694	NASDAQ	YNDX	Mon, Feb 7, 2022	46.07	46.67	45.23	45.99
2693	NASDAQ	YNDX	Fri, Feb 4, 2022	46.01	46.69	45.44	46.16
2692	NASDAQ	YNDX	Thu, Feb 3, 2022	46.16	47.11	45.72	45.84
2691	NASDAQ	YNDX	Wed, Feb 2, 2022	49.20	50.12	47.76	48.03
2690	NASDAQ	YNDX	Tue, Feb 1, 2022	48.88	49.15	47.78	48.52
2689	NASDAQ	YNDX	Mon, Jan 31, 2022	45.33	48.14	45.30	48.06
2688	NASDAQ	YNDX	Fri, Jan 28, 2022	44.05	44.74	43.14	44.41
2687	NASDAQ	YNDX	Thu, Jan 27, 2022	45.73	45.73	42.98	43.05
2686	NASDAQ	YNDX	Wed, Jan 26, 2022	44.38	45.03	41.64	42.12
2685	NASDAQ	YNDX	Tue, Jan 25, 2022	41.46	44.20	40.65	43.12
2684	NASDAQ	YNDX	Mon, Jan 24, 2022	41.11	42.56	39.00	42.50
2683	NASDAQ	YNDX	Fri, Jan 21, 2022	47.80	47.89	44.45	44.47
2682	NASDAQ	YNDX	Thu, Jan 20, 2022	49.41	50.33	47.69	47.80
2681	NASDAQ	YNDX	Wed, Jan 19, 2022	50.88	50.88	48.24	48.34
2680	NASDAQ	YNDX	Tue, Jan 18, 2022	49.26	50.44	48.67	48.69
2679	NASDAQ	YNDX	Fri, Jan 14, 2022	52.91	54.01	50.27	52.34
2678	NASDAQ	YNDX	Thu, Jan 13, 2022	57.48	58.75	54.36	54.51
2677	NASDAQ	YNDX	Wed, Jan 12, 2022	59.31	59.54	58.25	58.98
2676	NASDAQ	YNDX	Tue, Jan 11, 2022	57.12	59.01	56.91	58.13
2675	NASDAQ	YNDX	Mon, Jan 10, 2022	54.90	56.09	53.94	56.06
2674	NASDAQ	YNDX	Fri, Jan 7, 2022	55.32	55.99	54.46	54.64
2673	NASDAQ	YNDX	Thu, Jan 6, 2022	55.27	56.38	54.77	55.32
2672	NASDAQ	YNDX	Wed, Jan 5, 2022	58.41	58.91	55.27	55.34
2671	NASDAQ	YNDX	Tue, Jan 4, 2022	60.17	60.61	58.65	59.22
2670	NASDAQ	YNDX	Mon, Jan 3, 2022	61.29	61.79	60.33	60.40
2669	NASDAQ	YNDX	Fri, Dec 31, 2021	61.55	61.66	60.16	60.50
2668	NASDAQ	YNDX	Thu, Dec 30, 2021	59.71	61.46	59.37	61.34
2667	NASDAQ	YNDX	Wed, Dec 29, 2021	60.43	60.50	58.98	59.59
2666	NASDAQ	YNDX	Tue, Dec 28, 2021	60.78	61.25	60.40	60.58
2665	NASDAQ	YNDX	Mon, Dec 27, 2021	60.68	60.83	60.24	60.69
2664	NASDAQ	YNDX	Thu, Dec 23, 2021	60.59	60.69	59.30	59.99
2663	NASDAQ	YNDX	Wed, Dec 22, 2021	62.31	62.42	60.57	60.86
2662	NASDAQ	YNDX	Tue, Dec 21, 2021	60.84	62.22	60.78	61.83
2661	NASDAQ	YNDX	Mon, Dec 20, 2021	61.03	61.70	60.02	60.32
2660	NASDAQ	YNDX	Fri, Dec 17, 2021	62.19	63.37	61.91	62.18
2659	NASDAQ	YNDX	Thu, Dec 16, 2021	64.07	65.49	61.89	62.55
2658	NASDAQ	YNDX	Wed, Dec 15, 2021	61.82	61.83	60.13	61.13
2657	NASDAQ	YNDX	Tue, Dec 14, 2021	61.17	63.07	60.46	62.01
2656	NASDAQ	YNDX	Mon, Dec 13, 2021	61.93	62.93	61.31	61.70
2655	NASDAQ	YNDX	Fri, Dec 10, 2021	65.72	65.79	63.23	63.35
2654	NASDAQ	YNDX	Thu, Dec 9, 2021	67.56	67.67	65.37	65.65
2653	NASDAQ	YNDX	Wed, Dec 8, 2021	66.77	67.88	64.72	67.04
2652	NASDAQ	YNDX	Tue, Dec 7, 2021	68.57	69.08	66.98	67.01
2651	NASDAQ	YNDX	Mon, Dec 6, 2021	67.89	68.40	67.17	68.10
2650	NASDAQ	YNDX	Fri, Dec 3, 2021	71.54	71.70	68.74	69.40
2649	NASDAQ	YNDX	Thu, Dec 2, 2021	71.69	72.02	70.19	71.06
2648	NASDAQ	YNDX	Wed, Dec 1, 2021	72.60	73.58	71.17	71.17
2647	NASDAQ	YNDX	Tue, Nov 30, 2021	72.60	73.31	71.15	71.94
2646	NASDAQ	YNDX	Mon, Nov 29, 2021	73.43	73.43	71.81	72.00
2645	NASDAQ	YNDX	Fri, Nov 26, 2021	71.57	71.64	70.37	70.44
2644	NASDAQ	YNDX	Wed, Nov 24, 2021	74.00	74.89	72.54	73.97
2643	NASDAQ	YNDX	Tue, Nov 23, 2021	75.09	75.63	74.12	75.35
2642	NASDAQ	YNDX	Mon, Nov 22, 2021	79.00	79.00	71.32	72.86
2641	NASDAQ	YNDX	Fri, Nov 19, 2021	81.87	83.87	81.00	81.05
2640	NASDAQ	YNDX	Thu, Nov 18, 2021	81.57	82.06	80.87	81.88
2639	NASDAQ	YNDX	Wed, Nov 17, 2021	81.31	82.41	80.94	81.77
2638	NASDAQ	YNDX	Tue, Nov 16, 2021	81.20	81.35	80.65	81.31
2637	NASDAQ	YNDX	Mon, Nov 15, 2021	83.36	83.42	81.09	81.77
2636	NASDAQ	YNDX	Fri, Nov 12, 2021	81.40	82.33	80.35	82.07
2635	NASDAQ	YNDX	Thu, Nov 11, 2021	82.70	84.69	82.70	83.25
2634	NASDAQ	YNDX	Wed, Nov 10, 2021	84.12	84.53	81.96	82.01
2633	NASDAQ	YNDX	Tue, Nov 9, 2021	86.61	86.76	84.49	84.63
2632	NASDAQ	YNDX	Mon, Nov 8, 2021	86.85	87.11	86.16	86.47
2631	NASDAQ	YNDX	Fri, Nov 5, 2021	84.95	86.31	83.92	86.07
2630	NASDAQ	YNDX	Thu, Nov 4, 2021	84.35	84.80	82.82	84.12
2629	NASDAQ	YNDX	Wed, Nov 3, 2021	82.32	84.03	82.24	84.00
2628	NASDAQ	YNDX	Tue, Nov 2, 2021	82.13	83.49	81.86	82.91
2627	NASDAQ	YNDX	Mon, Nov 1, 2021	83.01	83.54	81.02	82.46
2626	NASDAQ	YNDX	Fri, Oct 29, 2021	82.10	83.10	81.37	82.84
2625	NASDAQ	YNDX	Thu, Oct 28, 2021	79.25	83.55	79.07	83.10
2624	NASDAQ	YNDX	Wed, Oct 27, 2021	77.42	79.96	77.00	78.01
2623	NASDAQ	YNDX	Tue, Oct 26, 2021	77.54	77.55	76.00	76.27
2622	NASDAQ	YNDX	Mon, Oct 25, 2021	76.36	77.55	76.17	77.05
2621	NASDAQ	YNDX	Fri, Oct 22, 2021	76.63	77.03	75.44	75.70
2620	NASDAQ	YNDX	Thu, Oct 21, 2021	76.15	76.19	75.49	76.04
2619	NASDAQ	YNDX	Wed, Oct 20, 2021	77.53	77.53	76.27	76.34
2618	NASDAQ	YNDX	Tue, Oct 19, 2021	77.59	77.60	76.51	77.10
2617	NASDAQ	YNDX	Mon, Oct 18, 2021	76.13	76.91	75.79	76.79
2616	NASDAQ	YNDX	Fri, Oct 15, 2021	77.23	77.51	76.00	76.19
2615	NASDAQ	YNDX	Thu, Oct 14, 2021	77.96	77.97	76.93	77.16
2614	NASDAQ	YNDX	Wed, Oct 13, 2021	77.55	78.28	76.69	76.99
2613	NASDAQ	YNDX	Tue, Oct 12, 2021	77.96	78.63	77.15	77.30
2612	NASDAQ	YNDX	Mon, Oct 11, 2021	78.95	80.12	77.76	77.90
2611	NASDAQ	YNDX	Fri, Oct 8, 2021	79.30	79.89	78.93	79.63
2610	NASDAQ	YNDX	Thu, Oct 7, 2021	79.06	80.26	78.99	79.50
2609	NASDAQ	YNDX	Wed, Oct 6, 2021	76.06	78.63	75.98	78.53
2608	NASDAQ	YNDX	Tue, Oct 5, 2021	76.14	77.97	75.89	77.53
2607	NASDAQ	YNDX	Mon, Oct 4, 2021	78.34	78.56	74.94	75.00
2606	NASDAQ	YNDX	Fri, Oct 1, 2021	79.60	80.27	79.22	79.25
2605	NASDAQ	YNDX	Thu, Sep 30, 2021	79.04	80.32	78.97	79.69
2604	NASDAQ	YNDX	Wed, Sep 29, 2021	80.02	80.08	78.74	78.95
2603	NASDAQ	YNDX	Tue, Sep 28, 2021	80.30	80.77	78.97	79.45
2602	NASDAQ	YNDX	Mon, Sep 27, 2021	81.50	82.46	80.21	82.04
2601	NASDAQ	YNDX	Fri, Sep 24, 2021	79.94	80.41	79.36	80.20
2600	NASDAQ	YNDX	Thu, Sep 23, 2021	79.17	80.87	78.94	80.83
2599	NASDAQ	YNDX	Wed, Sep 22, 2021	79.03	79.52	78.53	78.79
2598	NASDAQ	YNDX	Tue, Sep 21, 2021	79.55	79.60	78.21	79.00
2597	NASDAQ	YNDX	Mon, Sep 20, 2021	79.19	80.12	78.56	79.07
2596	NASDAQ	YNDX	Fri, Sep 17, 2021	81.13	81.29	80.09	80.38
2595	NASDAQ	YNDX	Thu, Sep 16, 2021	81.99	82.62	80.85	80.98
2594	NASDAQ	YNDX	Wed, Sep 15, 2021	82.05	82.13	80.75	81.49
2593	NASDAQ	YNDX	Tue, Sep 14, 2021	81.68	82.20	81.26	81.87
2592	NASDAQ	YNDX	Mon, Sep 13, 2021	80.65	81.88	79.86	81.73
2591	NASDAQ	YNDX	Fri, Sep 10, 2021	79.51	80.60	79.32	80.12
2590	NASDAQ	YNDX	Thu, Sep 9, 2021	77.79	79.05	77.72	78.71
2589	NASDAQ	YNDX	Wed, Sep 8, 2021	77.60	78.59	77.02	78.28
2588	NASDAQ	YNDX	Tue, Sep 7, 2021	79.10	79.17	77.61	77.62
2587	NASDAQ	YNDX	Fri, Sep 3, 2021	77.64	78.90	77.41	78.85
2586	NASDAQ	YNDX	Thu, Sep 2, 2021	78.80	79.25	77.30	77.45
2585	NASDAQ	YNDX	Wed, Sep 1, 2021	76.66	78.90	76.57	77.87
2584	NASDAQ	YNDX	Tue, Aug 31, 2021	73.88	77.05	73.70	76.90
2583	NASDAQ	YNDX	Mon, Aug 30, 2021	72.32	73.52	72.10	73.13
2582	NASDAQ	YNDX	Fri, Aug 27, 2021	70.49	72.42	70.12	72.41
2581	NASDAQ	YNDX	Thu, Aug 26, 2021	69.36	70.53	69.33	70.40
2580	NASDAQ	YNDX	Wed, Aug 25, 2021	69.53	69.63	68.97	69.51
2579	NASDAQ	YNDX	Tue, Aug 24, 2021	69.01	69.95	68.82	69.89
2578	NASDAQ	YNDX	Mon, Aug 23, 2021	68.44	69.16	68.29	68.91
2577	NASDAQ	YNDX	Fri, Aug 20, 2021	68.19	68.72	67.74	68.11
2576	NASDAQ	YNDX	Thu, Aug 19, 2021	67.73	68.86	67.73	68.25
2575	NASDAQ	YNDX	Wed, Aug 18, 2021	69.06	69.34	68.45	68.58
2574	NASDAQ	YNDX	Tue, Aug 17, 2021	69.50	69.95	68.83	69.07
2573	NASDAQ	YNDX	Mon, Aug 16, 2021	68.32	69.52	68.29	69.51
2572	NASDAQ	YNDX	Fri, Aug 13, 2021	67.82	68.09	67.30	67.94
2571	NASDAQ	YNDX	Thu, Aug 12, 2021	68.70	68.87	67.53	67.71
2570	NASDAQ	YNDX	Wed, Aug 11, 2021	67.70	68.76	67.70	68.67
2569	NASDAQ	YNDX	Tue, Aug 10, 2021	67.23	67.50	66.65	67.36
2568	NASDAQ	YNDX	Mon, Aug 9, 2021	68.06	68.18	67.48	67.48
2567	NASDAQ	YNDX	Fri, Aug 6, 2021	68.03	68.17	66.84	67.80
2566	NASDAQ	YNDX	Thu, Aug 5, 2021	68.37	68.89	67.86	68.05
2565	NASDAQ	YNDX	Wed, Aug 4, 2021	67.42	68.90	67.39	68.39
2564	NASDAQ	YNDX	Tue, Aug 3, 2021	67.53	67.70	67.14	67.52
2563	NASDAQ	YNDX	Mon, Aug 2, 2021	68.37	68.52	67.49	67.53
2562	NASDAQ	YNDX	Fri, Jul 30, 2021	67.64	68.56	67.64	67.93
2561	NASDAQ	YNDX	Thu, Jul 29, 2021	69.05	69.17	68.29	68.94
2560	NASDAQ	YNDX	Wed, Jul 28, 2021	69.36	69.79	68.41	68.96
2559	NASDAQ	YNDX	Tue, Jul 27, 2021	69.80	69.88	67.42	68.21
2558	NASDAQ	YNDX	Mon, Jul 26, 2021	70.41	70.66	69.60	69.80
2557	NASDAQ	YNDX	Fri, Jul 23, 2021	70.33	70.51	69.42	70.34
2556	NASDAQ	YNDX	Thu, Jul 22, 2021	70.22	70.29	69.62	69.93
2555	NASDAQ	YNDX	Wed, Jul 21, 2021	68.74	69.83	68.48	69.80
2554	NASDAQ	YNDX	Tue, Jul 20, 2021	68.11	68.99	67.56	68.57
2553	NASDAQ	YNDX	Mon, Jul 19, 2021	68.42	68.68	67.98	68.35
2552	NASDAQ	YNDX	Fri, Jul 16, 2021	70.24	70.26	69.17	69.64
2551	NASDAQ	YNDX	Thu, Jul 15, 2021	70.17	70.64	69.38	69.69
2550	NASDAQ	YNDX	Wed, Jul 14, 2021	70.98	71.22	69.75	69.80
2549	NASDAQ	YNDX	Tue, Jul 13, 2021	70.51	71.48	70.22	70.69
2548	NASDAQ	YNDX	Mon, Jul 12, 2021	70.71	71.17	70.41	70.88
2547	NASDAQ	YNDX	Fri, Jul 9, 2021	71.32	71.34	69.26	70.44
2546	NASDAQ	YNDX	Thu, Jul 8, 2021	70.35	71.91	69.65	71.74
2545	NASDAQ	YNDX	Wed, Jul 7, 2021	71.61	72.70	71.21	71.83
2544	NASDAQ	YNDX	Tue, Jul 6, 2021	71.06	71.29	69.85	70.75
2543	NASDAQ	YNDX	Fri, Jul 2, 2021	70.42	71.42	70.09	71.32
2542	NASDAQ	YNDX	Thu, Jul 1, 2021	70.99	71.07	69.72	70.41
2541	NASDAQ	YNDX	Wed, Jun 30, 2021	70.83	71.06	70.29	70.75
2540	NASDAQ	YNDX	Tue, Jun 29, 2021	70.27	70.39	69.65	70.08
2539	NASDAQ	YNDX	Mon, Jun 28, 2021	70.70	70.96	70.15	70.89
2538	NASDAQ	YNDX	Fri, Jun 25, 2021	69.97	70.65	69.96	70.53
2537	NASDAQ	YNDX	Thu, Jun 24, 2021	69.68	70.19	69.37	69.64
2536	NASDAQ	YNDX	Wed, Jun 23, 2021	68.95	69.62	68.63	69.27
2535	NASDAQ	YNDX	Tue, Jun 22, 2021	68.58	68.78	68.15	68.56
2534	NASDAQ	YNDX	Mon, Jun 21, 2021	69.77	69.82	68.40	68.47
2533	NASDAQ	YNDX	Fri, Jun 18, 2021	69.08	70.27	68.71	69.58
2532	NASDAQ	YNDX	Thu, Jun 17, 2021	68.97	69.97	68.52	69.79
2531	NASDAQ	YNDX	Wed, Jun 16, 2021	68.98	69.15	67.58	68.40
2530	NASDAQ	YNDX	Tue, Jun 15, 2021	70.42	70.45	68.02	68.09
2529	NASDAQ	YNDX	Mon, Jun 14, 2021	70.01	70.63	69.75	70.52
2528	NASDAQ	YNDX	Fri, Jun 11, 2021	70.86	70.91	69.77	70.26
2527	NASDAQ	YNDX	Thu, Jun 10, 2021	69.11	69.87	68.94	69.82
2526	NASDAQ	YNDX	Wed, Jun 9, 2021	68.06	69.67	68.02	68.53
2525	NASDAQ	YNDX	Tue, Jun 8, 2021	67.71	68.14	67.31	67.61
2524	NASDAQ	YNDX	Mon, Jun 7, 2021	67.27	67.73	66.87	67.48
2523	NASDAQ	YNDX	Fri, Jun 4, 2021	67.02	67.85	66.87	67.62
2522	NASDAQ	YNDX	Thu, Jun 3, 2021	67.19	67.21	66.67	66.75
2521	NASDAQ	YNDX	Wed, Jun 2, 2021	67.49	68.06	67.06	67.60
2520	NASDAQ	YNDX	Tue, Jun 1, 2021	68.43	68.43	66.54	67.15
2519	NASDAQ	YNDX	Fri, May 28, 2021	67.98	68.19	67.47	67.54
2518	NASDAQ	YNDX	Thu, May 27, 2021	68.00	68.45	67.69	67.90
2517	NASDAQ	YNDX	Wed, May 26, 2021	67.04	68.06	67.02	68.01
2516	NASDAQ	YNDX	Tue, May 25, 2021	67.01	67.21	66.43	66.86
2515	NASDAQ	YNDX	Mon, May 24, 2021	64.83	66.70	64.80	66.66
2514	NASDAQ	YNDX	Fri, May 21, 2021	64.80	65.37	64.57	64.89
2513	NASDAQ	YNDX	Thu, May 20, 2021	63.82	64.81	63.82	64.79
2512	NASDAQ	YNDX	Wed, May 19, 2021	63.62	64.30	63.14	64.27
2511	NASDAQ	YNDX	Tue, May 18, 2021	63.90	65.18	63.87	64.69
2510	NASDAQ	YNDX	Mon, May 17, 2021	62.38	63.76	62.26	63.67
2509	NASDAQ	YNDX	Fri, May 14, 2021	62.91	63.56	62.58	63.43
2508	NASDAQ	YNDX	Thu, May 13, 2021	62.49	63.00	61.98	62.54
2507	NASDAQ	YNDX	Wed, May 12, 2021	62.63	63.16	61.37	61.57
2506	NASDAQ	YNDX	Tue, May 11, 2021	62.00	63.32	61.53	63.28
2505	NASDAQ	YNDX	Mon, May 10, 2021	65.02	65.07	63.10	63.25
2504	NASDAQ	YNDX	Fri, May 7, 2021	65.25	65.76	64.99	65.61
2503	NASDAQ	YNDX	Thu, May 6, 2021	65.01	65.35	63.81	64.93
2502	NASDAQ	YNDX	Wed, May 5, 2021	64.96	65.87	64.78	64.95
2501	NASDAQ	YNDX	Tue, May 4, 2021	64.25	64.38	62.93	64.22
2500	NASDAQ	YNDX	Mon, May 3, 2021	66.04	66.07	64.33	64.51
2499	NASDAQ	YNDX	Fri, Apr 30, 2021	65.70	66.61	65.43	65.55
2498	NASDAQ	YNDX	Thu, Apr 29, 2021	66.12	67.82	65.57	67.73
2497	NASDAQ	YNDX	Wed, Apr 28, 2021	63.84	65.00	63.50	64.96
2496	NASDAQ	YNDX	Tue, Apr 27, 2021	63.14	63.52	62.33	63.38
2495	NASDAQ	YNDX	Mon, Apr 26, 2021	61.53	63.05	61.43	62.99
2494	NASDAQ	YNDX	Fri, Apr 23, 2021	61.05	61.23	60.18	60.88
2493	NASDAQ	YNDX	Thu, Apr 22, 2021	61.58	61.84	60.70	60.88
2492	NASDAQ	YNDX	Wed, Apr 21, 2021	60.67	60.80	60.34	60.71
2491	NASDAQ	YNDX	Tue, Apr 20, 2021	60.86	61.33	60.10	60.82
2490	NASDAQ	YNDX	Mon, Apr 19, 2021	61.93	62.01	60.89	61.06
2489	NASDAQ	YNDX	Fri, Apr 16, 2021	61.55	62.00	61.32	61.93
2488	NASDAQ	YNDX	Thu, Apr 15, 2021	60.86	61.55	60.74	61.36
2487	NASDAQ	YNDX	Wed, Apr 14, 2021	61.75	62.27	60.83	61.00
2486	NASDAQ	YNDX	Tue, Apr 13, 2021	62.85	63.36	58.91	59.83
2485	NASDAQ	YNDX	Mon, Apr 12, 2021	62.77	62.90	62.06	62.85
2484	NASDAQ	YNDX	Fri, Apr 9, 2021	62.78	62.98	61.93	62.02
2483	NASDAQ	YNDX	Thu, Apr 8, 2021	63.35	64.50	63.05	63.74
2482	NASDAQ	YNDX	Wed, Apr 7, 2021	63.41	63.46	62.55	62.67
2481	NASDAQ	YNDX	Tue, Apr 6, 2021	64.14	64.83	64.00	64.37
2480	NASDAQ	YNDX	Mon, Apr 5, 2021	64.90	64.96	64.45	64.74
2479	NASDAQ	YNDX	Thu, Apr 1, 2021	64.60	65.19	64.30	64.97
2478	NASDAQ	YNDX	Wed, Mar 31, 2021	63.07	65.07	63.02	64.06
2477	NASDAQ	YNDX	Tue, Mar 30, 2021	62.49	63.41	62.02	63.14
2476	NASDAQ	YNDX	Mon, Mar 29, 2021	63.19	63.79	62.29	63.74
2475	NASDAQ	YNDX	Fri, Mar 26, 2021	63.05	63.39	61.74	63.01
2474	NASDAQ	YNDX	Thu, Mar 25, 2021	62.71	63.02	60.99	62.14
2473	NASDAQ	YNDX	Wed, Mar 24, 2021	64.50	64.66	63.06	63.06
2472	NASDAQ	YNDX	Tue, Mar 23, 2021	64.60	65.17	64.08	64.45
2471	NASDAQ	YNDX	Mon, Mar 22, 2021	66.07	66.07	65.16	65.28
2470	NASDAQ	YNDX	Fri, Mar 19, 2021	65.84	66.57	64.85	65.55
2469	NASDAQ	YNDX	Thu, Mar 18, 2021	67.81	68.01	64.85	65.23
2468	NASDAQ	YNDX	Wed, Mar 17, 2021	69.10	69.21	66.95	68.51
2467	NASDAQ	YNDX	Tue, Mar 16, 2021	69.21	71.20	69.17	70.91
2466	NASDAQ	YNDX	Mon, Mar 15, 2021	67.65	69.53	67.44	69.53
2465	NASDAQ	YNDX	Fri, Mar 12, 2021	65.66	67.81	65.58	67.80
2464	NASDAQ	YNDX	Thu, Mar 11, 2021	64.66	66.90	64.55	66.78
2463	NASDAQ	YNDX	Wed, Mar 10, 2021	64.44	64.95	63.17	63.73
2462	NASDAQ	YNDX	Tue, Mar 9, 2021	63.24	64.46	62.21	63.49
2461	NASDAQ	YNDX	Mon, Mar 8, 2021	63.52	63.99	60.20	60.31
2460	NASDAQ	YNDX	Fri, Mar 5, 2021	63.92	64.09	62.12	63.63
2459	NASDAQ	YNDX	Thu, Mar 4, 2021	66.41	67.01	62.64	62.76
2458	NASDAQ	YNDX	Wed, Mar 3, 2021	68.62	68.63	65.78	66.09
2457	NASDAQ	YNDX	Tue, Mar 2, 2021	67.99	68.71	67.62	67.93
2456	NASDAQ	YNDX	Mon, Mar 1, 2021	65.94	67.70	65.92	67.37
2455	NASDAQ	YNDX	Fri, Feb 26, 2021	65.17	65.25	63.91	63.99
2454	NASDAQ	YNDX	Thu, Feb 25, 2021	66.51	67.24	64.57	64.72
2453	NASDAQ	YNDX	Wed, Feb 24, 2021	67.06	67.73	66.37	66.97
2452	NASDAQ	YNDX	Tue, Feb 23, 2021	64.89	67.60	63.75	67.28
2451	NASDAQ	YNDX	Mon, Feb 22, 2021	66.76	67.32	65.89	65.92
2450	NASDAQ	YNDX	Fri, Feb 19, 2021	69.23	69.23	66.72	67.26
2449	NASDAQ	YNDX	Thu, Feb 18, 2021	68.80	69.02	67.50	67.60
2448	NASDAQ	YNDX	Wed, Feb 17, 2021	70.64	70.99	68.85	70.15
2447	NASDAQ	YNDX	Tue, Feb 16, 2021	72.89	74.32	72.22	72.77
2446	NASDAQ	YNDX	Fri, Feb 12, 2021	72.04	74.11	72.04	73.83
2445	NASDAQ	YNDX	Thu, Feb 11, 2021	71.74	73.26	71.15	72.92
2444	NASDAQ	YNDX	Wed, Feb 10, 2021	70.66	72.45	70.24	71.70
2443	NASDAQ	YNDX	Tue, Feb 9, 2021	68.33	69.95	68.09	69.81
2442	NASDAQ	YNDX	Mon, Feb 8, 2021	67.25	68.39	67.15	68.38
2441	NASDAQ	YNDX	Fri, Feb 5, 2021	66.35	67.05	65.79	66.98
2440	NASDAQ	YNDX	Thu, Feb 4, 2021	65.41	66.63	64.77	66.48
2439	NASDAQ	YNDX	Wed, Feb 3, 2021	65.18	65.87	64.52	64.69
2438	NASDAQ	YNDX	Tue, Feb 2, 2021	65.21	65.85	64.44	65.64
2437	NASDAQ	YNDX	Mon, Feb 1, 2021	62.99	63.82	62.79	63.60
2436	NASDAQ	YNDX	Fri, Jan 29, 2021	63.96	63.99	62.20	62.64
2435	NASDAQ	YNDX	Thu, Jan 28, 2021	64.12	64.77	63.71	63.94
2434	NASDAQ	YNDX	Wed, Jan 27, 2021	64.74	64.79	62.86	63.60
2433	NASDAQ	YNDX	Tue, Jan 26, 2021	65.65	66.14	64.99	65.10
2432	NASDAQ	YNDX	Mon, Jan 25, 2021	67.29	67.39	64.41	65.09
2431	NASDAQ	YNDX	Fri, Jan 22, 2021	67.92	68.11	66.41	66.44
2430	NASDAQ	YNDX	Thu, Jan 21, 2021	69.09	69.97	67.80	68.65
2429	NASDAQ	YNDX	Wed, Jan 20, 2021	68.08	70.57	68.01	70.35
2428	NASDAQ	YNDX	Tue, Jan 19, 2021	67.74	68.18	67.21	68.08
2427	NASDAQ	YNDX	Fri, Jan 15, 2021	69.33	69.52	66.93	67.32
2426	NASDAQ	YNDX	Thu, Jan 14, 2021	69.30	69.59	68.44	69.29
2425	NASDAQ	YNDX	Wed, Jan 13, 2021	69.52	69.66	68.50	68.99
2424	NASDAQ	YNDX	Tue, Jan 12, 2021	69.97	70.07	68.88	69.60
2423	NASDAQ	YNDX	Mon, Jan 11, 2021	70.05	70.87	69.53	69.92
2422	NASDAQ	YNDX	Fri, Jan 8, 2021	71.65	72.03	70.10	70.90
2421	NASDAQ	YNDX	Thu, Jan 7, 2021	70.27	71.00	68.76	70.90
2420	NASDAQ	YNDX	Wed, Jan 6, 2021	70.60	71.12	69.50	70.11
2419	NASDAQ	YNDX	Tue, Jan 5, 2021	69.56	72.95	69.47	72.16
2418	NASDAQ	YNDX	Mon, Jan 4, 2021	70.84	71.17	68.70	69.75
2417	NASDAQ	YNDX	Thu, Dec 31, 2020	69.45	69.75	68.75	69.58
2416	NASDAQ	YNDX	Wed, Dec 30, 2020	67.62	69.68	67.53	69.50
2415	NASDAQ	YNDX	Tue, Dec 29, 2020	68.52	68.64	67.38	67.51
2414	NASDAQ	YNDX	Mon, Dec 28, 2020	68.45	68.87	67.55	68.20
2413	NASDAQ	YNDX	Thu, Dec 24, 2020	68.18	68.29	67.17	67.65
2412	NASDAQ	YNDX	Wed, Dec 23, 2020	67.73	68.77	67.64	67.69
2411	NASDAQ	YNDX	Tue, Dec 22, 2020	67.28	67.44	66.30	67.11
2410	NASDAQ	YNDX	Mon, Dec 21, 2020	67.76	67.83	66.73	67.09
2409	NASDAQ	YNDX	Fri, Dec 18, 2020	70.65	70.79	69.13	69.27
2408	NASDAQ	YNDX	Thu, Dec 17, 2020	71.57	72.40	70.11	70.65
2407	NASDAQ	YNDX	Wed, Dec 16, 2020	69.41	71.00	69.35	70.80
2406	NASDAQ	YNDX	Tue, Dec 15, 2020	68.99	69.11	68.23	68.89
2405	NASDAQ	YNDX	Mon, Dec 14, 2020	70.16	70.16	67.95	68.23
2404	NASDAQ	YNDX	Fri, Dec 11, 2020	70.05	70.72	69.93	70.28
2403	NASDAQ	YNDX	Thu, Dec 10, 2020	68.56	71.05	68.01	70.68
2402	NASDAQ	YNDX	Wed, Dec 9, 2020	69.85	70.97	68.36	69.03
2401	NASDAQ	YNDX	Tue, Dec 8, 2020	67.92	69.20	67.62	68.97
2400	NASDAQ	YNDX	Mon, Dec 7, 2020	68.89	69.05	67.66	68.00
2399	NASDAQ	YNDX	Fri, Dec 4, 2020	68.85	69.18	68.01	68.05
2398	NASDAQ	YNDX	Thu, Dec 3, 2020	69.28	69.68	68.81	69.34
2397	NASDAQ	YNDX	Wed, Dec 2, 2020	69.12	69.50	68.65	69.20
2396	NASDAQ	YNDX	Tue, Dec 1, 2020	69.82	70.53	69.19	70.05
2395	NASDAQ	YNDX	Mon, Nov 30, 2020	70.02	70.02	68.74	68.96
2394	NASDAQ	YNDX	Fri, Nov 27, 2020	66.61	68.03	66.49	67.19
2393	NASDAQ	YNDX	Wed, Nov 25, 2020	64.84	65.74	64.74	65.62
2392	NASDAQ	YNDX	Tue, Nov 24, 2020	64.11	65.55	63.82	65.38
2391	NASDAQ	YNDX	Mon, Nov 23, 2020	62.85	62.92	61.33	61.47
2390	NASDAQ	YNDX	Fri, Nov 20, 2020	62.45	62.96	61.94	61.94
2389	NASDAQ	YNDX	Thu, Nov 19, 2020	61.59	62.57	61.19	62.53
2388	NASDAQ	YNDX	Wed, Nov 18, 2020	61.87	62.47	61.55	61.72
2387	NASDAQ	YNDX	Tue, Nov 17, 2020	61.71	61.72	60.72	61.49
2386	NASDAQ	YNDX	Mon, Nov 16, 2020	62.05	62.23	61.33	62.10
2385	NASDAQ	YNDX	Fri, Nov 13, 2020	61.41	62.11	61.15	62.11
2384	NASDAQ	YNDX	Thu, Nov 12, 2020	61.61	61.95	60.90	60.99
2383	NASDAQ	YNDX	Wed, Nov 11, 2020	60.93	61.83	60.74	61.19
2382	NASDAQ	YNDX	Tue, Nov 10, 2020	62.96	63.52	61.08	61.31
2381	NASDAQ	YNDX	Mon, Nov 9, 2020	65.28	66.43	65.00	65.03
2380	NASDAQ	YNDX	Fri, Nov 6, 2020	62.93	63.90	62.51	63.81
2379	NASDAQ	YNDX	Thu, Nov 5, 2020	62.17	63.25	61.74	63.11
2378	NASDAQ	YNDX	Wed, Nov 4, 2020	59.36	61.50	59.17	61.24
2377	NASDAQ	YNDX	Tue, Nov 3, 2020	57.47	58.10	57.02	57.71
2376	NASDAQ	YNDX	Mon, Nov 2, 2020	57.47	58.25	56.51	56.88
2375	NASDAQ	YNDX	Fri, Oct 30, 2020	57.73	57.94	56.81	57.57
2374	NASDAQ	YNDX	Thu, Oct 29, 2020	58.25	59.11	57.89	58.90
2373	NASDAQ	YNDX	Wed, Oct 28, 2020	57.58	58.43	57.36	57.84
2372	NASDAQ	YNDX	Tue, Oct 27, 2020	59.02	59.87	58.64	59.53
2371	NASDAQ	YNDX	Mon, Oct 26, 2020	58.39	59.20	58.16	59.13
2370	NASDAQ	YNDX	Fri, Oct 23, 2020	58.60	59.26	58.22	59.12
2369	NASDAQ	YNDX	Thu, Oct 22, 2020	58.03	58.68	57.02	58.00
2368	NASDAQ	YNDX	Wed, Oct 21, 2020	55.65	57.87	55.62	57.22
2367	NASDAQ	YNDX	Tue, Oct 20, 2020	57.47	57.66	55.72	56.13
2366	NASDAQ	YNDX	Mon, Oct 19, 2020	58.07	58.81	56.94	56.95
2365	NASDAQ	YNDX	Fri, Oct 16, 2020	59.75	60.13	57.78	57.99
2364	NASDAQ	YNDX	Thu, Oct 15, 2020	60.14	61.04	59.78	60.73
2363	NASDAQ	YNDX	Wed, Oct 14, 2020	62.80	62.89	61.18	61.36
2362	NASDAQ	YNDX	Tue, Oct 13, 2020	62.15	63.01	61.83	62.69
2361	NASDAQ	YNDX	Mon, Oct 12, 2020	61.60	61.88	60.95	61.55
2360	NASDAQ	YNDX	Fri, Oct 9, 2020	60.81	61.95	60.57	60.93
2359	NASDAQ	YNDX	Thu, Oct 8, 2020	61.55	61.59	60.57	60.79
2358	NASDAQ	YNDX	Wed, Oct 7, 2020	62.07	62.26	60.63	60.85
2357	NASDAQ	YNDX	Tue, Oct 6, 2020	63.77	64.01	61.75	61.88
2356	NASDAQ	YNDX	Mon, Oct 5, 2020	62.56	64.00	62.36	63.66
2355	NASDAQ	YNDX	Fri, Oct 2, 2020	62.32	63.62	62.25	62.50
2354	NASDAQ	YNDX	Thu, Oct 1, 2020	65.65	65.79	63.30	63.56
2353	NASDAQ	YNDX	Wed, Sep 30, 2020	64.77	65.46	64.58	65.25
2352	NASDAQ	YNDX	Tue, Sep 29, 2020	63.95	64.77	63.77	64.62
2351	NASDAQ	YNDX	Mon, Sep 28, 2020	64.30	64.53	63.64	64.21
2350	NASDAQ	YNDX	Fri, Sep 25, 2020	62.04	63.45	61.53	63.33
2349	NASDAQ	YNDX	Thu, Sep 24, 2020	63.39	63.79	61.67	61.73
2348	NASDAQ	YNDX	Wed, Sep 23, 2020	67.75	69.60	64.53	64.80
2347	NASDAQ	YNDX	Tue, Sep 22, 2020	60.30	66.34	58.94	66.06
2346	NASDAQ	YNDX	Mon, Sep 21, 2020	59.17	59.62	58.72	59.09
2345	NASDAQ	YNDX	Fri, Sep 18, 2020	60.92	61.50	60.14	60.97
2344	NASDAQ	YNDX	Thu, Sep 17, 2020	59.96	60.94	59.39	60.91
2343	NASDAQ	YNDX	Wed, Sep 16, 2020	61.79	62.41	61.37	61.53
2342	NASDAQ	YNDX	Tue, Sep 15, 2020	63.76	63.76	62.07	62.27
2341	NASDAQ	YNDX	Mon, Sep 14, 2020	62.15	62.99	62.06	62.58
2340	NASDAQ	YNDX	Fri, Sep 11, 2020	61.87	62.51	61.09	61.82
2339	NASDAQ	YNDX	Thu, Sep 10, 2020	62.97	63.12	60.89	60.95
2338	NASDAQ	YNDX	Wed, Sep 9, 2020	62.08	62.73	61.81	62.58
2337	NASDAQ	YNDX	Tue, Sep 8, 2020	62.56	62.68	60.98	61.13
2336	NASDAQ	YNDX	Fri, Sep 4, 2020	65.91	65.96	63.10	64.44
2335	NASDAQ	YNDX	Thu, Sep 3, 2020	66.45	66.79	64.71	65.25
2334	NASDAQ	YNDX	Wed, Sep 2, 2020	67.97	68.27	65.03	67.58
2333	NASDAQ	YNDX	Tue, Sep 1, 2020	68.87	69.40	67.74	67.83
2332	NASDAQ	YNDX	Mon, Aug 31, 2020	68.20	70.11	66.65	68.23
2331	NASDAQ	YNDX	Fri, Aug 28, 2020	65.40	66.19	65.00	65.25
2330	NASDAQ	YNDX	Thu, Aug 27, 2020	65.68	65.78	63.86	64.59
2329	NASDAQ	YNDX	Wed, Aug 26, 2020	65.67	66.47	65.13	65.51
2328	NASDAQ	YNDX	Tue, Aug 25, 2020	66.25	67.11	65.70	66.97
2327	NASDAQ	YNDX	Mon, Aug 24, 2020	64.84	65.27	64.42	65.26
2326	NASDAQ	YNDX	Fri, Aug 21, 2020	63.39	64.13	63.16	63.57
2325	NASDAQ	YNDX	Thu, Aug 20, 2020	63.42	63.74	62.42	63.63
2324	NASDAQ	YNDX	Wed, Aug 19, 2020	62.18	62.96	61.85	62.46
2323	NASDAQ	YNDX	Tue, Aug 18, 2020	61.50	61.73	60.97	61.40
2322	NASDAQ	YNDX	Mon, Aug 17, 2020	61.01	61.60	60.51	60.61
2321	NASDAQ	YNDX	Fri, Aug 14, 2020	60.64	60.65	59.92	60.05
2320	NASDAQ	YNDX	Thu, Aug 13, 2020	60.81	61.40	59.01	59.49
2319	NASDAQ	YNDX	Wed, Aug 12, 2020	57.75	58.74	57.28	57.92
2318	NASDAQ	YNDX	Tue, Aug 11, 2020	57.79	58.25	56.68	57.00
2317	NASDAQ	YNDX	Mon, Aug 10, 2020	58.96	59.06	56.98	57.00
2316	NASDAQ	YNDX	Fri, Aug 7, 2020	59.72	60.00	58.53	59.16
2315	NASDAQ	YNDX	Thu, Aug 6, 2020	59.64	60.18	59.59	60.00
2314	NASDAQ	YNDX	Wed, Aug 5, 2020	59.42	59.83	59.11	59.80
2313	NASDAQ	YNDX	Tue, Aug 4, 2020	58.42	58.91	58.25	58.69
2312	NASDAQ	YNDX	Mon, Aug 3, 2020	58.35	59.04	57.78	58.56
2311	NASDAQ	YNDX	Fri, Jul 31, 2020	57.39	57.54	56.72	57.54
2310	NASDAQ	YNDX	Thu, Jul 30, 2020	56.51	57.25	55.79	57.23
2309	NASDAQ	YNDX	Wed, Jul 29, 2020	57.67	57.84	57.09	57.61
2308	NASDAQ	YNDX	Tue, Jul 28, 2020	55.16	57.34	54.74	57.00
2307	NASDAQ	YNDX	Mon, Jul 27, 2020	56.66	58.02	56.47	57.89
2306	NASDAQ	YNDX	Fri, Jul 24, 2020	55.54	56.44	55.19	56.22
2305	NASDAQ	YNDX	Thu, Jul 23, 2020	55.90	56.59	55.27	56.21
2304	NASDAQ	YNDX	Wed, Jul 22, 2020	55.79	56.64	55.76	56.53
2303	NASDAQ	YNDX	Tue, Jul 21, 2020	56.88	56.97	55.68	56.02
2302	NASDAQ	YNDX	Mon, Jul 20, 2020	55.49	56.28	54.85	56.19
2301	NASDAQ	YNDX	Fri, Jul 17, 2020	55.01	55.22	54.23	54.74
2300	NASDAQ	YNDX	Thu, Jul 16, 2020	54.01	54.34	53.33	53.49
2299	NASDAQ	YNDX	Wed, Jul 15, 2020	54.14	54.91	53.85	54.82
2298	NASDAQ	YNDX	Tue, Jul 14, 2020	50.83	53.41	50.81	53.35
2297	NASDAQ	YNDX	Mon, Jul 13, 2020	51.51	52.69	51.42	51.72
2296	NASDAQ	YNDX	Fri, Jul 10, 2020	51.82	51.99	50.64	51.33
2295	NASDAQ	YNDX	Thu, Jul 9, 2020	50.96	51.80	50.35	51.38
2294	NASDAQ	YNDX	Wed, Jul 8, 2020	50.61	50.62	49.89	50.23
2293	NASDAQ	YNDX	Tue, Jul 7, 2020	50.82	50.85	49.88	49.97
2292	NASDAQ	YNDX	Mon, Jul 6, 2020	50.61	51.77	50.36	50.43
2291	NASDAQ	YNDX	Thu, Jul 2, 2020	50.39	50.66	49.96	50.12
2290	NASDAQ	YNDX	Wed, Jul 1, 2020	49.62	50.04	49.32	49.49
2289	NASDAQ	YNDX	Tue, Jun 30, 2020	48.72	50.14	48.64	50.02
2288	NASDAQ	YNDX	Mon, Jun 29, 2020	48.97	49.63	48.59	49.24
2287	NASDAQ	YNDX	Fri, Jun 26, 2020	50.27	50.32	48.96	49.03
2286	NASDAQ	YNDX	Thu, Jun 25, 2020	50.14	50.75	49.44	50.55
2285	NASDAQ	YNDX	Wed, Jun 24, 2020	49.92	50.46	48.80	50.30
2284	NASDAQ	YNDX	Tue, Jun 23, 2020	47.71	49.91	47.14	49.00
2283	NASDAQ	YNDX	Mon, Jun 22, 2020	46.01	47.27	45.94	46.94
2282	NASDAQ	YNDX	Fri, Jun 19, 2020	45.56	45.67	45.00	45.62
2281	NASDAQ	YNDX	Thu, Jun 18, 2020	43.85	44.87	43.77	44.56
2280	NASDAQ	YNDX	Wed, Jun 17, 2020	43.74	44.11	43.63	43.96
2279	NASDAQ	YNDX	Tue, Jun 16, 2020	43.19	44.19	42.81	43.54
2278	NASDAQ	YNDX	Mon, Jun 15, 2020	41.20	43.26	41.19	42.88
2277	NASDAQ	YNDX	Fri, Jun 12, 2020	41.46	42.24	41.01	42.18
2276	NASDAQ	YNDX	Thu, Jun 11, 2020	40.75	41.51	40.23	40.29
2275	NASDAQ	YNDX	Wed, Jun 10, 2020	42.38	42.46	41.60	42.17
2274	NASDAQ	YNDX	Tue, Jun 9, 2020	41.84	42.38	41.77	41.99
2273	NASDAQ	YNDX	Mon, Jun 8, 2020	42.39	42.59	41.89	42.45
2272	NASDAQ	YNDX	Fri, Jun 5, 2020	41.95	42.59	41.89	42.32
2271	NASDAQ	YNDX	Thu, Jun 4, 2020	41.01	41.56	40.98	41.32
2270	NASDAQ	YNDX	Wed, Jun 3, 2020	41.38	42.00	41.20	41.47
2269	NASDAQ	YNDX	Tue, Jun 2, 2020	41.42	41.55	40.75	41.04
2268	NASDAQ	YNDX	Mon, Jun 1, 2020	40.63	41.10	40.39	41.00
2267	NASDAQ	YNDX	Fri, May 29, 2020	40.44	40.47	39.76	40.23
2266	NASDAQ	YNDX	Thu, May 28, 2020	40.86	41.42	40.40	40.64
2265	NASDAQ	YNDX	Wed, May 27, 2020	40.81	40.83	39.46	40.67
2264	NASDAQ	YNDX	Tue, May 26, 2020	41.77	41.77	40.38	40.43
2263	NASDAQ	YNDX	Fri, May 22, 2020	40.77	40.78	40.16	40.26
2262	NASDAQ	YNDX	Thu, May 21, 2020	41.73	41.73	40.58	40.63
2261	NASDAQ	YNDX	Wed, May 20, 2020	41.64	41.77	41.05	41.31
2260	NASDAQ	YNDX	Tue, May 19, 2020	40.70	41.26	40.46	40.69
2259	NASDAQ	YNDX	Mon, May 18, 2020	40.11	41.00	39.99	40.92
2258	NASDAQ	YNDX	Fri, May 15, 2020	38.44	39.48	37.93	38.99
2257	NASDAQ	YNDX	Thu, May 14, 2020	38.17	38.87	37.47	38.83
2256	NASDAQ	YNDX	Wed, May 13, 2020	40.03	40.19	38.21	38.71
2255	NASDAQ	YNDX	Tue, May 12, 2020	40.51	40.90	39.73	40.00
2254	NASDAQ	YNDX	Mon, May 11, 2020	40.50	40.50	39.77	40.18
2253	NASDAQ	YNDX	Fri, May 8, 2020	40.50	40.81	40.30	40.74
2252	NASDAQ	YNDX	Thu, May 7, 2020	39.07	40.62	38.81	40.30
2251	NASDAQ	YNDX	Wed, May 6, 2020	38.27	38.83	37.94	38.51
2250	NASDAQ	YNDX	Tue, May 5, 2020	38.45	38.89	38.23	38.38
2249	NASDAQ	YNDX	Mon, May 4, 2020	37.45	38.04	37.12	38.00
2248	NASDAQ	YNDX	Fri, May 1, 2020	37.21	37.68	36.64	37.41
2247	NASDAQ	YNDX	Thu, Apr 30, 2020	38.71	39.22	37.36	37.78
2246	NASDAQ	YNDX	Wed, Apr 29, 2020	38.29	39.80	38.19	39.61
2245	NASDAQ	YNDX	Tue, Apr 28, 2020	38.23	38.50	36.59	37.59
2244	NASDAQ	YNDX	Mon, Apr 27, 2020	35.67	36.99	35.67	36.96
2243	NASDAQ	YNDX	Fri, Apr 24, 2020	35.51	36.04	35.01	36.00
2242	NASDAQ	YNDX	Thu, Apr 23, 2020	35.43	35.74	34.96	35.25
2241	NASDAQ	YNDX	Wed, Apr 22, 2020	35.12	35.14	34.51	34.95
2240	NASDAQ	YNDX	Tue, Apr 21, 2020	34.10	34.84	33.79	34.02
2239	NASDAQ	YNDX	Mon, Apr 20, 2020	35.71	37.09	35.26	35.41
2238	NASDAQ	YNDX	Fri, Apr 17, 2020	35.74	36.74	35.26	36.62
2237	NASDAQ	YNDX	Thu, Apr 16, 2020	35.66	35.71	34.64	34.97
2236	NASDAQ	YNDX	Wed, Apr 15, 2020	35.34	35.39	34.40	34.89
2235	NASDAQ	YNDX	Tue, Apr 14, 2020	37.18	38.24	36.82	36.85
2234	NASDAQ	YNDX	Mon, Apr 13, 2020	35.99	36.79	35.81	36.70
2233	NASDAQ	YNDX	Thu, Apr 9, 2020	36.70	36.86	35.67	36.14
2232	NASDAQ	YNDX	Wed, Apr 8, 2020	35.21	36.20	34.93	35.93
2231	NASDAQ	YNDX	Tue, Apr 7, 2020	35.11	35.78	34.46	34.50
2230	NASDAQ	YNDX	Mon, Apr 6, 2020	33.62	34.26	33.47	33.87
2229	NASDAQ	YNDX	Fri, Apr 3, 2020	33.36	33.53	32.08	32.38
2228	NASDAQ	YNDX	Thu, Apr 2, 2020	32.50	33.20	31.85	32.61
2227	NASDAQ	YNDX	Wed, Apr 1, 2020	33.00	33.48	32.06	32.43
2226	NASDAQ	YNDX	Tue, Mar 31, 2020	34.00	35.22	33.76	34.05
2225	NASDAQ	YNDX	Mon, Mar 30, 2020	33.31	33.93	32.78	33.88
2224	NASDAQ	YNDX	Fri, Mar 27, 2020	32.89	33.78	32.39	32.98
2223	NASDAQ	YNDX	Thu, Mar 26, 2020	33.07	34.88	32.95	34.82
2222	NASDAQ	YNDX	Wed, Mar 25, 2020	31.87	34.45	31.64	33.42
2221	NASDAQ	YNDX	Tue, Mar 24, 2020	30.95	32.15	30.64	31.89
2220	NASDAQ	YNDX	Mon, Mar 23, 2020	30.63	30.69	28.37	29.14
2219	NASDAQ	YNDX	Fri, Mar 20, 2020	31.39	31.58	29.66	29.91
2218	NASDAQ	YNDX	Thu, Mar 19, 2020	29.00	31.34	28.16	30.62
2217	NASDAQ	YNDX	Wed, Mar 18, 2020	28.32	30.30	27.93	28.91
2216	NASDAQ	YNDX	Tue, Mar 17, 2020	31.16	33.33	30.06	31.66
2215	NASDAQ	YNDX	Mon, Mar 16, 2020	30.67	32.52	29.94	30.80
2214	NASDAQ	YNDX	Fri, Mar 13, 2020	34.91	35.29	33.05	33.94
2213	NASDAQ	YNDX	Thu, Mar 12, 2020	32.33	34.00	32.03	32.12
2212	NASDAQ	YNDX	Wed, Mar 11, 2020	35.61	36.50	35.16	35.87
2211	NASDAQ	YNDX	Tue, Mar 10, 2020	37.68	38.04	35.69	36.92
2210	NASDAQ	YNDX	Mon, Mar 9, 2020	35.65	35.65	33.25	34.24
2209	NASDAQ	YNDX	Fri, Mar 6, 2020	38.66	39.68	38.58	39.51
2208	NASDAQ	YNDX	Thu, Mar 5, 2020	40.13	40.92	40.02	40.48
2207	NASDAQ	YNDX	Wed, Mar 4, 2020	40.71	41.50	40.03	41.43
2206	NASDAQ	YNDX	Tue, Mar 3, 2020	41.50	41.80	39.22	39.85
2205	NASDAQ	YNDX	Mon, Mar 2, 2020	40.85	41.28	40.05	40.91
2204	NASDAQ	YNDX	Fri, Feb 28, 2020	38.75	40.71	38.70	40.61
2203	NASDAQ	YNDX	Thu, Feb 27, 2020	40.07	41.33	40.05	40.13
2202	NASDAQ	YNDX	Wed, Feb 26, 2020	40.44	41.79	40.25	41.50
2201	NASDAQ	YNDX	Tue, Feb 25, 2020	42.70	42.73	39.83	40.06
2200	NASDAQ	YNDX	Mon, Feb 24, 2020	42.85	43.45	41.86	42.02
2199	NASDAQ	YNDX	Fri, Feb 21, 2020	46.17	46.29	44.00	44.54
2198	NASDAQ	YNDX	Thu, Feb 20, 2020	46.68	46.90	45.97	46.67
2197	NASDAQ	YNDX	Wed, Feb 19, 2020	46.11	46.40	45.88	46.15
2196	NASDAQ	YNDX	Tue, Feb 18, 2020	45.95	46.34	45.32	45.41
2195	NASDAQ	YNDX	Fri, Feb 14, 2020	47.05	47.80	46.48	46.57
2194	NASDAQ	YNDX	Thu, Feb 13, 2020	48.40	48.95	48.21	48.62
2193	NASDAQ	YNDX	Wed, Feb 12, 2020	48.50	48.91	48.00	48.55
2192	NASDAQ	YNDX	Tue, Feb 11, 2020	48.60	48.73	47.96	48.27
2191	NASDAQ	YNDX	Mon, Feb 10, 2020	48.21	48.23	47.84	48.05
2190	NASDAQ	YNDX	Fri, Feb 7, 2020	48.21	48.68	48.01	48.49
2189	NASDAQ	YNDX	Thu, Feb 6, 2020	47.92	48.32	47.65	48.20
2188	NASDAQ	YNDX	Wed, Feb 5, 2020	48.76	48.82	47.60	48.25
2187	NASDAQ	YNDX	Tue, Feb 4, 2020	47.26	48.19	46.82	48.01
2186	NASDAQ	YNDX	Mon, Feb 3, 2020	45.27	46.02	45.09	46.00
2185	NASDAQ	YNDX	Fri, Jan 31, 2020	45.50	45.55	44.59	44.81
2184	NASDAQ	YNDX	Thu, Jan 30, 2020	45.41	45.95	45.30	45.90
2183	NASDAQ	YNDX	Wed, Jan 29, 2020	45.76	46.58	45.50	46.11
2182	NASDAQ	YNDX	Tue, Jan 28, 2020	44.67	45.62	44.17	45.57
2181	NASDAQ	YNDX	Mon, Jan 27, 2020	43.74	44.96	43.63	44.57
2180	NASDAQ	YNDX	Fri, Jan 24, 2020	45.20	45.63	44.96	45.38
2179	NASDAQ	YNDX	Thu, Jan 23, 2020	45.04	45.60	44.43	44.90
2178	NASDAQ	YNDX	Wed, Jan 22, 2020	44.26	45.77	44.24	45.36
2177	NASDAQ	YNDX	Tue, Jan 21, 2020	45.01	45.16	44.58	45.05
2176	NASDAQ	YNDX	Fri, Jan 17, 2020	44.63	45.46	44.34	45.40
2175	NASDAQ	YNDX	Thu, Jan 16, 2020	44.78	44.82	43.64	44.13
2174	NASDAQ	YNDX	Wed, Jan 15, 2020	43.80	43.98	43.19	43.23
2173	NASDAQ	YNDX	Tue, Jan 14, 2020	44.30	44.67	43.24	43.53
2172	NASDAQ	YNDX	Mon, Jan 13, 2020	44.46	44.46	43.87	44.30
2171	NASDAQ	YNDX	Fri, Jan 10, 2020	44.70	44.83	43.81	44.06
2170	NASDAQ	YNDX	Thu, Jan 9, 2020	44.41	44.77	44.14	44.54
2169	NASDAQ	YNDX	Wed, Jan 8, 2020	43.36	44.06	43.27	43.77
2168	NASDAQ	YNDX	Tue, Jan 7, 2020	43.17	43.43	42.85	43.17
2167	NASDAQ	YNDX	Mon, Jan 6, 2020	43.12	43.30	42.83	43.10
2166	NASDAQ	YNDX	Fri, Jan 3, 2020	43.40	43.77	43.00	43.21
2165	NASDAQ	YNDX	Thu, Jan 2, 2020	43.83	44.21	43.59	44.08
2164	NASDAQ	YNDX	Tue, Dec 31, 2019	43.18	43.62	43.17	43.49
2163	NASDAQ	YNDX	Mon, Dec 30, 2019	43.93	43.97	43.08	43.44
2162	NASDAQ	YNDX	Fri, Dec 27, 2019	44.10	44.28	43.66	43.90
2161	NASDAQ	YNDX	Thu, Dec 26, 2019	43.63	43.89	43.44	43.73
2160	NASDAQ	YNDX	Tue, Dec 24, 2019	43.55	43.69	43.23	43.67
2159	NASDAQ	YNDX	Mon, Dec 23, 2019	43.36	43.84	43.09	43.58
2158	NASDAQ	YNDX	Fri, Dec 20, 2019	43.10	43.46	42.69	43.16
2157	NASDAQ	YNDX	Thu, Dec 19, 2019	42.22	42.98	41.88	42.72
2156	NASDAQ	YNDX	Wed, Dec 18, 2019	42.25	42.32	41.75	41.96
2155	NASDAQ	YNDX	Tue, Dec 17, 2019	42.83	42.84	41.88	41.94
2154	NASDAQ	YNDX	Mon, Dec 16, 2019	43.02	43.53	42.76	42.84
2153	NASDAQ	YNDX	Fri, Dec 13, 2019	41.70	43.25	41.64	43.25
2152	NASDAQ	YNDX	Thu, Dec 12, 2019	41.79	42.01	41.53	41.75
2151	NASDAQ	YNDX	Wed, Dec 11, 2019	40.68	41.50	40.66	41.46
2150	NASDAQ	YNDX	Tue, Dec 10, 2019	40.31	40.83	40.22	40.46
2149	NASDAQ	YNDX	Mon, Dec 9, 2019	40.22	40.73	40.22	40.32
2148	NASDAQ	YNDX	Fri, Dec 6, 2019	40.32	40.53	40.21	40.46
2147	NASDAQ	YNDX	Thu, Dec 5, 2019	40.45	40.49	39.98	40.23
2146	NASDAQ	YNDX	Wed, Dec 4, 2019	41.17	41.17	40.37	40.41
2145	NASDAQ	YNDX	Tue, Dec 3, 2019	40.52	40.63	40.22	40.61
2144	NASDAQ	YNDX	Mon, Dec 2, 2019	42.24	42.25	40.72	41.12
2143	NASDAQ	YNDX	Fri, Nov 29, 2019	41.34	42.10	41.33	41.97
2142	NASDAQ	YNDX	Wed, Nov 27, 2019	41.34	41.91	41.34	41.81
2141	NASDAQ	YNDX	Tue, Nov 26, 2019	41.32	41.60	40.79	41.47
2140	NASDAQ	YNDX	Mon, Nov 25, 2019	40.37	41.48	40.37	41.07
2139	NASDAQ	YNDX	Fri, Nov 22, 2019	40.18	40.69	40.01	40.46
2138	NASDAQ	YNDX	Thu, Nov 21, 2019	40.08	40.19	39.67	40.09
2137	NASDAQ	YNDX	Wed, Nov 20, 2019	38.97	40.22	38.80	40.15
2136	NASDAQ	YNDX	Tue, Nov 19, 2019	39.36	39.66	39.17	39.43
2135	NASDAQ	YNDX	Mon, Nov 18, 2019	38.13	40.31	38.10	40.07
2134	NASDAQ	YNDX	Fri, Nov 15, 2019	34.70	36.00	34.70	35.79
2133	NASDAQ	YNDX	Thu, Nov 14, 2019	34.01	34.60	33.84	34.56
2132	NASDAQ	YNDX	Wed, Nov 13, 2019	33.75	33.95	33.62	33.88
2131	NASDAQ	YNDX	Tue, Nov 12, 2019	33.97	34.16	33.70	33.87
2130	NASDAQ	YNDX	Mon, Nov 11, 2019	33.96	34.46	33.82	34.23
2129	NASDAQ	YNDX	Fri, Nov 8, 2019	33.96	34.37	33.86	34.16
2128	NASDAQ	YNDX	Thu, Nov 7, 2019	34.40	34.55	33.96	34.07
2127	NASDAQ	YNDX	Wed, Nov 6, 2019	34.42	34.47	34.05	34.20
2126	NASDAQ	YNDX	Tue, Nov 5, 2019	34.12	34.54	34.07	34.52
2125	NASDAQ	YNDX	Mon, Nov 4, 2019	33.90	34.33	33.75	34.24
2124	NASDAQ	YNDX	Fri, Nov 1, 2019	33.55	33.88	33.32	33.85
2123	NASDAQ	YNDX	Thu, Oct 31, 2019	33.58	33.85	33.01	33.39
2122	NASDAQ	YNDX	Wed, Oct 30, 2019	33.75	33.84	33.42	33.57
2121	NASDAQ	YNDX	Tue, Oct 29, 2019	33.12	33.76	33.12	33.66
2120	NASDAQ	YNDX	Mon, Oct 28, 2019	32.50	34.07	32.46	33.58
2119	NASDAQ	YNDX	Fri, Oct 25, 2019	32.68	32.73	32.00	32.27
2118	NASDAQ	YNDX	Thu, Oct 24, 2019	32.54	32.76	32.29	32.70
2117	NASDAQ	YNDX	Wed, Oct 23, 2019	32.17	32.27	31.66	31.98
2116	NASDAQ	YNDX	Tue, Oct 22, 2019	32.63	32.80	31.77	32.18
2115	NASDAQ	YNDX	Mon, Oct 21, 2019	32.54	33.29	32.09	32.76
2114	NASDAQ	YNDX	Fri, Oct 18, 2019	30.60	30.66	29.50	29.76
2113	NASDAQ	YNDX	Thu, Oct 17, 2019	30.10	30.35	29.93	30.29
2112	NASDAQ	YNDX	Wed, Oct 16, 2019	30.74	30.87	30.07	30.20
2111	NASDAQ	YNDX	Tue, Oct 15, 2019	30.90	31.13	30.32	30.52
2110	NASDAQ	YNDX	Mon, Oct 14, 2019	31.00	31.62	30.26	30.30
2109	NASDAQ	YNDX	Fri, Oct 11, 2019	31.74	32.63	28.91	29.99
2108	NASDAQ	YNDX	Thu, Oct 10, 2019	35.58	36.11	35.48	35.56
2107	NASDAQ	YNDX	Wed, Oct 9, 2019	35.62	35.86	35.47	35.66
2106	NASDAQ	YNDX	Tue, Oct 8, 2019	34.96	35.57	34.90	35.40
2105	NASDAQ	YNDX	Mon, Oct 7, 2019	35.25	35.45	35.12	35.28
2104	NASDAQ	YNDX	Fri, Oct 4, 2019	35.05	35.41	34.92	35.36
2103	NASDAQ	YNDX	Thu, Oct 3, 2019	34.24	35.03	33.81	34.93
2102	NASDAQ	YNDX	Wed, Oct 2, 2019	34.67	34.71	33.97	34.03
2101	NASDAQ	YNDX	Tue, Oct 1, 2019	35.28	35.59	34.74	34.76
2100	NASDAQ	YNDX	Mon, Sep 30, 2019	35.30	35.31	34.62	35.01
2099	NASDAQ	YNDX	Fri, Sep 27, 2019	36.18	36.19	35.09	35.26
2098	NASDAQ	YNDX	Thu, Sep 26, 2019	36.34	36.43	36.00	36.17
2097	NASDAQ	YNDX	Wed, Sep 25, 2019	35.91	36.67	35.42	36.48
2096	NASDAQ	YNDX	Tue, Sep 24, 2019	36.72	36.74	35.74	36.01
2095	NASDAQ	YNDX	Mon, Sep 23, 2019	36.28	36.73	36.02	36.59
2094	NASDAQ	YNDX	Fri, Sep 20, 2019	37.51	37.61	35.77	35.77
2093	NASDAQ	YNDX	Thu, Sep 19, 2019	37.76	37.85	37.26	37.44
2092	NASDAQ	YNDX	Wed, Sep 18, 2019	37.96	38.14	37.03	37.33
2091	NASDAQ	YNDX	Tue, Sep 17, 2019	38.12	38.12	37.56	37.68
2090	NASDAQ	YNDX	Mon, Sep 16, 2019	37.93	38.31	37.88	38.03
2089	NASDAQ	YNDX	Fri, Sep 13, 2019	38.09	38.15	37.76	37.88
2088	NASDAQ	YNDX	Thu, Sep 12, 2019	37.88	38.16	37.61	37.74
2087	NASDAQ	YNDX	Wed, Sep 11, 2019	37.66	37.87	37.50	37.66
2086	NASDAQ	YNDX	Tue, Sep 10, 2019	37.74	37.80	37.11	37.48
2085	NASDAQ	YNDX	Mon, Sep 9, 2019	38.12	38.16	37.22	37.48
2084	NASDAQ	YNDX	Fri, Sep 6, 2019	38.15	38.35	37.97	37.99
2083	NASDAQ	YNDX	Thu, Sep 5, 2019	37.93	38.16	37.35	38.08
2082	NASDAQ	YNDX	Wed, Sep 4, 2019	37.52	38.01	37.31	37.96
2081	NASDAQ	YNDX	Tue, Sep 3, 2019	36.62	37.28	36.59	37.10
2080	NASDAQ	YNDX	Fri, Aug 30, 2019	37.07	37.17	36.74	37.10
2079	NASDAQ	YNDX	Thu, Aug 29, 2019	36.48	36.98	36.40	36.86
2078	NASDAQ	YNDX	Wed, Aug 28, 2019	36.27	36.66	36.01	36.21
2077	NASDAQ	YNDX	Tue, Aug 27, 2019	36.27	36.71	36.25	36.49
2076	NASDAQ	YNDX	Mon, Aug 26, 2019	36.32	36.42	36.05	36.15
2075	NASDAQ	YNDX	Fri, Aug 23, 2019	36.27	36.87	35.71	35.79
2074	NASDAQ	YNDX	Thu, Aug 22, 2019	36.72	36.81	36.26	36.55
2073	NASDAQ	YNDX	Wed, Aug 21, 2019	36.85	37.09	36.27	36.46
2072	NASDAQ	YNDX	Tue, Aug 20, 2019	36.58	36.85	36.40	36.48
2071	NASDAQ	YNDX	Mon, Aug 19, 2019	36.43	36.70	35.95	36.41
2070	NASDAQ	YNDX	Fri, Aug 16, 2019	35.95	36.61	35.85	36.48
2069	NASDAQ	YNDX	Thu, Aug 15, 2019	35.88	35.98	35.53	35.86
2068	NASDAQ	YNDX	Wed, Aug 14, 2019	36.49	36.52	35.84	35.87
2067	NASDAQ	YNDX	Tue, Aug 13, 2019	36.27	37.91	36.20	37.53
2066	NASDAQ	YNDX	Mon, Aug 12, 2019	36.82	36.90	36.23	36.27
2065	NASDAQ	YNDX	Fri, Aug 9, 2019	37.00	37.18	36.67	36.96
2064	NASDAQ	YNDX	Thu, Aug 8, 2019	37.15	37.40	36.84	37.36
2063	NASDAQ	YNDX	Wed, Aug 7, 2019	36.67	37.31	36.48	36.54
2062	NASDAQ	YNDX	Tue, Aug 6, 2019	37.03	37.42	36.65	37.10
2061	NASDAQ	YNDX	Mon, Aug 5, 2019	37.00	37.12	36.13	36.34
2060	NASDAQ	YNDX	Fri, Aug 2, 2019	38.29	38.33	37.26	37.54
2059	NASDAQ	YNDX	Thu, Aug 1, 2019	38.97	40.08	38.16	38.25
2058	NASDAQ	YNDX	Wed, Jul 31, 2019	39.00	39.47	38.60	39.22
2057	NASDAQ	YNDX	Tue, Jul 30, 2019	39.70	39.70	38.53	38.87
2056	NASDAQ	YNDX	Mon, Jul 29, 2019	38.74	39.35	37.60	39.34
2055	NASDAQ	YNDX	Fri, Jul 26, 2019	40.31	42.37	35.84	37.04
2054	NASDAQ	YNDX	Thu, Jul 25, 2019	39.90	39.90	38.26	38.41
2053	NASDAQ	YNDX	Wed, Jul 24, 2019	39.62	40.11	39.32	39.99
2052	NASDAQ	YNDX	Tue, Jul 23, 2019	39.55	39.69	39.13	39.63
2051	NASDAQ	YNDX	Mon, Jul 22, 2019	39.56	39.85	39.17	39.59
2050	NASDAQ	YNDX	Fri, Jul 19, 2019	39.95	40.53	38.94	39.00
2049	NASDAQ	YNDX	Thu, Jul 18, 2019	39.56	39.78	39.31	39.61
2048	NASDAQ	YNDX	Wed, Jul 17, 2019	40.28	40.50	39.52	39.57
2047	NASDAQ	YNDX	Tue, Jul 16, 2019	40.60	40.67	40.00	40.27
2046	NASDAQ	YNDX	Mon, Jul 15, 2019	40.64	40.92	40.44	40.48
2045	NASDAQ	YNDX	Fri, Jul 12, 2019	40.24	41.02	40.17	40.33
2044	NASDAQ	YNDX	Thu, Jul 11, 2019	39.77	40.00	39.47	39.97
2043	NASDAQ	YNDX	Wed, Jul 10, 2019	39.63	39.93	39.46	39.82
2042	NASDAQ	YNDX	Tue, Jul 9, 2019	38.30	39.49	38.19	39.45
2041	NASDAQ	YNDX	Mon, Jul 8, 2019	39.02	39.09	38.45	38.72
2040	NASDAQ	YNDX	Fri, Jul 5, 2019	39.06	39.24	38.51	39.20
2039	NASDAQ	YNDX	Wed, Jul 3, 2019	39.47	39.58	39.02	39.33
2038	NASDAQ	YNDX	Tue, Jul 2, 2019	39.00	40.03	38.80	39.69
2037	NASDAQ	YNDX	Mon, Jul 1, 2019	38.65	39.74	38.65	39.23
2036	NASDAQ	YNDX	Fri, Jun 28, 2019	38.73	38.73	37.71	38.00
2035	NASDAQ	YNDX	Thu, Jun 27, 2019	37.93	39.12	37.61	38.84
2034	NASDAQ	YNDX	Wed, Jun 26, 2019	37.95	38.44	37.59	37.67
2033	NASDAQ	YNDX	Tue, Jun 25, 2019	39.15	39.15	37.43	37.59
2032	NASDAQ	YNDX	Mon, Jun 24, 2019	39.26	39.28	38.85	39.09
2031	NASDAQ	YNDX	Fri, Jun 21, 2019	39.00	39.32	38.81	39.02
2030	NASDAQ	YNDX	Thu, Jun 20, 2019	39.53	39.97	39.21	39.42
2029	NASDAQ	YNDX	Wed, Jun 19, 2019	38.94	39.00	38.50	38.99
2028	NASDAQ	YNDX	Tue, Jun 18, 2019	38.59	38.99	38.57	38.77
2027	NASDAQ	YNDX	Mon, Jun 17, 2019	38.50	38.60	38.14	38.36
2026	NASDAQ	YNDX	Fri, Jun 14, 2019	38.60	38.73	37.86	37.95
2025	NASDAQ	YNDX	Thu, Jun 13, 2019	38.64	38.93	38.42	38.85
2024	NASDAQ	YNDX	Wed, Jun 12, 2019	38.36	38.48	37.78	38.31
2023	NASDAQ	YNDX	Tue, Jun 11, 2019	38.15	39.18	38.15	38.32
2022	NASDAQ	YNDX	Mon, Jun 10, 2019	37.47	38.00	37.34	37.77
2021	NASDAQ	YNDX	Fri, Jun 7, 2019	37.21	37.73	37.11	37.28
2020	NASDAQ	YNDX	Thu, Jun 6, 2019	36.41	37.34	36.27	37.14
2019	NASDAQ	YNDX	Wed, Jun 5, 2019	36.09	36.37	35.94	36.28
2018	NASDAQ	YNDX	Tue, Jun 4, 2019	35.53	36.30	35.17	36.27
2017	NASDAQ	YNDX	Mon, Jun 3, 2019	35.79	36.05	34.59	35.44
2016	NASDAQ	YNDX	Fri, May 31, 2019	35.82	36.14	35.62	35.92
2015	NASDAQ	YNDX	Thu, May 30, 2019	36.13	36.61	36.13	36.39
2014	NASDAQ	YNDX	Wed, May 29, 2019	35.58	36.54	35.31	36.33
2013	NASDAQ	YNDX	Tue, May 28, 2019	36.81	37.20	34.61	35.80
2012	NASDAQ	YNDX	Fri, May 24, 2019	36.95	37.37	36.70	37.31
2011	NASDAQ	YNDX	Thu, May 23, 2019	36.96	37.00	36.20	36.39
2010	NASDAQ	YNDX	Wed, May 22, 2019	37.28	37.82	37.27	37.65
2009	NASDAQ	YNDX	Tue, May 21, 2019	37.27	37.54	36.94	37.42
2008	NASDAQ	YNDX	Mon, May 20, 2019	37.29	37.37	36.68	36.87
2007	NASDAQ	YNDX	Fri, May 17, 2019	36.65	38.34	36.58	37.79
2006	NASDAQ	YNDX	Thu, May 16, 2019	36.28	37.35	36.26	37.27
2005	NASDAQ	YNDX	Wed, May 15, 2019	34.75	36.31	34.70	36.31
2004	NASDAQ	YNDX	Tue, May 14, 2019	35.23	35.39	34.82	35.07
2003	NASDAQ	YNDX	Mon, May 13, 2019	35.59	35.83	34.72	34.83
2002	NASDAQ	YNDX	Fri, May 10, 2019	36.31	36.47	35.63	36.25
2001	NASDAQ	YNDX	Thu, May 9, 2019	36.22	36.76	35.62	36.46
2000	NASDAQ	YNDX	Wed, May 8, 2019	36.33	36.63	36.13	36.50
1999	NASDAQ	YNDX	Tue, May 7, 2019	36.69	36.86	36.12	36.32
1998	NASDAQ	YNDX	Mon, May 6, 2019	36.22	37.20	35.96	36.99
1997	NASDAQ	YNDX	Fri, May 3, 2019	36.87	37.25	36.71	37.24
1996	NASDAQ	YNDX	Thu, May 2, 2019	37.82	37.93	36.35	36.50
1995	NASDAQ	YNDX	Wed, May 1, 2019	37.53	38.65	37.45	38.08
1994	NASDAQ	YNDX	Tue, Apr 30, 2019	37.17	37.47	36.83	37.43
1993	NASDAQ	YNDX	Mon, Apr 29, 2019	37.02	37.57	36.91	37.32
1992	NASDAQ	YNDX	Fri, Apr 26, 2019	37.15	37.18	36.49	36.69
1991	NASDAQ	YNDX	Thu, Apr 25, 2019	38.00	38.07	36.02	37.12
1990	NASDAQ	YNDX	Wed, Apr 24, 2019	37.60	37.68	37.22	37.62
1989	NASDAQ	YNDX	Tue, Apr 23, 2019	37.52	38.03	37.47	37.81
1988	NASDAQ	YNDX	Mon, Apr 22, 2019	37.59	37.67	37.41	37.44
1987	NASDAQ	YNDX	Thu, Apr 18, 2019	38.12	38.17	37.21	37.34
1986	NASDAQ	YNDX	Wed, Apr 17, 2019	39.04	39.37	38.07	38.20
1985	NASDAQ	YNDX	Tue, Apr 16, 2019	38.85	39.02	38.63	38.83
1984	NASDAQ	YNDX	Mon, Apr 15, 2019	38.40	39.03	38.00	39.00
1983	NASDAQ	YNDX	Fri, Apr 12, 2019	37.91	39.00	37.70	38.90
1982	NASDAQ	YNDX	Thu, Apr 11, 2019	37.21	37.97	37.13	37.80
1981	NASDAQ	YNDX	Wed, Apr 10, 2019	36.05	37.65	35.96	37.45
1980	NASDAQ	YNDX	Tue, Apr 9, 2019	35.72	36.29	35.72	35.98
1979	NASDAQ	YNDX	Mon, Apr 8, 2019	35.20	35.79	35.07	35.75
1978	NASDAQ	YNDX	Fri, Apr 5, 2019	34.79	35.33	34.64	35.21
1977	NASDAQ	YNDX	Thu, Apr 4, 2019	34.75	35.12	34.51	34.64
1976	NASDAQ	YNDX	Wed, Apr 3, 2019	34.81	35.04	34.56	34.77
1975	NASDAQ	YNDX	Tue, Apr 2, 2019	33.91	34.96	33.91	34.93
1974	NASDAQ	YNDX	Mon, Apr 1, 2019	34.72	34.84	33.67	33.97
1973	NASDAQ	YNDX	Fri, Mar 29, 2019	35.75	35.83	34.14	34.34
1972	NASDAQ	YNDX	Thu, Mar 28, 2019	34.86	35.98	34.49	35.60
1971	NASDAQ	YNDX	Wed, Mar 27, 2019	35.51	35.67	34.68	34.84
1970	NASDAQ	YNDX	Tue, Mar 26, 2019	36.03	36.07	35.42	35.59
1969	NASDAQ	YNDX	Mon, Mar 25, 2019	35.26	36.02	35.20	35.73
1968	NASDAQ	YNDX	Fri, Mar 22, 2019	35.50	35.79	34.83	35.31
1967	NASDAQ	YNDX	Thu, Mar 21, 2019	36.00	36.01	35.11	35.88
1966	NASDAQ	YNDX	Wed, Mar 20, 2019	36.13	36.13	35.28	35.76
1965	NASDAQ	YNDX	Tue, Mar 19, 2019	36.11	36.23	35.76	35.93
1964	NASDAQ	YNDX	Mon, Mar 18, 2019	36.76	36.79	35.61	35.97
1963	NASDAQ	YNDX	Fri, Mar 15, 2019	35.81	36.32	35.64	35.98
1962	NASDAQ	YNDX	Thu, Mar 14, 2019	35.77	35.97	35.09	35.69
1961	NASDAQ	YNDX	Wed, Mar 13, 2019	36.04	36.18	35.49	35.72
1960	NASDAQ	YNDX	Tue, Mar 12, 2019	36.02	36.12	35.05	35.58
1959	NASDAQ	YNDX	Mon, Mar 11, 2019	35.41	36.01	35.34	36.00
1958	NASDAQ	YNDX	Fri, Mar 8, 2019	34.71	35.34	34.21	35.10
1957	NASDAQ	YNDX	Thu, Mar 7, 2019	35.83	35.89	34.96	35.21
1956	NASDAQ	YNDX	Wed, Mar 6, 2019	36.15	36.44	35.69	35.98
1955	NASDAQ	YNDX	Tue, Mar 5, 2019	34.96	36.25	34.77	36.16
1954	NASDAQ	YNDX	Mon, Mar 4, 2019	34.65	35.33	34.38	35.00
1953	NASDAQ	YNDX	Fri, Mar 1, 2019	34.02	34.67	34.00	34.64
1952	NASDAQ	YNDX	Thu, Feb 28, 2019	32.97	34.69	32.82	34.40
1951	NASDAQ	YNDX	Wed, Feb 27, 2019	32.95	33.26	32.44	33.08
1950	NASDAQ	YNDX	Tue, Feb 26, 2019	33.49	33.55	32.69	33.38
1949	NASDAQ	YNDX	Mon, Feb 25, 2019	33.64	34.19	33.45	33.59
1948	NASDAQ	YNDX	Fri, Feb 22, 2019	32.23	33.79	32.08	33.69
1947	NASDAQ	YNDX	Thu, Feb 21, 2019	32.68	32.77	31.71	31.79
1946	NASDAQ	YNDX	Wed, Feb 20, 2019	33.10	33.21	32.53	32.86
1945	NASDAQ	YNDX	Tue, Feb 19, 2019	31.98	33.07	31.62	32.83
1944	NASDAQ	YNDX	Fri, Feb 15, 2019	33.65	33.75	31.39	31.47
1943	NASDAQ	YNDX	Thu, Feb 14, 2019	33.44	34.74	33.34	34.41
1942	NASDAQ	YNDX	Wed, Feb 13, 2019	33.69	34.46	33.60	33.86
1941	NASDAQ	YNDX	Tue, Feb 12, 2019	34.13	34.29	33.68	34.01
1940	NASDAQ	YNDX	Mon, Feb 11, 2019	33.47	33.76	33.21	33.50
1939	NASDAQ	YNDX	Fri, Feb 8, 2019	32.83	33.25	32.57	33.23
1938	NASDAQ	YNDX	Thu, Feb 7, 2019	33.35	33.48	32.75	33.03
1937	NASDAQ	YNDX	Wed, Feb 6, 2019	34.02	34.29	33.69	33.77
1936	NASDAQ	YNDX	Tue, Feb 5, 2019	34.17	34.70	34.10	34.42
1935	NASDAQ	YNDX	Mon, Feb 4, 2019	33.59	34.29	33.45	34.26
1934	NASDAQ	YNDX	Fri, Feb 1, 2019	33.41	33.83	33.35	33.68
1933	NASDAQ	YNDX	Thu, Jan 31, 2019	33.53	33.97	33.30	33.58
1932	NASDAQ	YNDX	Wed, Jan 30, 2019	32.68	33.82	32.48	33.79
1931	NASDAQ	YNDX	Tue, Jan 29, 2019	32.94	33.03	32.20	32.28
1930	NASDAQ	YNDX	Mon, Jan 28, 2019	32.25	33.37	32.20	33.06
1929	NASDAQ	YNDX	Fri, Jan 25, 2019	32.15	33.63	32.15	33.60
1928	NASDAQ	YNDX	Thu, Jan 24, 2019	31.21	32.10	31.20	32.02
1927	NASDAQ	YNDX	Wed, Jan 23, 2019	31.27	31.38	30.69	31.30
1926	NASDAQ	YNDX	Tue, Jan 22, 2019	30.61	31.23	30.26	30.53
1925	NASDAQ	YNDX	Fri, Jan 18, 2019	30.97	31.10	30.70	30.82
1924	NASDAQ	YNDX	Thu, Jan 17, 2019	29.52	31.09	29.47	31.03
1923	NASDAQ	YNDX	Wed, Jan 16, 2019	29.84	30.03	29.60	29.81
1922	NASDAQ	YNDX	Tue, Jan 15, 2019	29.61	30.01	29.37	29.54
1921	NASDAQ	YNDX	Mon, Jan 14, 2019	29.39	30.03	29.29	29.55
1920	NASDAQ	YNDX	Fri, Jan 11, 2019	29.65	30.41	29.41	29.89
1919	NASDAQ	YNDX	Thu, Jan 10, 2019	29.31	29.95	29.24	29.70
1918	NASDAQ	YNDX	Wed, Jan 9, 2019	29.16	29.90	29.07	29.78
1917	NASDAQ	YNDX	Tue, Jan 8, 2019	29.02	29.16	28.55	29.09
1916	NASDAQ	YNDX	Mon, Jan 7, 2019	28.68	29.33	28.32	29.02
1915	NASDAQ	YNDX	Fri, Jan 4, 2019	27.49	28.88	27.39	28.56
1914	NASDAQ	YNDX	Thu, Jan 3, 2019	27.57	27.64	26.77	26.80
1913	NASDAQ	YNDX	Wed, Jan 2, 2019	26.86	27.78	26.86	27.51
1912	NASDAQ	YNDX	Mon, Dec 31, 2018	28.05	28.25	27.02	27.35
1911	NASDAQ	YNDX	Fri, Dec 28, 2018	27.50	28.47	27.43	27.91
1910	NASDAQ	YNDX	Thu, Dec 27, 2018	27.00	27.58	26.71	27.56
1909	NASDAQ	YNDX	Wed, Dec 26, 2018	26.95	27.79	26.20	27.79
1908	NASDAQ	YNDX	Mon, Dec 24, 2018	26.58	27.31	26.37	27.08
1907	NASDAQ	YNDX	Fri, Dec 21, 2018	27.23	27.41	26.35	26.44
1906	NASDAQ	YNDX	Thu, Dec 20, 2018	27.48	27.74	26.46	27.28
1905	NASDAQ	YNDX	Wed, Dec 19, 2018	27.20	28.35	27.14	27.26
1904	NASDAQ	YNDX	Tue, Dec 18, 2018	27.69	27.97	27.08	27.20
1903	NASDAQ	YNDX	Mon, Dec 17, 2018	27.96	28.29	27.11	27.48
1902	NASDAQ	YNDX	Fri, Dec 14, 2018	27.74	28.59	27.48	28.01
1901	NASDAQ	YNDX	Thu, Dec 13, 2018	28.56	28.68	27.86	27.90
1900	NASDAQ	YNDX	Wed, Dec 12, 2018	27.62	28.94	27.41	28.69
1899	NASDAQ	YNDX	Tue, Dec 11, 2018	28.37	28.40	26.80	26.85
1898	NASDAQ	YNDX	Mon, Dec 10, 2018	28.56	28.98	27.80	27.91
1897	NASDAQ	YNDX	Fri, Dec 7, 2018	29.00	29.30	28.52	28.68
1896	NASDAQ	YNDX	Thu, Dec 6, 2018	28.37	28.70	27.89	28.60
1895	NASDAQ	YNDX	Tue, Dec 4, 2018	29.82	29.93	28.40	28.70
1894	NASDAQ	YNDX	Mon, Dec 3, 2018	30.01	30.38	29.64	30.01
1893	NASDAQ	YNDX	Fri, Nov 30, 2018	29.16	29.57	28.79	29.50
1892	NASDAQ	YNDX	Thu, Nov 29, 2018	30.01	30.01	29.02	29.16
1891	NASDAQ	YNDX	Wed, Nov 28, 2018	29.01	30.00	28.64	29.93
1890	NASDAQ	YNDX	Tue, Nov 27, 2018	28.62	29.41	28.62	29.07
1889	NASDAQ	YNDX	Mon, Nov 26, 2018	27.89	29.25	27.84	28.96
1888	NASDAQ	YNDX	Fri, Nov 23, 2018	28.68	28.88	27.94	28.31
1887	NASDAQ	YNDX	Wed, Nov 21, 2018	28.83	30.00	28.60	29.38
1886	NASDAQ	YNDX	Tue, Nov 20, 2018	28.28	29.19	27.66	27.85
1885	NASDAQ	YNDX	Mon, Nov 19, 2018	29.16	29.54	28.94	29.09
1884	NASDAQ	YNDX	Fri, Nov 16, 2018	29.19	29.43	28.85	29.25
1883	NASDAQ	YNDX	Thu, Nov 15, 2018	28.84	29.41	28.72	29.41
1882	NASDAQ	YNDX	Wed, Nov 14, 2018	28.66	29.27	28.43	28.91
1881	NASDAQ	YNDX	Tue, Nov 13, 2018	28.18	28.41	27.79	28.04
1880	NASDAQ	YNDX	Mon, Nov 12, 2018	28.27	28.50	27.15	27.74
1879	NASDAQ	YNDX	Fri, Nov 9, 2018	28.57	28.79	27.82	28.21
1878	NASDAQ	YNDX	Thu, Nov 8, 2018	29.71	29.86	28.76	29.10
1877	NASDAQ	YNDX	Wed, Nov 7, 2018	30.30	30.40	29.54	29.71
1876	NASDAQ	YNDX	Tue, Nov 6, 2018	30.33	30.65	29.82	30.15
1875	NASDAQ	YNDX	Mon, Nov 5, 2018	29.72	30.28	29.16	30.18
1874	NASDAQ	YNDX	Fri, Nov 2, 2018	30.48	30.84	29.62	29.70
1873	NASDAQ	YNDX	Thu, Nov 1, 2018	29.77	31.07	29.67	30.74
1872	NASDAQ	YNDX	Wed, Oct 31, 2018	28.38	30.50	28.31	30.13
1871	NASDAQ	YNDX	Tue, Oct 30, 2018	27.54	28.32	27.10	27.56
1870	NASDAQ	YNDX	Mon, Oct 29, 2018	28.30	28.89	26.82	27.22
1869	NASDAQ	YNDX	Fri, Oct 26, 2018	26.57	27.65	26.13	27.25
1868	NASDAQ	YNDX	Thu, Oct 25, 2018	26.48	27.28	26.38	27.00
1867	NASDAQ	YNDX	Wed, Oct 24, 2018	27.48	27.65	25.80	25.81
1866	NASDAQ	YNDX	Tue, Oct 23, 2018	26.94	27.45	26.41	26.78
1865	NASDAQ	YNDX	Mon, Oct 22, 2018	29.72	30.50	25.90	27.53
1864	NASDAQ	YNDX	Fri, Oct 19, 2018	30.48	30.50	24.90	27.42
1863	NASDAQ	YNDX	Thu, Oct 18, 2018	35.35	35.90	28.52	29.49
1862	NASDAQ	YNDX	Wed, Oct 17, 2018	35.10	35.98	35.03	35.88
1861	NASDAQ	YNDX	Tue, Oct 16, 2018	34.72	35.80	34.10	35.68
1860	NASDAQ	YNDX	Mon, Oct 15, 2018	32.49	33.63	32.43	33.20
1859	NASDAQ	YNDX	Fri, Oct 12, 2018	32.62	32.89	31.93	32.73
1858	NASDAQ	YNDX	Thu, Oct 11, 2018	32.06	32.68	31.60	31.93
1857	NASDAQ	YNDX	Wed, Oct 10, 2018	33.16	33.20	31.80	31.80
1856	NASDAQ	YNDX	Tue, Oct 9, 2018	33.03	33.67	33.03	33.33
1855	NASDAQ	YNDX	Mon, Oct 8, 2018	32.00	33.38	31.85	33.35
1854	NASDAQ	YNDX	Fri, Oct 5, 2018	32.12	32.81	31.73	32.43
1853	NASDAQ	YNDX	Thu, Oct 4, 2018	32.31	32.89	31.72	32.31
1852	NASDAQ	YNDX	Wed, Oct 3, 2018	32.89	33.47	32.84	33.45
1851	NASDAQ	YNDX	Tue, Oct 2, 2018	32.63	32.91	32.02	32.75
1850	NASDAQ	YNDX	Mon, Oct 1, 2018	33.08	33.27	32.31	32.47
1849	NASDAQ	YNDX	Fri, Sep 28, 2018	32.90	33.15	32.53	32.89
1848	NASDAQ	YNDX	Thu, Sep 27, 2018	33.95	33.95	33.13	33.28
1847	NASDAQ	YNDX	Wed, Sep 26, 2018	33.44	33.82	33.12	33.19
1846	NASDAQ	YNDX	Tue, Sep 25, 2018	33.29	33.66	33.17	33.45
1845	NASDAQ	YNDX	Mon, Sep 24, 2018	33.07	33.58	32.55	33.47
1844	NASDAQ	YNDX	Fri, Sep 21, 2018	32.95	33.25	32.82	33.00
1843	NASDAQ	YNDX	Thu, Sep 20, 2018	32.83	33.37	32.51	33.00
1842	NASDAQ	YNDX	Wed, Sep 19, 2018	32.10	32.62	31.74	32.42
1841	NASDAQ	YNDX	Tue, Sep 18, 2018	31.43	32.06	31.23	31.68
1840	NASDAQ	YNDX	Mon, Sep 17, 2018	32.15	32.37	31.02	31.09
1839	NASDAQ	YNDX	Fri, Sep 14, 2018	31.50	32.47	31.45	32.34
1838	NASDAQ	YNDX	Thu, Sep 13, 2018	30.77	31.72	30.67	31.34
1837	NASDAQ	YNDX	Wed, Sep 12, 2018	30.22	30.43	29.48	30.18
1836	NASDAQ	YNDX	Tue, Sep 11, 2018	29.97	30.18	29.67	30.04
1835	NASDAQ	YNDX	Mon, Sep 10, 2018	30.01	30.39	29.84	30.32
1834	NASDAQ	YNDX	Fri, Sep 7, 2018	29.69	30.35	29.57	30.14
1833	NASDAQ	YNDX	Thu, Sep 6, 2018	30.74	30.82	29.50	29.71
1832	NASDAQ	YNDX	Wed, Sep 5, 2018	31.95	32.00	30.79	30.99
1831	NASDAQ	YNDX	Tue, Sep 4, 2018	31.82	32.14	31.34	32.02
1830	NASDAQ	YNDX	Fri, Aug 31, 2018	31.22	32.24	31.15	32.13
1829	NASDAQ	YNDX	Thu, Aug 30, 2018	31.77	31.90	31.11	31.20
1828	NASDAQ	YNDX	Wed, Aug 29, 2018	31.75	32.24	31.51	32.00
1827	NASDAQ	YNDX	Tue, Aug 28, 2018	32.24	32.42	31.60	31.68
1826	NASDAQ	YNDX	Mon, Aug 27, 2018	31.95	32.39	31.65	32.09
1825	NASDAQ	YNDX	Fri, Aug 24, 2018	31.30	31.82	31.15	31.79
1824	NASDAQ	YNDX	Thu, Aug 23, 2018	31.40	31.90	30.83	30.86
1823	NASDAQ	YNDX	Wed, Aug 22, 2018	31.73	32.04	31.29	31.49
1822	NASDAQ	YNDX	Tue, Aug 21, 2018	31.65	32.28	31.65	31.96
1821	NASDAQ	YNDX	Mon, Aug 20, 2018	31.48	31.97	31.39	31.63
1820	NASDAQ	YNDX	Fri, Aug 17, 2018	31.56	31.74	30.83	31.27
1819	NASDAQ	YNDX	Thu, Aug 16, 2018	31.40	32.06	31.40	31.69
1818	NASDAQ	YNDX	Wed, Aug 15, 2018	31.45	31.66	30.53	31.34
1817	NASDAQ	YNDX	Tue, Aug 14, 2018	32.53	32.67	31.68	32.10
1816	NASDAQ	YNDX	Mon, Aug 13, 2018	32.00	32.27	31.57	32.04
1815	NASDAQ	YNDX	Fri, Aug 10, 2018	31.25	32.14	30.78	31.89
1814	NASDAQ	YNDX	Thu, Aug 9, 2018	32.51	33.02	31.76	31.82
1813	NASDAQ	YNDX	Wed, Aug 8, 2018	34.59	34.74	32.10	32.14
1812	NASDAQ	YNDX	Tue, Aug 7, 2018	35.39	36.10	35.35	35.40
1811	NASDAQ	YNDX	Mon, Aug 6, 2018	35.40	35.62	34.63	35.29
1810	NASDAQ	YNDX	Fri, Aug 3, 2018	35.68	35.89	35.38	35.59
1809	NASDAQ	YNDX	Thu, Aug 2, 2018	35.31	35.98	34.78	35.95
1808	NASDAQ	YNDX	Wed, Aug 1, 2018	36.31	36.52	35.71	35.73
1807	NASDAQ	YNDX	Tue, Jul 31, 2018	36.08	36.33	35.63	35.96
1806	NASDAQ	YNDX	Mon, Jul 30, 2018	37.24	37.48	34.90	35.70
1805	NASDAQ	YNDX	Fri, Jul 27, 2018	37.96	38.68	36.63	36.87
1804	NASDAQ	YNDX	Thu, Jul 26, 2018	39.49	39.70	37.24	37.37
1803	NASDAQ	YNDX	Wed, Jul 25, 2018	37.51	38.65	37.32	38.62
1802	NASDAQ	YNDX	Tue, Jul 24, 2018	37.72	38.58	37.18	37.29
1801	NASDAQ	YNDX	Mon, Jul 23, 2018	36.86	37.17	36.46	37.14
1800	NASDAQ	YNDX	Fri, Jul 20, 2018	36.46	36.96	36.23	36.82
1799	NASDAQ	YNDX	Thu, Jul 19, 2018	37.79	38.06	36.43	36.49
1798	NASDAQ	YNDX	Wed, Jul 18, 2018	38.18	38.36	37.55	38.06
1797	NASDAQ	YNDX	Tue, Jul 17, 2018	37.13	39.04	37.07	38.47
1796	NASDAQ	YNDX	Mon, Jul 16, 2018	38.02	38.02	37.05	37.55
1795	NASDAQ	YNDX	Fri, Jul 13, 2018	38.35	38.56	37.60	37.91
1794	NASDAQ	YNDX	Thu, Jul 12, 2018	36.80	38.61	36.74	38.56
1793	NASDAQ	YNDX	Wed, Jul 11, 2018	36.76	37.60	36.54	36.73
1792	NASDAQ	YNDX	Tue, Jul 10, 2018	37.63	37.83	36.79	37.05
1791	NASDAQ	YNDX	Mon, Jul 9, 2018	37.07	37.59	36.85	37.49
1790	NASDAQ	YNDX	Fri, Jul 6, 2018	35.90	37.01	35.90	36.95
1789	NASDAQ	YNDX	Thu, Jul 5, 2018	35.71	36.26	34.99	36.20
1788	NASDAQ	YNDX	Tue, Jul 3, 2018	36.12	36.21	35.01	35.11
1787	NASDAQ	YNDX	Mon, Jul 2, 2018	35.50	36.14	35.12	36.13
1786	NASDAQ	YNDX	Fri, Jun 29, 2018	35.18	36.17	35.03	35.90
1785	NASDAQ	YNDX	Thu, Jun 28, 2018	34.52	35.43	34.30	35.30
1784	NASDAQ	YNDX	Wed, Jun 27, 2018	35.15	35.69	34.51	34.55
1783	NASDAQ	YNDX	Tue, Jun 26, 2018	34.48	35.15	34.14	34.95
1782	NASDAQ	YNDX	Mon, Jun 25, 2018	35.38	35.39	34.33	34.56
1781	NASDAQ	YNDX	Fri, Jun 22, 2018	35.76	35.87	34.74	35.55
1780	NASDAQ	YNDX	Thu, Jun 21, 2018	36.19	36.25	35.23	35.36
1779	NASDAQ	YNDX	Wed, Jun 20, 2018	36.30	36.69	35.91	36.14
1778	NASDAQ	YNDX	Tue, Jun 19, 2018	36.14	36.37	35.40	35.99
1777	NASDAQ	YNDX	Mon, Jun 18, 2018	35.62	37.08	35.29	36.85
1776	NASDAQ	YNDX	Fri, Jun 15, 2018	36.63	36.66	35.73	35.96
1775	NASDAQ	YNDX	Thu, Jun 14, 2018	36.47	37.01	36.30	36.82
1774	NASDAQ	YNDX	Wed, Jun 13, 2018	36.50	37.31	36.11	36.41
1773	NASDAQ	YNDX	Tue, Jun 12, 2018	34.99	36.84	34.99	36.47
1772	NASDAQ	YNDX	Mon, Jun 11, 2018	35.31	35.32	34.78	34.99
1771	NASDAQ	YNDX	Fri, Jun 8, 2018	34.23	34.64	34.05	34.56
1770	NASDAQ	YNDX	Thu, Jun 7, 2018	35.88	35.90	34.11	34.31
1769	NASDAQ	YNDX	Wed, Jun 6, 2018	35.79	35.97	35.41	35.80
1768	NASDAQ	YNDX	Tue, Jun 5, 2018	35.25	36.10	35.25	35.69
1767	NASDAQ	YNDX	Mon, Jun 4, 2018	34.47	35.59	34.33	35.48
1766	NASDAQ	YNDX	Fri, Jun 1, 2018	33.70	34.73	33.67	34.40
1765	NASDAQ	YNDX	Thu, May 31, 2018	33.29	33.92	33.18	33.52
1764	NASDAQ	YNDX	Wed, May 30, 2018	32.83	33.43	32.44	33.34
1763	NASDAQ	YNDX	Tue, May 29, 2018	33.38	33.40	32.35	32.46
1762	NASDAQ	YNDX	Fri, May 25, 2018	33.67	33.75	33.23	33.29
1761	NASDAQ	YNDX	Thu, May 24, 2018	34.23	34.59	33.33	33.54
1760	NASDAQ	YNDX	Wed, May 23, 2018	33.88	34.59	33.75	34.54
1759	NASDAQ	YNDX	Tue, May 22, 2018	34.80	34.83	34.17	34.22
1758	NASDAQ	YNDX	Mon, May 21, 2018	34.32	34.98	34.32	34.63
1757	NASDAQ	YNDX	Fri, May 18, 2018	33.95	34.08	33.70	33.99
1756	NASDAQ	YNDX	Thu, May 17, 2018	33.99	34.69	33.55	34.07
1755	NASDAQ	YNDX	Wed, May 16, 2018	34.06	34.54	34.00	34.19
1754	NASDAQ	YNDX	Tue, May 15, 2018	34.33	34.33	33.56	33.90
1753	NASDAQ	YNDX	Mon, May 14, 2018	35.31	35.80	34.81	34.86
1752	NASDAQ	YNDX	Fri, May 11, 2018	35.32	35.92	34.57	35.09
1751	NASDAQ	YNDX	Thu, May 10, 2018	34.70	35.58	34.54	35.27
1750	NASDAQ	YNDX	Wed, May 9, 2018	33.77	34.49	33.77	34.32
1749	NASDAQ	YNDX	Tue, May 8, 2018	34.09	34.32	33.32	33.74
1748	NASDAQ	YNDX	Mon, May 7, 2018	33.64	34.72	33.61	34.08
1747	NASDAQ	YNDX	Fri, May 4, 2018	33.75	33.86	32.98	33.58
1746	NASDAQ	YNDX	Thu, May 3, 2018	34.33	34.72	33.26	33.95
1745	NASDAQ	YNDX	Wed, May 2, 2018	33.32	34.74	33.20	34.25
1744	NASDAQ	YNDX	Tue, May 1, 2018	33.26	33.71	32.81	33.63
1743	NASDAQ	YNDX	Mon, Apr 30, 2018	32.50	33.58	32.48	33.36
1742	NASDAQ	YNDX	Fri, Apr 27, 2018	33.09	33.22	31.99	32.51
1741	NASDAQ	YNDX	Thu, Apr 26, 2018	33.26	33.29	32.43	32.73
1740	NASDAQ	YNDX	Wed, Apr 25, 2018	34.00	34.16	31.77	33.01
1739	NASDAQ	YNDX	Tue, Apr 24, 2018	34.66	34.70	33.04	33.54
1738	NASDAQ	YNDX	Mon, Apr 23, 2018	34.54	35.47	33.88	34.07
1737	NASDAQ	YNDX	Fri, Apr 20, 2018	34.13	34.51	33.50	33.72
1736	NASDAQ	YNDX	Thu, Apr 19, 2018	35.55	36.00	34.10	34.39
1735	NASDAQ	YNDX	Wed, Apr 18, 2018	34.24	35.40	33.98	34.98
1734	NASDAQ	YNDX	Tue, Apr 17, 2018	34.18	34.30	32.97	33.03
1733	NASDAQ	YNDX	Mon, Apr 16, 2018	32.70	34.13	32.02	33.63
1732	NASDAQ	YNDX	Fri, Apr 13, 2018	33.56	33.95	32.71	32.98
1731	NASDAQ	YNDX	Thu, Apr 12, 2018	36.02	36.17	32.90	33.16
1730	NASDAQ	YNDX	Wed, Apr 11, 2018	33.52	36.53	33.32	35.01
1729	NASDAQ	YNDX	Tue, Apr 10, 2018	34.70	34.73	33.80	33.99
1728	NASDAQ	YNDX	Mon, Apr 9, 2018	35.90	36.44	34.40	34.66
1727	NASDAQ	YNDX	Fri, Apr 6, 2018	39.87	40.16	39.13	39.39
1726	NASDAQ	YNDX	Thu, Apr 5, 2018	39.92	40.33	39.81	40.13
1725	NASDAQ	YNDX	Wed, Apr 4, 2018	38.37	39.78	38.10	39.66
1724	NASDAQ	YNDX	Tue, Apr 3, 2018	39.50	39.84	38.57	39.07
1723	NASDAQ	YNDX	Mon, Apr 2, 2018	39.21	39.86	38.85	39.14
1722	NASDAQ	YNDX	Thu, Mar 29, 2018	40.19	40.47	39.37	39.45
1721	NASDAQ	YNDX	Wed, Mar 28, 2018	39.65	39.99	38.63	39.25
1720	NASDAQ	YNDX	Tue, Mar 27, 2018	41.65	41.70	39.51	39.73
1719	NASDAQ	YNDX	Mon, Mar 26, 2018	41.82	41.93	40.30	41.48
1718	NASDAQ	YNDX	Fri, Mar 23, 2018	41.74	42.11	41.15	41.15
1717	NASDAQ	YNDX	Thu, Mar 22, 2018	42.51	43.03	41.39	41.84
1716	NASDAQ	YNDX	Wed, Mar 21, 2018	42.60	43.54	42.55	43.21
1715	NASDAQ	YNDX	Tue, Mar 20, 2018	42.21	43.07	42.17	42.78
1714	NASDAQ	YNDX	Mon, Mar 19, 2018	41.81	42.34	41.42	42.21
1713	NASDAQ	YNDX	Fri, Mar 16, 2018	42.23	42.48	41.91	42.30
1712	NASDAQ	YNDX	Thu, Mar 15, 2018	42.32	42.91	42.09	42.27
1711	NASDAQ	YNDX	Wed, Mar 14, 2018	42.30	43.42	42.16	42.99
1710	NASDAQ	YNDX	Tue, Mar 13, 2018	43.09	43.20	41.93	42.29
1709	NASDAQ	YNDX	Mon, Mar 12, 2018	43.54	43.54	42.85	42.98
1708	NASDAQ	YNDX	Fri, Mar 9, 2018	44.12	44.20	42.67	43.09
1707	NASDAQ	YNDX	Thu, Mar 8, 2018	44.19	44.20	43.23	43.75
1706	NASDAQ	YNDX	Wed, Mar 7, 2018	41.72	43.24	41.64	43.16
1705	NASDAQ	YNDX	Tue, Mar 6, 2018	42.03	42.86	41.80	42.66
1704	NASDAQ	YNDX	Mon, Mar 5, 2018	41.23	41.89	40.80	41.72
1703	NASDAQ	YNDX	Fri, Mar 2, 2018	39.88	41.32	39.52	41.26
1702	NASDAQ	YNDX	Thu, Mar 1, 2018	40.90	41.07	39.87	40.13
1701	NASDAQ	YNDX	Wed, Feb 28, 2018	41.95	42.05	40.93	41.09
1700	NASDAQ	YNDX	Tue, Feb 27, 2018	41.93	42.63	41.67	42.05
1699	NASDAQ	YNDX	Mon, Feb 26, 2018	43.58	43.68	41.98	42.00
1698	NASDAQ	YNDX	Fri, Feb 23, 2018	42.58	42.87	42.14	42.49
1697	NASDAQ	YNDX	Thu, Feb 22, 2018	43.62	43.70	42.38	42.39
1696	NASDAQ	YNDX	Wed, Feb 21, 2018	43.40	44.49	43.27	43.49
1695	NASDAQ	YNDX	Tue, Feb 20, 2018	42.37	43.48	42.03	43.05
1694	NASDAQ	YNDX	Fri, Feb 16, 2018	40.90	42.90	40.82	42.10
1693	NASDAQ	YNDX	Thu, Feb 15, 2018	41.47	42.72	40.06	41.96
1692	NASDAQ	YNDX	Wed, Feb 14, 2018	37.58	39.44	37.50	38.89
1691	NASDAQ	YNDX	Tue, Feb 13, 2018	36.67	37.69	36.47	37.42
1690	NASDAQ	YNDX	Mon, Feb 12, 2018	36.32	36.84	36.24	36.50
1689	NASDAQ	YNDX	Fri, Feb 9, 2018	35.94	36.28	34.20	35.89
1688	NASDAQ	YNDX	Thu, Feb 8, 2018	37.46	37.81	35.20	35.20
1687	NASDAQ	YNDX	Wed, Feb 7, 2018	37.14	38.19	36.90	36.98
1686	NASDAQ	YNDX	Tue, Feb 6, 2018	35.90	37.50	35.79	37.30
1685	NASDAQ	YNDX	Mon, Feb 5, 2018	37.43	38.21	36.12	36.16
1684	NASDAQ	YNDX	Fri, Feb 2, 2018	38.93	39.01	37.48	37.87
1683	NASDAQ	YNDX	Thu, Feb 1, 2018	38.74	39.67	38.52	39.41
1682	NASDAQ	YNDX	Wed, Jan 31, 2018	38.64	39.06	38.18	38.73
1681	NASDAQ	YNDX	Tue, Jan 30, 2018	38.05	38.77	37.81	38.10
1680	NASDAQ	YNDX	Mon, Jan 29, 2018	39.11	39.20	38.46	38.50
1679	NASDAQ	YNDX	Fri, Jan 26, 2018	38.44	39.21	38.39	39.19
1678	NASDAQ	YNDX	Thu, Jan 25, 2018	38.55	38.64	37.68	38.40
1677	NASDAQ	YNDX	Wed, Jan 24, 2018	38.08	38.28	37.45	37.87
1676	NASDAQ	YNDX	Tue, Jan 23, 2018	37.52	38.31	37.32	38.03
1675	NASDAQ	YNDX	Mon, Jan 22, 2018	37.02	38.00	36.92	37.97
1674	NASDAQ	YNDX	Fri, Jan 19, 2018	37.29	37.45	36.84	37.20
1673	NASDAQ	YNDX	Thu, Jan 18, 2018	36.27	37.69	36.25	37.51
1672	NASDAQ	YNDX	Wed, Jan 17, 2018	35.24	36.60	35.24	36.50
1671	NASDAQ	YNDX	Tue, Jan 16, 2018	35.10	36.29	34.99	35.18
1670	NASDAQ	YNDX	Fri, Jan 12, 2018	34.66	34.69	34.34	34.60
1669	NASDAQ	YNDX	Thu, Jan 11, 2018	34.55	34.83	34.29	34.58
1668	NASDAQ	YNDX	Wed, Jan 10, 2018	34.19	34.83	34.14	34.54
1667	NASDAQ	YNDX	Tue, Jan 9, 2018	34.54	34.89	34.25	34.34
1666	NASDAQ	YNDX	Mon, Jan 8, 2018	33.86	34.68	33.80	34.63
1665	NASDAQ	YNDX	Fri, Jan 5, 2018	34.16	34.45	34.02	34.25
1664	NASDAQ	YNDX	Thu, Jan 4, 2018	34.29	34.74	34.06	34.22
1663	NASDAQ	YNDX	Wed, Jan 3, 2018	33.49	34.36	33.47	34.16
1662	NASDAQ	YNDX	Tue, Jan 2, 2018	32.99	33.94	32.81	33.64
1661	NASDAQ	YNDX	Fri, Dec 29, 2017	32.57	33.09	32.55	32.75
1660	NASDAQ	YNDX	Thu, Dec 28, 2017	32.44	32.75	32.30	32.56
1659	NASDAQ	YNDX	Wed, Dec 27, 2017	32.20	32.49	32.01	32.45
1658	NASDAQ	YNDX	Tue, Dec 26, 2017	31.84	32.31	31.41	32.20
1657	NASDAQ	YNDX	Fri, Dec 22, 2017	31.68	31.77	31.22	31.66
1656	NASDAQ	YNDX	Thu, Dec 21, 2017	31.85	32.39	31.34	31.44
1655	NASDAQ	YNDX	Wed, Dec 20, 2017	32.01	32.24	31.86	32.01
1654	NASDAQ	YNDX	Tue, Dec 19, 2017	32.01	32.45	31.84	32.26
1653	NASDAQ	YNDX	Mon, Dec 18, 2017	32.20	32.55	32.07	32.32
1652	NASDAQ	YNDX	Fri, Dec 15, 2017	32.25	32.30	31.79	32.05
1651	NASDAQ	YNDX	Thu, Dec 14, 2017	32.83	33.00	31.86	32.05
1650	NASDAQ	YNDX	Wed, Dec 13, 2017	33.00	33.14	32.70	32.72
1649	NASDAQ	YNDX	Tue, Dec 12, 2017	33.45	33.45	32.83	32.89
1648	NASDAQ	YNDX	Mon, Dec 11, 2017	33.37	33.92	33.19	33.29
1647	NASDAQ	YNDX	Fri, Dec 8, 2017	33.31	33.35	32.77	32.89
1646	NASDAQ	YNDX	Thu, Dec 7, 2017	32.36	33.19	32.26	33.02
1645	NASDAQ	YNDX	Wed, Dec 6, 2017	32.22	32.95	31.94	32.62
1644	NASDAQ	YNDX	Tue, Dec 5, 2017	32.18	32.90	31.75	32.37
1643	NASDAQ	YNDX	Mon, Dec 4, 2017	32.77	32.95	31.91	32.03
1642	NASDAQ	YNDX	Fri, Dec 1, 2017	33.14	33.14	31.90	32.53
1641	NASDAQ	YNDX	Thu, Nov 30, 2017	32.82	33.35	32.65	33.11
1640	NASDAQ	YNDX	Wed, Nov 29, 2017	34.33	34.76	32.53	32.95
1639	NASDAQ	YNDX	Tue, Nov 28, 2017	34.69	34.82	34.01	34.49
1638	NASDAQ	YNDX	Mon, Nov 27, 2017	35.07	35.30	34.07	34.43
1637	NASDAQ	YNDX	Fri, Nov 24, 2017	34.84	35.32	34.67	35.00
1636	NASDAQ	YNDX	Wed, Nov 22, 2017	34.38	34.57	33.33	33.90
1635	NASDAQ	YNDX	Tue, Nov 21, 2017	34.29	34.78	34.00	34.28
1634	NASDAQ	YNDX	Mon, Nov 20, 2017	33.19	34.06	32.94	33.71
1633	NASDAQ	YNDX	Fri, Nov 17, 2017	32.57	33.48	32.43	33.19
1632	NASDAQ	YNDX	Thu, Nov 16, 2017	31.25	32.60	31.24	32.40
1631	NASDAQ	YNDX	Wed, Nov 15, 2017	31.05	31.29	30.84	31.24
1630	NASDAQ	YNDX	Tue, Nov 14, 2017	31.35	31.48	30.95	31.25
1629	NASDAQ	YNDX	Mon, Nov 13, 2017	30.99	32.15	30.95	31.62
1628	NASDAQ	YNDX	Fri, Nov 10, 2017	31.94	32.21	30.85	30.99
1627	NASDAQ	YNDX	Thu, Nov 9, 2017	32.34	32.36	31.11	31.92
1626	NASDAQ	YNDX	Wed, Nov 8, 2017	32.76	32.96	32.25	32.72
1625	NASDAQ	YNDX	Tue, Nov 7, 2017	33.60	33.70	32.32	32.58
1624	NASDAQ	YNDX	Mon, Nov 6, 2017	33.05	33.69	33.01	33.55
1623	NASDAQ	YNDX	Fri, Nov 3, 2017	33.42	33.80	32.84	33.01
1622	NASDAQ	YNDX	Thu, Nov 2, 2017	33.50	33.80	33.00	33.44
1621	NASDAQ	YNDX	Wed, Nov 1, 2017	34.12	34.83	33.94	34.03
1620	NASDAQ	YNDX	Tue, Oct 31, 2017	32.47	34.08	32.47	33.83
1619	NASDAQ	YNDX	Mon, Oct 30, 2017	32.69	33.41	32.45	33.10
1618	NASDAQ	YNDX	Fri, Oct 27, 2017	32.72	33.53	32.26	32.38
1617	NASDAQ	YNDX	Thu, Oct 26, 2017	32.14	33.17	31.97	32.68
1616	NASDAQ	YNDX	Wed, Oct 25, 2017	32.65	32.88	31.85	32.01
1615	NASDAQ	YNDX	Tue, Oct 24, 2017	32.08	34.13	31.60	32.82
1614	NASDAQ	YNDX	Mon, Oct 23, 2017	31.29	31.47	30.74	30.77
1613	NASDAQ	YNDX	Fri, Oct 20, 2017	31.72	31.88	31.10	31.16
1612	NASDAQ	YNDX	Thu, Oct 19, 2017	32.13	32.14	31.61	31.64
1611	NASDAQ	YNDX	Wed, Oct 18, 2017	31.79	32.48	31.61	32.32
1610	NASDAQ	YNDX	Tue, Oct 17, 2017	31.80	31.99	31.60	31.75
1609	NASDAQ	YNDX	Mon, Oct 16, 2017	32.50	32.68	31.74	31.89
1608	NASDAQ	YNDX	Fri, Oct 13, 2017	32.45	32.80	32.31	32.44
1607	NASDAQ	YNDX	Thu, Oct 12, 2017	31.80	32.46	31.78	32.34
1606	NASDAQ	YNDX	Wed, Oct 11, 2017	31.82	32.27	31.60	31.83
1605	NASDAQ	YNDX	Tue, Oct 10, 2017	32.68	32.70	31.50	31.71
1604	NASDAQ	YNDX	Mon, Oct 9, 2017	32.49	32.89	32.41	32.47
1603	NASDAQ	YNDX	Fri, Oct 6, 2017	33.26	33.51	32.46	32.51
1602	NASDAQ	YNDX	Thu, Oct 5, 2017	33.72	33.82	33.23	33.76
1601	NASDAQ	YNDX	Wed, Oct 4, 2017	34.23	34.27	33.30	33.43
1600	NASDAQ	YNDX	Tue, Oct 3, 2017	33.21	34.18	33.00	34.18
1599	NASDAQ	YNDX	Mon, Oct 2, 2017	32.94	33.56	32.63	32.96
1598	NASDAQ	YNDX	Fri, Sep 29, 2017	32.23	32.97	32.08	32.95
1597	NASDAQ	YNDX	Thu, Sep 28, 2017	32.30	32.43	31.85	32.37
1596	NASDAQ	YNDX	Wed, Sep 27, 2017	32.09	32.52	31.94	32.34
1595	NASDAQ	YNDX	Tue, Sep 26, 2017	32.31	32.65	31.65	31.71
1594	NASDAQ	YNDX	Mon, Sep 25, 2017	33.44	33.59	31.60	32.49
1593	NASDAQ	YNDX	Fri, Sep 22, 2017	32.63	33.68	32.44	33.20
1592	NASDAQ	YNDX	Thu, Sep 21, 2017	32.35	32.69	31.96	32.63
1591	NASDAQ	YNDX	Wed, Sep 20, 2017	32.36	32.73	31.74	32.03
1590	NASDAQ	YNDX	Tue, Sep 19, 2017	32.09	32.40	31.66	32.24
1589	NASDAQ	YNDX	Mon, Sep 18, 2017	32.46	32.76	32.14	32.32
1588	NASDAQ	YNDX	Fri, Sep 15, 2017	32.43	33.20	32.36	32.64
1587	NASDAQ	YNDX	Thu, Sep 14, 2017	32.45	32.53	32.00	32.20
1586	NASDAQ	YNDX	Wed, Sep 13, 2017	32.65	32.95	32.37	32.44
1585	NASDAQ	YNDX	Tue, Sep 12, 2017	33.16	33.61	32.70	33.08
1584	NASDAQ	YNDX	Mon, Sep 11, 2017	32.32	33.33	32.17	33.11
1583	NASDAQ	YNDX	Fri, Sep 8, 2017	33.00	33.26	31.82	31.87
1582	NASDAQ	YNDX	Thu, Sep 7, 2017	32.23	33.19	31.61	33.01
1581	NASDAQ	YNDX	Wed, Sep 6, 2017	32.34	32.76	31.75	32.10
1580	NASDAQ	YNDX	Tue, Sep 5, 2017	32.21	32.88	32.08	32.35
1579	NASDAQ	YNDX	Fri, Sep 1, 2017	30.30	32.85	30.29	32.21
1578	NASDAQ	YNDX	Thu, Aug 31, 2017	30.21	30.46	29.93	30.01
1577	NASDAQ	YNDX	Wed, Aug 30, 2017	29.63	30.08	29.31	29.85
1576	NASDAQ	YNDX	Tue, Aug 29, 2017	29.19	29.63	29.04	29.49
1575	NASDAQ	YNDX	Mon, Aug 28, 2017	29.93	30.04	29.29	29.47
1574	NASDAQ	YNDX	Fri, Aug 25, 2017	30.08	30.40	29.61	29.75
1573	NASDAQ	YNDX	Thu, Aug 24, 2017	30.09	30.18	29.69	29.88
1572	NASDAQ	YNDX	Wed, Aug 23, 2017	29.81	29.99	29.58	29.94
1571	NASDAQ	YNDX	Tue, Aug 22, 2017	29.84	30.15	29.62	30.08
1570	NASDAQ	YNDX	Mon, Aug 21, 2017	30.00	30.29	29.60	29.72
1569	NASDAQ	YNDX	Fri, Aug 18, 2017	30.25	30.38	29.67	29.81
1568	NASDAQ	YNDX	Thu, Aug 17, 2017	30.91	31.36	30.30	30.34
1567	NASDAQ	YNDX	Wed, Aug 16, 2017	30.31	31.06	30.28	30.95
1566	NASDAQ	YNDX	Tue, Aug 15, 2017	29.85	30.29	29.64	30.25
1565	NASDAQ	YNDX	Mon, Aug 14, 2017	29.45	29.89	29.35	29.73
1564	NASDAQ	YNDX	Fri, Aug 11, 2017	29.28	29.39	28.87	29.05
1563	NASDAQ	YNDX	Thu, Aug 10, 2017	30.56	30.75	29.08	29.28
1562	NASDAQ	YNDX	Wed, Aug 9, 2017	30.67	31.31	30.38	30.69
1561	NASDAQ	YNDX	Tue, Aug 8, 2017	29.86	30.02	29.51	29.84
1560	NASDAQ	YNDX	Mon, Aug 7, 2017	29.93	30.09	29.75	29.96
1559	NASDAQ	YNDX	Fri, Aug 4, 2017	29.41	29.67	29.14	29.61
1558	NASDAQ	YNDX	Thu, Aug 3, 2017	28.79	29.29	28.61	29.16
1557	NASDAQ	YNDX	Wed, Aug 2, 2017	29.07	29.19	28.13	28.36
1556	NASDAQ	YNDX	Tue, Aug 1, 2017	29.26	29.46	28.74	28.98
1555	NASDAQ	YNDX	Mon, Jul 31, 2017	29.62	29.64	28.78	28.98
1554	NASDAQ	YNDX	Fri, Jul 28, 2017	30.00	30.32	29.15	29.53
1553	NASDAQ	YNDX	Thu, Jul 27, 2017	32.05	32.38	30.42	30.76
1552	NASDAQ	YNDX	Wed, Jul 26, 2017	31.75	31.95	31.59	31.84
1551	NASDAQ	YNDX	Tue, Jul 25, 2017	31.86	31.93	31.35	31.74
1550	NASDAQ	YNDX	Mon, Jul 24, 2017	31.05	32.09	31.00	31.84
1549	NASDAQ	YNDX	Fri, Jul 21, 2017	31.31	31.62	31.09	31.41
1548	NASDAQ	YNDX	Thu, Jul 20, 2017	31.21	31.50	30.66	31.36
1547	NASDAQ	YNDX	Wed, Jul 19, 2017	31.83	32.24	30.96	31.10
1546	NASDAQ	YNDX	Tue, Jul 18, 2017	31.32	32.10	31.23	31.55
1545	NASDAQ	YNDX	Mon, Jul 17, 2017	31.39	31.88	31.07	31.34
1544	NASDAQ	YNDX	Fri, Jul 14, 2017	31.18	31.82	31.13	31.62
1543	NASDAQ	YNDX	Thu, Jul 13, 2017	32.29	32.44	30.90	31.68
1542	NASDAQ	YNDX	Wed, Jul 12, 2017	26.99	27.99	26.90	27.33
1541	NASDAQ	YNDX	Tue, Jul 11, 2017	26.27	26.61	26.13	26.50
1540	NASDAQ	YNDX	Mon, Jul 10, 2017	26.29	26.61	26.22	26.51
1539	NASDAQ	YNDX	Fri, Jul 7, 2017	26.18	26.34	25.98	26.25
1538	NASDAQ	YNDX	Thu, Jul 6, 2017	26.19	26.38	25.99	26.04
1537	NASDAQ	YNDX	Wed, Jul 5, 2017	26.17	26.20	25.65	25.97
1536	NASDAQ	YNDX	Mon, Jul 3, 2017	26.18	26.45	26.02	26.13
1535	NASDAQ	YNDX	Fri, Jun 30, 2017	26.70	26.98	25.89	26.24
1534	NASDAQ	YNDX	Thu, Jun 29, 2017	27.59	27.59	26.33	26.63
1533	NASDAQ	YNDX	Wed, Jun 28, 2017	26.85	27.88	26.31	27.62
1532	NASDAQ	YNDX	Tue, Jun 27, 2017	27.06	27.11	26.65	26.88
1531	NASDAQ	YNDX	Mon, Jun 26, 2017	27.71	27.89	26.92	27.17
1530	NASDAQ	YNDX	Fri, Jun 23, 2017	26.95	27.64	26.37	27.55
1529	NASDAQ	YNDX	Thu, Jun 22, 2017	27.00	27.34	26.71	26.93
1528	NASDAQ	YNDX	Wed, Jun 21, 2017	26.39	26.94	26.15	26.78
1527	NASDAQ	YNDX	Tue, Jun 20, 2017	26.49	26.67	25.92	26.25
1526	NASDAQ	YNDX	Mon, Jun 19, 2017	25.50	26.64	25.50	26.60
1525	NASDAQ	YNDX	Fri, Jun 16, 2017	25.75	25.93	25.19	25.57
1524	NASDAQ	YNDX	Thu, Jun 15, 2017	25.37	25.99	24.94	25.77
1523	NASDAQ	YNDX	Wed, Jun 14, 2017	26.21	26.54	25.17	25.74
1522	NASDAQ	YNDX	Tue, Jun 13, 2017	26.17	26.60	25.79	26.28
1521	NASDAQ	YNDX	Mon, Jun 12, 2017	26.14	26.48	25.36	25.94
1520	NASDAQ	YNDX	Fri, Jun 9, 2017	26.95	27.12	25.68	26.25
1519	NASDAQ	YNDX	Thu, Jun 8, 2017	26.68	26.90	26.38	26.75
1518	NASDAQ	YNDX	Wed, Jun 7, 2017	27.00	27.17	26.53	26.74
1517	NASDAQ	YNDX	Tue, Jun 6, 2017	27.07	27.21	26.83	26.86
1516	NASDAQ	YNDX	Mon, Jun 5, 2017	26.37	27.32	26.37	27.17
1515	NASDAQ	YNDX	Fri, Jun 2, 2017	27.02	27.05	25.98	26.32
1514	NASDAQ	YNDX	Thu, Jun 1, 2017	26.48	27.14	26.21	27.09
1513	NASDAQ	YNDX	Wed, May 31, 2017	26.82	26.94	26.31	26.48
1512	NASDAQ	YNDX	Tue, May 30, 2017	27.51	27.79	26.99	27.19
1511	NASDAQ	YNDX	Fri, May 26, 2017	27.88	27.93	27.41	27.66
1510	NASDAQ	YNDX	Thu, May 25, 2017	28.70	28.75	27.82	27.82
1509	NASDAQ	YNDX	Wed, May 24, 2017	28.29	28.68	28.22	28.47
1508	NASDAQ	YNDX	Tue, May 23, 2017	28.91	28.97	28.34	28.47
1507	NASDAQ	YNDX	Mon, May 22, 2017	28.51	28.70	28.19	28.63
1506	NASDAQ	YNDX	Fri, May 19, 2017	27.80	28.74	27.71	28.51
1505	NASDAQ	YNDX	Thu, May 18, 2017	27.34	27.90	26.78	27.77
1504	NASDAQ	YNDX	Wed, May 17, 2017	28.31	28.69	27.51	27.58
1503	NASDAQ	YNDX	Tue, May 16, 2017	28.31	29.13	28.30	28.99
1502	NASDAQ	YNDX	Mon, May 15, 2017	28.38	29.11	28.35	28.90
1501	NASDAQ	YNDX	Fri, May 12, 2017	27.57	28.23	27.34	28.06
1500	NASDAQ	YNDX	Thu, May 11, 2017	27.63	27.69	27.23	27.65
1499	NASDAQ	YNDX	Wed, May 10, 2017	27.58	27.78	27.47	27.51
1498	NASDAQ	YNDX	Tue, May 9, 2017	27.86	28.00	27.29	27.38
1497	NASDAQ	YNDX	Mon, May 8, 2017	27.40	28.00	27.22	27.66
1496	NASDAQ	YNDX	Fri, May 5, 2017	26.85	27.58	26.75	27.44
1495	NASDAQ	YNDX	Thu, May 4, 2017	26.76	27.41	26.57	26.84
1494	NASDAQ	YNDX	Wed, May 3, 2017	26.43	27.28	26.42	27.21
1493	NASDAQ	YNDX	Tue, May 2, 2017	27.65	27.70	26.78	26.79
1492	NASDAQ	YNDX	Mon, May 1, 2017	27.38	27.87	27.19	27.76
1491	NASDAQ	YNDX	Fri, Apr 28, 2017	26.84	27.33	26.72	27.26
1490	NASDAQ	YNDX	Thu, Apr 27, 2017	25.32	27.51	25.28	27.40
1489	NASDAQ	YNDX	Wed, Apr 26, 2017	24.05	25.03	23.95	24.86
1488	NASDAQ	YNDX	Tue, Apr 25, 2017	23.64	23.95	23.33	23.92
1487	NASDAQ	YNDX	Mon, Apr 24, 2017	23.52	23.65	23.30	23.38
1486	NASDAQ	YNDX	Fri, Apr 21, 2017	23.38	23.45	23.00	23.08
1485	NASDAQ	YNDX	Thu, Apr 20, 2017	23.41	23.83	23.31	23.31
1484	NASDAQ	YNDX	Wed, Apr 19, 2017	24.11	24.15	23.12	23.32
1483	NASDAQ	YNDX	Tue, Apr 18, 2017	23.82	24.13	23.70	24.01
1482	NASDAQ	YNDX	Mon, Apr 17, 2017	23.09	24.55	23.09	24.27
1481	NASDAQ	YNDX	Thu, Apr 13, 2017	22.61	22.96	22.51	22.75
1480	NASDAQ	YNDX	Wed, Apr 12, 2017	22.27	22.80	22.26	22.78
1479	NASDAQ	YNDX	Tue, Apr 11, 2017	21.89	22.39	21.68	22.33
1478	NASDAQ	YNDX	Mon, Apr 10, 2017	21.43	21.85	21.40	21.67
1477	NASDAQ	YNDX	Fri, Apr 7, 2017	22.24	22.44	21.60	21.82
1476	NASDAQ	YNDX	Thu, Apr 6, 2017	22.70	23.16	22.70	22.90
1475	NASDAQ	YNDX	Wed, Apr 5, 2017	22.37	23.13	22.32	22.61
1474	NASDAQ	YNDX	Tue, Apr 4, 2017	22.08	22.21	21.90	22.14
1473	NASDAQ	YNDX	Mon, Apr 3, 2017	21.92	22.36	21.89	22.13
1472	NASDAQ	YNDX	Fri, Mar 31, 2017	21.87	22.21	21.85	21.93
1471	NASDAQ	YNDX	Thu, Mar 30, 2017	22.38	22.79	22.05	22.06
1470	NASDAQ	YNDX	Wed, Mar 29, 2017	22.43	22.53	22.11	22.24
1469	NASDAQ	YNDX	Tue, Mar 28, 2017	22.17	22.57	22.13	22.43
1468	NASDAQ	YNDX	Mon, Mar 27, 2017	22.05	22.25	21.65	22.17
1467	NASDAQ	YNDX	Fri, Mar 24, 2017	22.35	22.57	22.21	22.41
1466	NASDAQ	YNDX	Thu, Mar 23, 2017	22.44	22.62	22.16	22.24
1465	NASDAQ	YNDX	Wed, Mar 22, 2017	22.31	22.44	22.02	22.42
1464	NASDAQ	YNDX	Tue, Mar 21, 2017	23.64	23.65	22.14	22.18
1463	NASDAQ	YNDX	Mon, Mar 20, 2017	23.58	23.67	23.40	23.48
1462	NASDAQ	YNDX	Fri, Mar 17, 2017	23.84	23.89	23.44	23.62
1461	NASDAQ	YNDX	Thu, Mar 16, 2017	23.16	23.98	23.16	23.74
1460	NASDAQ	YNDX	Wed, Mar 15, 2017	22.91	23.03	22.45	22.94
1459	NASDAQ	YNDX	Tue, Mar 14, 2017	23.00	23.12	22.75	22.80
1458	NASDAQ	YNDX	Mon, Mar 13, 2017	23.11	23.35	22.90	23.24
1457	NASDAQ	YNDX	Fri, Mar 10, 2017	23.07	23.19	22.90	23.03
1456	NASDAQ	YNDX	Thu, Mar 9, 2017	23.23	23.23	22.64	22.85
1455	NASDAQ	YNDX	Wed, Mar 8, 2017	23.47	23.68	23.36	23.43
1454	NASDAQ	YNDX	Tue, Mar 7, 2017	23.54	23.61	23.23	23.49
1453	NASDAQ	YNDX	Mon, Mar 6, 2017	23.45	23.62	23.13	23.57
1452	NASDAQ	YNDX	Fri, Mar 3, 2017	23.25	23.62	23.23	23.57
1451	NASDAQ	YNDX	Thu, Mar 2, 2017	23.18	23.34	22.92	23.23
1450	NASDAQ	YNDX	Wed, Mar 1, 2017	22.82	23.41	22.44	23.35
1449	NASDAQ	YNDX	Tue, Feb 28, 2017	22.97	23.10	22.45	22.50
1448	NASDAQ	YNDX	Mon, Feb 27, 2017	23.56	23.57	23.17	23.18
1447	NASDAQ	YNDX	Fri, Feb 24, 2017	23.57	23.65	23.33	23.58
1446	NASDAQ	YNDX	Thu, Feb 23, 2017	24.00	24.10	23.66	23.74
1445	NASDAQ	YNDX	Wed, Feb 22, 2017	23.94	24.26	23.85	24.17
1444	NASDAQ	YNDX	Tue, Feb 21, 2017	24.75	24.80	24.12	24.34
1443	NASDAQ	YNDX	Fri, Feb 17, 2017	24.03	24.73	23.86	24.66
1442	NASDAQ	YNDX	Thu, Feb 16, 2017	23.02	25.00	22.95	24.49
1441	NASDAQ	YNDX	Wed, Feb 15, 2017	22.90	23.29	22.75	23.14
1440	NASDAQ	YNDX	Tue, Feb 14, 2017	23.09	23.12	22.58	22.69
1439	NASDAQ	YNDX	Mon, Feb 13, 2017	23.24	23.29	22.87	22.97
1438	NASDAQ	YNDX	Fri, Feb 10, 2017	23.07	23.15	22.75	23.12
1437	NASDAQ	YNDX	Thu, Feb 9, 2017	23.01	23.22	22.87	22.96
1436	NASDAQ	YNDX	Wed, Feb 8, 2017	23.14	23.14	22.66	23.05
1435	NASDAQ	YNDX	Tue, Feb 7, 2017	23.07	23.37	23.01	23.15
1434	NASDAQ	YNDX	Mon, Feb 6, 2017	23.11	23.19	22.88	23.01
1433	NASDAQ	YNDX	Fri, Feb 3, 2017	23.48	23.66	23.08	23.08
1432	NASDAQ	YNDX	Thu, Feb 2, 2017	23.21	23.39	22.88	23.33
1431	NASDAQ	YNDX	Wed, Feb 1, 2017	23.26	23.37	22.80	23.36
1430	NASDAQ	YNDX	Tue, Jan 31, 2017	22.96	23.28	22.83	23.14
1429	NASDAQ	YNDX	Mon, Jan 30, 2017	23.30	23.33	22.62	23.10
1428	NASDAQ	YNDX	Fri, Jan 27, 2017	23.58	23.78	23.51	23.63
1427	NASDAQ	YNDX	Thu, Jan 26, 2017	23.45	23.57	23.01	23.28
1426	NASDAQ	YNDX	Wed, Jan 25, 2017	23.34	23.83	23.22	23.70
1425	NASDAQ	YNDX	Tue, Jan 24, 2017	22.40	23.32	22.37	23.19
1424	NASDAQ	YNDX	Mon, Jan 23, 2017	21.97	22.15	21.67	22.09
1423	NASDAQ	YNDX	Fri, Jan 20, 2017	22.10	22.12	21.84	21.87
1422	NASDAQ	YNDX	Thu, Jan 19, 2017	21.86	22.04	21.71	22.03
1421	NASDAQ	YNDX	Wed, Jan 18, 2017	21.95	22.06	21.75	21.96
1420	NASDAQ	YNDX	Tue, Jan 17, 2017	21.66	22.03	21.66	21.92
1419	NASDAQ	YNDX	Fri, Jan 13, 2017	21.31	21.61	21.30	21.50
1418	NASDAQ	YNDX	Thu, Jan 12, 2017	21.48	21.60	21.16	21.31
1417	NASDAQ	YNDX	Wed, Jan 11, 2017	21.61	21.61	21.25	21.49
1416	NASDAQ	YNDX	Tue, Jan 10, 2017	21.95	22.06	21.45	21.57
1415	NASDAQ	YNDX	Mon, Jan 9, 2017	21.72	22.11	21.62	21.95
1414	NASDAQ	YNDX	Fri, Jan 6, 2017	21.55	21.99	21.54	21.84
1413	NASDAQ	YNDX	Thu, Jan 5, 2017	20.53	22.00	20.38	21.88
1412	NASDAQ	YNDX	Wed, Jan 4, 2017	20.56	20.80	20.34	20.44
1411	NASDAQ	YNDX	Tue, Jan 3, 2017	20.44	20.80	20.20	20.43
1410	NASDAQ	YNDX	Fri, Dec 30, 2016	20.50	20.55	20.06	20.13
1409	NASDAQ	YNDX	Thu, Dec 29, 2016	20.30	20.55	20.22	20.35
1408	NASDAQ	YNDX	Wed, Dec 28, 2016	20.46	20.69	20.13	20.23
1407	NASDAQ	YNDX	Tue, Dec 27, 2016	20.42	20.65	20.29	20.37
1406	NASDAQ	YNDX	Fri, Dec 23, 2016	20.31	20.56	20.20	20.39
1405	NASDAQ	YNDX	Thu, Dec 22, 2016	20.39	20.59	20.23	20.50
1404	NASDAQ	YNDX	Wed, Dec 21, 2016	20.75	20.83	20.20	20.29
1403	NASDAQ	YNDX	Tue, Dec 20, 2016	20.10	20.93	20.04	20.89
1402	NASDAQ	YNDX	Mon, Dec 19, 2016	20.23	20.39	19.92	19.96
1401	NASDAQ	YNDX	Fri, Dec 16, 2016	20.76	20.77	20.16	20.20
1400	NASDAQ	YNDX	Thu, Dec 15, 2016	20.98	21.07	20.36	20.58
1399	NASDAQ	YNDX	Wed, Dec 14, 2016	20.56	21.32	20.24	20.78
1398	NASDAQ	YNDX	Tue, Dec 13, 2016	20.52	21.14	20.50	21.06
1397	NASDAQ	YNDX	Mon, Dec 12, 2016	20.19	20.45	19.93	20.29
1396	NASDAQ	YNDX	Fri, Dec 9, 2016	19.95	20.01	19.75	19.86
1395	NASDAQ	YNDX	Thu, Dec 8, 2016	19.70	19.98	19.63	19.95
1394	NASDAQ	YNDX	Wed, Dec 7, 2016	19.28	19.79	19.06	19.68
1393	NASDAQ	YNDX	Tue, Dec 6, 2016	19.01	19.50	19.01	19.24
1392	NASDAQ	YNDX	Mon, Dec 5, 2016	18.70	19.26	18.62	19.22
1391	NASDAQ	YNDX	Fri, Dec 2, 2016	18.76	18.86	18.33	18.42
1390	NASDAQ	YNDX	Thu, Dec 1, 2016	19.08	19.45	18.50	18.61
1389	NASDAQ	YNDX	Wed, Nov 30, 2016	18.70	19.06	18.43	19.01
1388	NASDAQ	YNDX	Tue, Nov 29, 2016	18.38	18.71	18.28	18.46
1387	NASDAQ	YNDX	Mon, Nov 28, 2016	18.65	18.84	18.43	18.48
1386	NASDAQ	YNDX	Fri, Nov 25, 2016	19.00	19.10	18.60	18.63
1385	NASDAQ	YNDX	Wed, Nov 23, 2016	18.58	19.17	18.58	19.03
1384	NASDAQ	YNDX	Tue, Nov 22, 2016	18.60	18.98	18.15	18.95
1383	NASDAQ	YNDX	Mon, Nov 21, 2016	18.74	19.06	18.41	18.60
1382	NASDAQ	YNDX	Fri, Nov 18, 2016	17.96	18.67	17.88	18.47
1381	NASDAQ	YNDX	Thu, Nov 17, 2016	17.85	18.02	17.58	17.96
1380	NASDAQ	YNDX	Wed, Nov 16, 2016	18.11	18.19	17.59	17.61
1379	NASDAQ	YNDX	Tue, Nov 15, 2016	18.09	18.31	17.81	18.27
1378	NASDAQ	YNDX	Mon, Nov 14, 2016	18.40	18.45	17.28	17.81
1377	NASDAQ	YNDX	Fri, Nov 11, 2016	18.91	19.01	18.21	18.71
1376	NASDAQ	YNDX	Thu, Nov 10, 2016	20.01	20.26	19.00	19.20
1375	NASDAQ	YNDX	Wed, Nov 9, 2016	18.84	20.06	18.80	20.03
1374	NASDAQ	YNDX	Tue, Nov 8, 2016	18.55	18.90	18.38	18.74
1373	NASDAQ	YNDX	Mon, Nov 7, 2016	19.00	19.12	18.60	18.65
1372	NASDAQ	YNDX	Fri, Nov 4, 2016	18.32	18.62	18.09	18.32
1371	NASDAQ	YNDX	Thu, Nov 3, 2016	18.83	18.87	18.45	18.50
1370	NASDAQ	YNDX	Wed, Nov 2, 2016	19.49	19.52	18.66	18.69
1369	NASDAQ	YNDX	Tue, Nov 1, 2016	19.88	19.94	19.45	19.52
1368	NASDAQ	YNDX	Mon, Oct 31, 2016	19.84	19.99	19.53	19.69
1367	NASDAQ	YNDX	Fri, Oct 28, 2016	20.20	20.48	19.92	20.06
1366	NASDAQ	YNDX	Thu, Oct 27, 2016	20.00	20.64	19.88	19.92
1365	NASDAQ	YNDX	Wed, Oct 26, 2016	19.58	19.58	18.84	18.95
1364	NASDAQ	YNDX	Tue, Oct 25, 2016	19.95	20.01	19.60	19.62
1363	NASDAQ	YNDX	Mon, Oct 24, 2016	19.99	20.00	19.57	19.64
1362	NASDAQ	YNDX	Fri, Oct 21, 2016	19.69	19.69	19.23	19.50
1361	NASDAQ	YNDX	Thu, Oct 20, 2016	19.70	19.84	19.58	19.70
1360	NASDAQ	YNDX	Wed, Oct 19, 2016	19.97	20.00	19.75	19.85
1359	NASDAQ	YNDX	Tue, Oct 18, 2016	19.25	19.86	19.23	19.74
1358	NASDAQ	YNDX	Mon, Oct 17, 2016	19.00	19.19	18.65	19.04
1357	NASDAQ	YNDX	Fri, Oct 14, 2016	19.28	19.72	18.91	18.93
1356	NASDAQ	YNDX	Thu, Oct 13, 2016	20.05	20.05	18.85	19.08
1355	NASDAQ	YNDX	Wed, Oct 12, 2016	21.27	21.36	20.08	20.16
1354	NASDAQ	YNDX	Tue, Oct 11, 2016	21.63	21.74	21.27	21.40
1353	NASDAQ	YNDX	Mon, Oct 10, 2016	22.05	22.16	21.62	21.76
1352	NASDAQ	YNDX	Fri, Oct 7, 2016	22.24	22.30	21.82	22.00
1351	NASDAQ	YNDX	Thu, Oct 6, 2016	21.92	22.20	21.82	22.13
1350	NASDAQ	YNDX	Wed, Oct 5, 2016	21.41	22.10	21.39	21.98
1349	NASDAQ	YNDX	Tue, Oct 4, 2016	21.67	21.67	21.30	21.44
1348	NASDAQ	YNDX	Mon, Oct 3, 2016	21.36	21.75	21.32	21.73
1347	NASDAQ	YNDX	Fri, Sep 30, 2016	21.45	21.47	21.03	21.05
1346	NASDAQ	YNDX	Thu, Sep 29, 2016	21.53	21.72	21.23	21.44
1345	NASDAQ	YNDX	Wed, Sep 28, 2016	21.28	21.55	21.16	21.45
1344	NASDAQ	YNDX	Tue, Sep 27, 2016	21.32	21.47	21.06	21.31
1343	NASDAQ	YNDX	Mon, Sep 26, 2016	21.44	21.74	21.27	21.36
1342	NASDAQ	YNDX	Fri, Sep 23, 2016	21.84	22.05	21.47	21.57
1341	NASDAQ	YNDX	Thu, Sep 22, 2016	21.77	22.10	21.69	22.07
1340	NASDAQ	YNDX	Wed, Sep 21, 2016	20.84	21.56	20.70	21.54
1339	NASDAQ	YNDX	Tue, Sep 20, 2016	20.72	20.87	20.56	20.70
1338	NASDAQ	YNDX	Mon, Sep 19, 2016	20.89	21.00	20.69	20.77
1337	NASDAQ	YNDX	Fri, Sep 16, 2016	20.46	20.72	20.31	20.64
1336	NASDAQ	YNDX	Thu, Sep 15, 2016	20.46	20.62	20.13	20.50
1335	NASDAQ	YNDX	Wed, Sep 14, 2016	20.37	20.43	20.15	20.32
1334	NASDAQ	YNDX	Tue, Sep 13, 2016	20.55	20.58	19.98	20.38
1333	NASDAQ	YNDX	Mon, Sep 12, 2016	20.43	21.03	20.43	20.83
1332	NASDAQ	YNDX	Fri, Sep 9, 2016	21.64	21.70	20.17	20.31
1331	NASDAQ	YNDX	Thu, Sep 8, 2016	22.39	22.44	21.84	21.85
1330	NASDAQ	YNDX	Wed, Sep 7, 2016	22.15	22.21	21.87	22.01
1329	NASDAQ	YNDX	Tue, Sep 6, 2016	22.65	22.84	21.99	22.06
1328	NASDAQ	YNDX	Fri, Sep 2, 2016	22.32	22.65	22.22	22.39
1327	NASDAQ	YNDX	Thu, Sep 1, 2016	22.04	22.42	22.00	22.19
1326	NASDAQ	YNDX	Wed, Aug 31, 2016	22.00	22.19	21.71	22.04
1325	NASDAQ	YNDX	Tue, Aug 30, 2016	22.26	22.39	21.93	22.11
1324	NASDAQ	YNDX	Mon, Aug 29, 2016	22.18	22.41	22.05	22.22
1323	NASDAQ	YNDX	Fri, Aug 26, 2016	22.18	22.72	22.00	22.14
1322	NASDAQ	YNDX	Thu, Aug 25, 2016	22.41	22.53	22.00	22.14
1321	NASDAQ	YNDX	Wed, Aug 24, 2016	22.29	22.50	22.22	22.37
1320	NASDAQ	YNDX	Tue, Aug 23, 2016	22.25	22.57	22.14	22.44
1319	NASDAQ	YNDX	Mon, Aug 22, 2016	22.34	22.57	22.03	22.13
1318	NASDAQ	YNDX	Fri, Aug 19, 2016	22.73	22.82	22.45	22.48
1317	NASDAQ	YNDX	Thu, Aug 18, 2016	22.79	23.13	22.68	22.77
1316	NASDAQ	YNDX	Wed, Aug 17, 2016	23.32	23.32	22.49	22.87
1315	NASDAQ	YNDX	Tue, Aug 16, 2016	23.32	23.54	23.05	23.35
1314	NASDAQ	YNDX	Mon, Aug 15, 2016	23.48	23.87	23.30	23.41
1313	NASDAQ	YNDX	Fri, Aug 12, 2016	23.23	23.39	22.92	23.21
1312	NASDAQ	YNDX	Thu, Aug 11, 2016	22.57	23.54	22.40	23.24
1311	NASDAQ	YNDX	Wed, Aug 10, 2016	22.44	22.72	22.30	22.36
1310	NASDAQ	YNDX	Tue, Aug 9, 2016	21.93	22.41	21.79	22.39
1309	NASDAQ	YNDX	Mon, Aug 8, 2016	21.95	22.15	21.85	21.89
1308	NASDAQ	YNDX	Fri, Aug 5, 2016	21.56	22.00	21.41	21.77
1307	NASDAQ	YNDX	Thu, Aug 4, 2016	21.05	21.50	21.01	21.46
1306	NASDAQ	YNDX	Wed, Aug 3, 2016	21.00	21.47	21.00	21.05
1305	NASDAQ	YNDX	Tue, Aug 2, 2016	21.20	21.87	20.93	21.14
1304	NASDAQ	YNDX	Mon, Aug 1, 2016	21.58	22.08	21.18	21.26
1303	NASDAQ	YNDX	Fri, Jul 29, 2016	22.24	22.28	21.59	21.65
1302	NASDAQ	YNDX	Thu, Jul 28, 2016	22.44	23.17	22.08	22.33
1301	NASDAQ	YNDX	Wed, Jul 27, 2016	21.18	21.86	21.14	21.71
1300	NASDAQ	YNDX	Tue, Jul 26, 2016	20.91	21.42	20.83	21.13
1299	NASDAQ	YNDX	Mon, Jul 25, 2016	21.23	21.33	20.95	21.02
1298	NASDAQ	YNDX	Fri, Jul 22, 2016	21.40	21.51	21.20	21.23
1297	NASDAQ	YNDX	Thu, Jul 21, 2016	21.41	21.70	21.23	21.26
1296	NASDAQ	YNDX	Wed, Jul 20, 2016	21.01	21.46	20.95	21.39
1295	NASDAQ	YNDX	Tue, Jul 19, 2016	21.44	21.60	21.04	21.05
1294	NASDAQ	YNDX	Mon, Jul 18, 2016	21.52	21.71	21.33	21.50
1293	NASDAQ	YNDX	Fri, Jul 15, 2016	21.99	22.14	21.35	21.43
1292	NASDAQ	YNDX	Thu, Jul 14, 2016	22.29	22.49	21.76	21.97
1291	NASDAQ	YNDX	Wed, Jul 13, 2016	22.78	22.81	21.83	22.00
1290	NASDAQ	YNDX	Tue, Jul 12, 2016	22.30	23.17	22.28	22.77
1289	NASDAQ	YNDX	Mon, Jul 11, 2016	22.29	22.39	21.87	22.07
1288	NASDAQ	YNDX	Fri, Jul 8, 2016	21.98	22.27	21.98	22.08
1287	NASDAQ	YNDX	Thu, Jul 7, 2016	21.61	22.06	21.53	21.68
1286	NASDAQ	YNDX	Wed, Jul 6, 2016	21.37	21.57	20.86	21.56
1285	NASDAQ	YNDX	Tue, Jul 5, 2016	21.60	21.69	21.16	21.65
1284	NASDAQ	YNDX	Fri, Jul 1, 2016	21.88	22.18	21.50	21.73
1283	NASDAQ	YNDX	Thu, Jun 30, 2016	21.29	22.00	21.29	21.85
1282	NASDAQ	YNDX	Wed, Jun 29, 2016	21.17	21.77	20.89	21.47
1281	NASDAQ	YNDX	Tue, Jun 28, 2016	20.44	20.97	20.43	20.93
1280	NASDAQ	YNDX	Mon, Jun 27, 2016	21.09	21.12	19.54	19.90
1279	NASDAQ	YNDX	Fri, Jun 24, 2016	21.02	21.97	20.97	21.39
1278	NASDAQ	YNDX	Thu, Jun 23, 2016	22.32	22.59	21.99	22.08
1277	NASDAQ	YNDX	Wed, Jun 22, 2016	21.49	22.00	21.31	21.80
1276	NASDAQ	YNDX	Tue, Jun 21, 2016	21.68	21.76	21.38	21.54
1275	NASDAQ	YNDX	Mon, Jun 20, 2016	22.30	22.54	21.78	21.81
1274	NASDAQ	YNDX	Fri, Jun 17, 2016	21.26	21.80	20.96	21.43
1273	NASDAQ	YNDX	Thu, Jun 16, 2016	20.98	21.14	20.51	21.09
1272	NASDAQ	YNDX	Wed, Jun 15, 2016	21.25	21.65	21.13	21.18
1271	NASDAQ	YNDX	Tue, Jun 14, 2016	21.18	21.38	20.70	21.11
1270	NASDAQ	YNDX	Mon, Jun 13, 2016	21.55	21.86	21.34	21.48
1269	NASDAQ	YNDX	Fri, Jun 10, 2016	22.50	22.67	21.44	21.84
1268	NASDAQ	YNDX	Thu, Jun 9, 2016	22.68	23.08	22.63	23.08
1267	NASDAQ	YNDX	Wed, Jun 8, 2016	22.02	23.20	22.02	23.08
1266	NASDAQ	YNDX	Tue, Jun 7, 2016	21.66	21.99	21.44	21.93
1265	NASDAQ	YNDX	Mon, Jun 6, 2016	21.42	21.83	21.29	21.46
1264	NASDAQ	YNDX	Fri, Jun 3, 2016	20.61	21.06	20.58	20.89
1263	NASDAQ	YNDX	Thu, Jun 2, 2016	20.12	20.68	20.11	20.63
1262	NASDAQ	YNDX	Wed, Jun 1, 2016	20.47	20.62	19.96	20.56
1261	NASDAQ	YNDX	Tue, May 31, 2016	20.06	20.83	19.99	20.60
1260	NASDAQ	YNDX	Fri, May 27, 2016	19.89	19.96	19.73	19.91
1259	NASDAQ	YNDX	Thu, May 26, 2016	19.96	20.37	19.77	19.85
1258	NASDAQ	YNDX	Wed, May 25, 2016	19.69	19.85	19.55	19.77
1257	NASDAQ	YNDX	Tue, May 24, 2016	19.22	19.51	19.13	19.48
1256	NASDAQ	YNDX	Mon, May 23, 2016	19.19	19.40	19.04	19.16
1255	NASDAQ	YNDX	Fri, May 20, 2016	19.06	19.25	18.99	19.22
1254	NASDAQ	YNDX	Thu, May 19, 2016	18.89	19.05	18.55	18.99
1253	NASDAQ	YNDX	Wed, May 18, 2016	19.59	19.70	19.03	19.12
1252	NASDAQ	YNDX	Tue, May 17, 2016	19.61	19.91	19.55	19.69
1251	NASDAQ	YNDX	Mon, May 16, 2016	19.85	20.10	19.80	19.81
1250	NASDAQ	YNDX	Fri, May 13, 2016	19.38	19.76	19.37	19.52
1249	NASDAQ	YNDX	Thu, May 12, 2016	19.81	20.01	19.38	19.58
1248	NASDAQ	YNDX	Wed, May 11, 2016	19.79	19.87	19.61	19.69
1247	NASDAQ	YNDX	Tue, May 10, 2016	19.15	19.62	18.98	19.59
1246	NASDAQ	YNDX	Mon, May 9, 2016	19.33	19.81	18.99	19.24
1245	NASDAQ	YNDX	Fri, May 6, 2016	19.44	20.08	19.20	19.88
1244	NASDAQ	YNDX	Thu, May 5, 2016	20.06	20.19	19.74	19.97
1243	NASDAQ	YNDX	Wed, May 4, 2016	19.97	20.32	19.74	19.97
1242	NASDAQ	YNDX	Tue, May 3, 2016	20.14	20.30	19.70	20.18
1241	NASDAQ	YNDX	Mon, May 2, 2016	20.41	20.77	19.91	20.68
1240	NASDAQ	YNDX	Fri, Apr 29, 2016	19.93	20.67	19.87	20.47
1239	NASDAQ	YNDX	Thu, Apr 28, 2016	19.55	20.29	19.31	19.87
1238	NASDAQ	YNDX	Wed, Apr 27, 2016	18.13	18.70	18.00	18.53
1237	NASDAQ	YNDX	Tue, Apr 26, 2016	17.90	18.12	17.74	18.11
1236	NASDAQ	YNDX	Mon, Apr 25, 2016	18.26	18.47	17.68	17.86
1235	NASDAQ	YNDX	Fri, Apr 22, 2016	18.40	18.51	17.88	18.08
1234	NASDAQ	YNDX	Thu, Apr 21, 2016	17.91	18.32	17.91	18.13
1233	NASDAQ	YNDX	Wed, Apr 20, 2016	17.55	18.39	17.42	18.21
1232	NASDAQ	YNDX	Tue, Apr 19, 2016	17.42	17.57	17.15	17.51
1231	NASDAQ	YNDX	Mon, Apr 18, 2016	16.20	17.20	16.04	17.17
1230	NASDAQ	YNDX	Fri, Apr 15, 2016	16.74	16.82	16.52	16.59
1229	NASDAQ	YNDX	Thu, Apr 14, 2016	16.83	16.86	16.43	16.84
1228	NASDAQ	YNDX	Wed, Apr 13, 2016	16.80	17.24	16.66	16.75
1227	NASDAQ	YNDX	Tue, Apr 12, 2016	16.00	16.94	15.85	16.76
1226	NASDAQ	YNDX	Mon, Apr 11, 2016	15.42	15.92	15.36	15.68
1225	NASDAQ	YNDX	Fri, Apr 8, 2016	15.40	15.57	14.90	15.05
1224	NASDAQ	YNDX	Thu, Apr 7, 2016	15.28	15.60	15.15	15.21
1223	NASDAQ	YNDX	Wed, Apr 6, 2016	15.14	15.49	14.96	15.45
1222	NASDAQ	YNDX	Tue, Apr 5, 2016	15.06	15.06	15.06	15.08
1221	NASDAQ	YNDX	Mon, Apr 4, 2016	15.28	15.34	15.00	15.06
1220	NASDAQ	YNDX	Fri, Apr 1, 2016	14.87	15.41	14.86	15.38
1219	NASDAQ	YNDX	Thu, Mar 31, 2016	15.40	15.43	15.36	15.39
1218	NASDAQ	YNDX	Wed, Mar 30, 2016	15.46	15.73	15.25	15.40
1217	NASDAQ	YNDX	Tue, Mar 29, 2016	14.91	14.91	14.83	14.91
1216	NASDAQ	YNDX	Mon, Mar 28, 2016	15.06	15.06	14.64	14.91
1215	NASDAQ	YNDX	Thu, Mar 24, 2016	14.98	14.98	14.98	15.08
1214	NASDAQ	YNDX	Wed, Mar 23, 2016	15.10	15.25	14.86	14.98
1213	NASDAQ	YNDX	Tue, Mar 22, 2016	14.96	15.32	14.81	15.27
1212	NASDAQ	YNDX	Mon, Mar 21, 2016	15.14	15.29	14.80	15.02
1211	NASDAQ	YNDX	Fri, Mar 18, 2016	15.42	15.57	15.10	15.19
1210	NASDAQ	YNDX	Thu, Mar 17, 2016	15.15	15.44	14.96	15.41
1209	NASDAQ	YNDX	Wed, Mar 16, 2016	14.08	15.11	14.08	15.06
1208	NASDAQ	YNDX	Tue, Mar 15, 2016	14.74	14.74	14.74	14.05
1207	NASDAQ	YNDX	Mon, Mar 14, 2016	14.14	14.19	14.11	14.14
1206	NASDAQ	YNDX	Fri, Mar 11, 2016	14.03	14.37	13.96	14.26
1205	NASDAQ	YNDX	Thu, Mar 10, 2016	13.88	13.88	13.88	13.99
1204	NASDAQ	YNDX	Wed, Mar 9, 2016	13.72	13.72	13.72	13.88
1203	NASDAQ	YNDX	Tue, Mar 8, 2016	14.54	14.54	14.49	14.54
1202	NASDAQ	YNDX	Mon, Mar 7, 2016	14.21	14.81	14.00	14.54
1201	NASDAQ	YNDX	Fri, Mar 4, 2016	13.96	14.49	13.57	14.48
1200	NASDAQ	YNDX	Thu, Mar 3, 2016	14.18	14.18	14.18	13.74
1199	NASDAQ	YNDX	Wed, Mar 2, 2016	13.35	14.18	13.35	14.18
1198	NASDAQ	YNDX	Tue, Mar 1, 2016	13.16	13.67	13.06	13.29
1197	NASDAQ	YNDX	Mon, Feb 29, 2016	13.14	13.14	12.83	12.98
1196	NASDAQ	YNDX	Fri, Feb 26, 2016	12.88	13.42	12.88	12.98
1195	NASDAQ	YNDX	Thu, Feb 25, 2016	12.99	13.15	12.68	12.88
1194	NASDAQ	YNDX	Wed, Feb 24, 2016	12.80	13.20	12.51	13.17
1193	NASDAQ	YNDX	Tue, Feb 23, 2016	13.21	13.29	12.88	12.91
1192	NASDAQ	YNDX	Mon, Feb 22, 2016	13.20	13.44	13.16	13.33
1191	NASDAQ	YNDX	Fri, Feb 19, 2016	12.83	12.92	12.55	12.67
1190	NASDAQ	YNDX	Thu, Feb 18, 2016	13.86	13.96	13.02	13.08
1189	NASDAQ	YNDX	Wed, Feb 17, 2016	14.00	14.00	13.59	13.64
1188	NASDAQ	YNDX	Tue, Feb 16, 2016	13.42	13.87	13.38	13.57
1187	NASDAQ	YNDX	Fri, Feb 12, 2016	12.83	13.14	12.45	12.95
1186	NASDAQ	YNDX	Thu, Feb 11, 2016	12.44	12.77	12.39	12.61
1185	NASDAQ	YNDX	Wed, Feb 10, 2016	12.67	12.99	12.48	12.78
1184	NASDAQ	YNDX	Tue, Feb 9, 2016	12.40	12.97	12.29	12.50
1183	NASDAQ	YNDX	Mon, Feb 8, 2016	12.88	12.88	12.43	12.77
1182	NASDAQ	YNDX	Fri, Feb 5, 2016	13.25	13.33	12.59	12.88
1181	NASDAQ	YNDX	Thu, Feb 4, 2016	13.59	13.98	13.41	13.55
1180	NASDAQ	YNDX	Wed, Feb 3, 2016	13.06	13.27	12.71	13.23
1179	NASDAQ	YNDX	Tue, Feb 2, 2016	13.10	13.17	12.67	12.78
1178	NASDAQ	YNDX	Mon, Feb 1, 2016	13.24	13.64	13.17	13.60
1177	NASDAQ	YNDX	Fri, Jan 29, 2016	13.37	13.61	13.19	13.42
1176	NASDAQ	YNDX	Thu, Jan 28, 2016	13.68	13.85	12.95	13.13
1175	NASDAQ	YNDX	Wed, Jan 27, 2016	13.37	13.73	13.13	13.22
1174	NASDAQ	YNDX	Tue, Jan 26, 2016	12.75	13.28	12.50	13.26
1173	NASDAQ	YNDX	Mon, Jan 25, 2016	12.86	12.90	12.41	12.57
1172	NASDAQ	YNDX	Fri, Jan 22, 2016	12.99	13.26	12.84	13.13
1171	NASDAQ	YNDX	Thu, Jan 21, 2016	11.68	12.36	11.62	12.18
1170	NASDAQ	YNDX	Wed, Jan 20, 2016	11.68	11.96	11.00	11.80
1169	NASDAQ	YNDX	Tue, Jan 19, 2016	12.50	12.51	11.76	11.93
1168	NASDAQ	YNDX	Fri, Jan 15, 2016	12.38	12.52	11.95	12.22
1167	NASDAQ	YNDX	Thu, Jan 14, 2016	12.99	13.37	12.62	13.18
1166	NASDAQ	YNDX	Wed, Jan 13, 2016	13.38	13.48	12.73	12.98
1165	NASDAQ	YNDX	Tue, Jan 12, 2016	13.13	13.19	12.73	13.09
1164	NASDAQ	YNDX	Mon, Jan 11, 2016	13.70	13.78	12.61	12.86
1163	NASDAQ	YNDX	Fri, Jan 8, 2016	14.40	14.48	13.37	13.42
1162	NASDAQ	YNDX	Thu, Jan 7, 2016	14.63	15.03	13.64	13.96
1161	NASDAQ	YNDX	Wed, Jan 6, 2016	15.04	15.06	14.69	14.97
1160	NASDAQ	YNDX	Tue, Jan 5, 2016	15.16	15.54	15.13	15.41
1159	NASDAQ	YNDX	Mon, Jan 4, 2016	15.25	15.29	14.51	15.22
1158	NASDAQ	YNDX	Thu, Dec 31, 2015	15.43	15.81	15.32	15.72
1157	NASDAQ	YNDX	Wed, Dec 30, 2015	15.69	15.84	15.41	15.43
1156	NASDAQ	YNDX	Tue, Dec 29, 2015	15.79	15.97	15.53	15.82
1155	NASDAQ	YNDX	Mon, Dec 28, 2015	15.71	15.77	15.42	15.63
1154	NASDAQ	YNDX	Thu, Dec 24, 2015	15.94	16.16	15.88	16.10
1153	NASDAQ	YNDX	Wed, Dec 23, 2015	15.97	16.09	15.80	16.03
1152	NASDAQ	YNDX	Tue, Dec 22, 2015	15.43	15.92	15.34	15.80
1151	NASDAQ	YNDX	Mon, Dec 21, 2015	15.21	15.65	15.11	15.64
1150	NASDAQ	YNDX	Fri, Dec 18, 2015	15.13	15.36	15.04	15.32
1149	NASDAQ	YNDX	Thu, Dec 17, 2015	15.33	15.71	15.14	15.37
1148	NASDAQ	YNDX	Wed, Dec 16, 2015	15.20	15.45	14.95	15.19
1147	NASDAQ	YNDX	Tue, Dec 15, 2015	14.65	15.28	14.60	15.12
1146	NASDAQ	YNDX	Mon, Dec 14, 2015	14.33	14.53	13.77	14.46
1145	NASDAQ	YNDX	Fri, Dec 11, 2015	14.98	15.00	14.36	14.40
1144	NASDAQ	YNDX	Thu, Dec 10, 2015	14.97	15.47	14.91	15.29
1143	NASDAQ	YNDX	Wed, Dec 9, 2015	15.14	15.37	14.67	14.90
1142	NASDAQ	YNDX	Tue, Dec 8, 2015	15.05	15.10	14.40	15.06
1141	NASDAQ	YNDX	Mon, Dec 7, 2015	15.67	15.70	15.07	15.30
1140	NASDAQ	YNDX	Fri, Dec 4, 2015	15.80	16.09	15.72	15.79
1139	NASDAQ	YNDX	Thu, Dec 3, 2015	16.41	16.41	15.85	16.07
1138	NASDAQ	YNDX	Wed, Dec 2, 2015	15.75	16.62	15.69	16.37
1137	NASDAQ	YNDX	Tue, Dec 1, 2015	16.59	16.64	15.81	15.89
1136	NASDAQ	YNDX	Mon, Nov 30, 2015	16.53	16.75	16.26	16.63
1135	NASDAQ	YNDX	Fri, Nov 27, 2015	16.75	16.79	16.15	16.57
1134	NASDAQ	YNDX	Wed, Nov 25, 2015	17.32	17.33	16.94	17.02
1133	NASDAQ	YNDX	Tue, Nov 24, 2015	16.49	17.25	16.11	17.09
1132	NASDAQ	YNDX	Mon, Nov 23, 2015	17.50	17.51	17.03	17.05
1131	NASDAQ	YNDX	Fri, Nov 20, 2015	17.08	17.51	17.00	17.51
1130	NASDAQ	YNDX	Thu, Nov 19, 2015	16.75	17.20	16.68	17.07
1129	NASDAQ	YNDX	Wed, Nov 18, 2015	16.26	17.44	16.22	17.16
1128	NASDAQ	YNDX	Tue, Nov 17, 2015	15.89	16.51	15.80	16.27
1127	NASDAQ	YNDX	Mon, Nov 16, 2015	15.24	15.42	15.03	15.34
1126	NASDAQ	YNDX	Fri, Nov 13, 2015	15.19	15.40	14.80	15.17
1125	NASDAQ	YNDX	Thu, Nov 12, 2015	15.65	15.70	15.17	15.23
1124	NASDAQ	YNDX	Wed, Nov 11, 2015	16.00	16.21	15.85	15.93
1123	NASDAQ	YNDX	Tue, Nov 10, 2015	15.97	16.05	15.71	15.92
1122	NASDAQ	YNDX	Mon, Nov 9, 2015	15.69	16.11	15.52	16.07
1121	NASDAQ	YNDX	Fri, Nov 6, 2015	15.55	15.92	14.99	15.83
1120	NASDAQ	YNDX	Thu, Nov 5, 2015	15.79	15.98	15.38	15.74
1119	NASDAQ	YNDX	Wed, Nov 4, 2015	16.51	16.61	15.85	16.00
1118	NASDAQ	YNDX	Tue, Nov 3, 2015	16.45	16.53	16.11	16.37
1117	NASDAQ	YNDX	Mon, Nov 2, 2015	15.94	16.41	15.88	16.39
1116	NASDAQ	YNDX	Fri, Oct 30, 2015	15.71	16.24	15.61	16.10
1115	NASDAQ	YNDX	Thu, Oct 29, 2015	15.51	15.93	15.43	15.62
1114	NASDAQ	YNDX	Wed, Oct 28, 2015	14.89	15.90	14.85	15.71
1113	NASDAQ	YNDX	Tue, Oct 27, 2015	14.09	15.15	13.26	14.99
1112	NASDAQ	YNDX	Mon, Oct 26, 2015	13.20	14.12	13.13	14.05
1111	NASDAQ	YNDX	Fri, Oct 23, 2015	13.09	13.33	12.81	13.22
1110	NASDAQ	YNDX	Thu, Oct 22, 2015	13.23	13.46	12.69	12.86
1109	NASDAQ	YNDX	Wed, Oct 21, 2015	13.18	13.27	12.71	13.04
1108	NASDAQ	YNDX	Tue, Oct 20, 2015	13.60	13.73	13.16	13.35
1107	NASDAQ	YNDX	Mon, Oct 19, 2015	13.24	13.77	13.18	13.53
1106	NASDAQ	YNDX	Fri, Oct 16, 2015	13.51	13.61	13.01	13.60
1105	NASDAQ	YNDX	Thu, Oct 15, 2015	13.28	13.80	13.04	13.60
1104	NASDAQ	YNDX	Wed, Oct 14, 2015	12.75	13.44	12.52	13.33
1103	NASDAQ	YNDX	Tue, Oct 13, 2015	12.31	13.11	12.14	12.76
1102	NASDAQ	YNDX	Mon, Oct 12, 2015	12.52	12.52	11.91	12.19
1101	NASDAQ	YNDX	Fri, Oct 9, 2015	12.36	12.56	12.27	12.37
1100	NASDAQ	YNDX	Thu, Oct 8, 2015	11.90	12.12	11.69	12.00
1099	NASDAQ	YNDX	Wed, Oct 7, 2015	12.26	12.66	11.61	11.83
1098	NASDAQ	YNDX	Tue, Oct 6, 2015	12.13	12.41	11.78	11.98
1097	NASDAQ	YNDX	Mon, Oct 5, 2015	11.54	12.76	11.52	12.24
1096	NASDAQ	YNDX	Fri, Oct 2, 2015	10.51	11.37	10.51	11.34
1095	NASDAQ	YNDX	Thu, Oct 1, 2015	10.79	11.02	10.57	10.73
1094	NASDAQ	YNDX	Wed, Sep 30, 2015	10.97	11.01	10.60	10.73
1093	NASDAQ	YNDX	Tue, Sep 29, 2015	10.58	10.88	10.52	10.77
1092	NASDAQ	YNDX	Mon, Sep 28, 2015	10.60	10.75	10.30	10.30
1091	NASDAQ	YNDX	Fri, Sep 25, 2015	11.05	11.14	10.57	10.69
1090	NASDAQ	YNDX	Thu, Sep 24, 2015	11.14	11.14	10.60	10.85
1089	NASDAQ	YNDX	Wed, Sep 23, 2015	11.72	11.81	11.12	11.16
1088	NASDAQ	YNDX	Tue, Sep 22, 2015	11.92	12.00	11.48	11.57
1087	NASDAQ	YNDX	Mon, Sep 21, 2015	12.65	12.67	12.12	12.20
1086	NASDAQ	YNDX	Fri, Sep 18, 2015	12.85	12.98	12.36	12.49
1085	NASDAQ	YNDX	Thu, Sep 17, 2015	13.13	13.38	12.94	13.10
1084	NASDAQ	YNDX	Wed, Sep 16, 2015	12.60	13.44	12.57	13.32
1083	NASDAQ	YNDX	Tue, Sep 15, 2015	12.02	12.49	11.92	12.24
1082	NASDAQ	YNDX	Mon, Sep 14, 2015	11.24	12.77	10.93	12.05
1081	NASDAQ	YNDX	Fri, Sep 11, 2015	11.23	11.37	11.05	11.27
1080	NASDAQ	YNDX	Thu, Sep 10, 2015	11.43	11.57	11.26	11.45
1079	NASDAQ	YNDX	Wed, Sep 9, 2015	11.53	11.79	11.27	11.33
1078	NASDAQ	YNDX	Tue, Sep 8, 2015	11.53	11.70	11.42	11.51
1077	NASDAQ	YNDX	Fri, Sep 4, 2015	11.59	11.76	11.50	11.50
1076	NASDAQ	YNDX	Thu, Sep 3, 2015	11.80	11.93	11.67	11.74
1075	NASDAQ	YNDX	Wed, Sep 2, 2015	11.89	11.89	11.41	11.73
1074	NASDAQ	YNDX	Tue, Sep 1, 2015	11.88	12.04	11.65	11.71
1073	NASDAQ	YNDX	Mon, Aug 31, 2015	11.99	12.37	11.78	12.20
1072	NASDAQ	YNDX	Fri, Aug 28, 2015	11.70	12.36	11.67	12.35
1071	NASDAQ	YNDX	Thu, Aug 27, 2015	11.29	12.14	11.12	12.08
1070	NASDAQ	YNDX	Wed, Aug 26, 2015	10.97	10.97	10.55	10.84
1069	NASDAQ	YNDX	Tue, Aug 25, 2015	11.00	11.16	10.52	10.57
1068	NASDAQ	YNDX	Mon, Aug 24, 2015	10.36	10.80	9.94	10.18
1067	NASDAQ	YNDX	Fri, Aug 21, 2015	11.23	11.52	10.98	11.01
1066	NASDAQ	YNDX	Thu, Aug 20, 2015	11.83	11.94	11.43	11.46
1065	NASDAQ	YNDX	Wed, Aug 19, 2015	12.41	12.43	11.85	11.91
1064	NASDAQ	YNDX	Tue, Aug 18, 2015	12.57	12.57	12.32	12.46
1063	NASDAQ	YNDX	Mon, Aug 17, 2015	12.91	12.97	12.42	12.49
1062	NASDAQ	YNDX	Fri, Aug 14, 2015	13.04	13.09	12.70	12.82
1061	NASDAQ	YNDX	Thu, Aug 13, 2015	13.11	13.11	12.70	12.77
1060	NASDAQ	YNDX	Wed, Aug 12, 2015	13.11	13.16	12.80	13.06
1059	NASDAQ	YNDX	Tue, Aug 11, 2015	13.48	13.52	13.11	13.21
1058	NASDAQ	YNDX	Mon, Aug 10, 2015	13.36	13.74	13.28	13.65
1057	NASDAQ	YNDX	Fri, Aug 7, 2015	13.31	13.49	13.26	13.33
1056	NASDAQ	YNDX	Thu, Aug 6, 2015	13.62	13.68	13.08	13.31
1055	NASDAQ	YNDX	Wed, Aug 5, 2015	13.93	14.06	13.72	13.75
1054	NASDAQ	YNDX	Tue, Aug 4, 2015	13.76	14.03	13.65	13.76
1053	NASDAQ	YNDX	Mon, Aug 3, 2015	13.70	13.93	13.43	13.65
1052	NASDAQ	YNDX	Fri, Jul 31, 2015	14.30	14.50	13.86	13.91
1051	NASDAQ	YNDX	Thu, Jul 30, 2015	15.46	15.61	14.37	14.38
1050	NASDAQ	YNDX	Wed, Jul 29, 2015	15.00	15.50	14.99	15.41
1049	NASDAQ	YNDX	Tue, Jul 28, 2015	14.66	14.97	14.35	14.89
1048	NASDAQ	YNDX	Mon, Jul 27, 2015	14.53	14.73	14.38	14.53
1047	NASDAQ	YNDX	Fri, Jul 24, 2015	15.19	15.19	14.61	14.84
1046	NASDAQ	YNDX	Thu, Jul 23, 2015	15.14	15.32	15.00	15.26
1045	NASDAQ	YNDX	Wed, Jul 22, 2015	15.37	15.37	15.04	15.15
1044	NASDAQ	YNDX	Tue, Jul 21, 2015	15.49	15.72	15.32	15.49
1043	NASDAQ	YNDX	Mon, Jul 20, 2015	15.68	15.90	15.43	15.48
1042	NASDAQ	YNDX	Fri, Jul 17, 2015	15.59	15.81	15.59	15.78
1041	NASDAQ	YNDX	Thu, Jul 16, 2015	15.36	15.56	15.27	15.45
1040	NASDAQ	YNDX	Wed, Jul 15, 2015	15.54	15.56	15.02	15.19
1039	NASDAQ	YNDX	Tue, Jul 14, 2015	15.23	15.70	15.23	15.47
1038	NASDAQ	YNDX	Mon, Jul 13, 2015	14.99	15.49	14.74	15.33
1037	NASDAQ	YNDX	Fri, Jul 10, 2015	15.15	15.25	14.75	14.85
1036	NASDAQ	YNDX	Thu, Jul 9, 2015	14.85	15.15	14.75	14.81
1035	NASDAQ	YNDX	Wed, Jul 8, 2015	14.58	14.86	14.45	14.47
1034	NASDAQ	YNDX	Tue, Jul 7, 2015	14.78	15.01	13.90	14.93
1033	NASDAQ	YNDX	Mon, Jul 6, 2015	15.14	15.33	14.82	14.91
1032	NASDAQ	YNDX	Thu, Jul 2, 2015	15.09	15.44	15.08	15.38
1031	NASDAQ	YNDX	Wed, Jul 1, 2015	15.25	15.58	15.00	15.03
1030	NASDAQ	YNDX	Tue, Jun 30, 2015	15.13	15.61	14.97	15.22
1029	NASDAQ	YNDX	Mon, Jun 29, 2015	15.45	15.45	14.79	14.84
1028	NASDAQ	YNDX	Fri, Jun 26, 2015	15.88	15.88	15.38	15.81
1027	NASDAQ	YNDX	Thu, Jun 25, 2015	15.97	16.02	15.73	15.90
1026	NASDAQ	YNDX	Wed, Jun 24, 2015	15.95	16.05	15.82	15.95
1025	NASDAQ	YNDX	Tue, Jun 23, 2015	16.27	16.27	15.86	15.93
1024	NASDAQ	YNDX	Mon, Jun 22, 2015	16.85	16.92	16.13	16.26
1023	NASDAQ	YNDX	Fri, Jun 19, 2015	16.85	16.92	16.66	16.77
1022	NASDAQ	YNDX	Thu, Jun 18, 2015	17.26	17.27	16.79	16.93
1021	NASDAQ	YNDX	Wed, Jun 17, 2015	17.23	17.39	17.00	17.14
1020	NASDAQ	YNDX	Tue, Jun 16, 2015	17.22	17.48	17.07	17.19
1019	NASDAQ	YNDX	Mon, Jun 15, 2015	17.48	17.55	17.15	17.25
1018	NASDAQ	YNDX	Fri, Jun 12, 2015	17.40	17.65	17.36	17.63
1017	NASDAQ	YNDX	Thu, Jun 11, 2015	17.30	17.48	17.26	17.44
1016	NASDAQ	YNDX	Wed, Jun 10, 2015	17.56	18.00	17.38	17.40
1015	NASDAQ	YNDX	Tue, Jun 9, 2015	17.27	17.70	16.98	17.36
1014	NASDAQ	YNDX	Mon, Jun 8, 2015	17.55	17.73	17.17	17.24
1013	NASDAQ	YNDX	Fri, Jun 5, 2015	17.40	17.64	17.14	17.56
1012	NASDAQ	YNDX	Thu, Jun 4, 2015	18.02	18.06	17.41	17.57
1011	NASDAQ	YNDX	Wed, Jun 3, 2015	18.46	18.47	18.05	18.17
1010	NASDAQ	YNDX	Tue, Jun 2, 2015	18.03	19.11	18.01	18.93
1009	NASDAQ	YNDX	Mon, Jun 1, 2015	18.13	18.21	17.81	18.07
1008	NASDAQ	YNDX	Fri, May 29, 2015	18.48	18.70	18.00	18.03
1007	NASDAQ	YNDX	Thu, May 28, 2015	17.79	18.36	17.79	18.33
1006	NASDAQ	YNDX	Wed, May 27, 2015	17.98	18.07	17.55	17.93
1005	NASDAQ	YNDX	Tue, May 26, 2015	18.44	18.50	18.00	18.17
1004	NASDAQ	YNDX	Fri, May 22, 2015	18.62	18.77	18.43	18.50
1003	NASDAQ	YNDX	Thu, May 21, 2015	18.56	18.84	18.55	18.61
1002	NASDAQ	YNDX	Wed, May 20, 2015	18.65	18.74	18.50	18.59
1001	NASDAQ	YNDX	Tue, May 19, 2015	19.08	19.26	18.73	18.75
1000	NASDAQ	YNDX	Mon, May 18, 2015	19.00	19.41	18.85	19.35
999	NASDAQ	YNDX	Fri, May 15, 2015	19.38	19.41	18.91	19.01
998	NASDAQ	YNDX	Thu, May 14, 2015	19.17	19.58	19.17	19.49
997	NASDAQ	YNDX	Wed, May 13, 2015	19.49	19.60	19.08	19.43
996	NASDAQ	YNDX	Tue, May 12, 2015	19.31	19.46	19.13	19.20
995	NASDAQ	YNDX	Mon, May 11, 2015	19.69	19.93	19.26	19.31
994	NASDAQ	YNDX	Fri, May 8, 2015	19.18	19.69	19.16	19.64
993	NASDAQ	YNDX	Thu, May 7, 2015	19.53	19.66	19.03	19.15
992	NASDAQ	YNDX	Wed, May 6, 2015	19.90	20.12	19.59	19.60
991	NASDAQ	YNDX	Tue, May 5, 2015	19.61	19.75	19.25	19.42
990	NASDAQ	YNDX	Mon, May 4, 2015	19.62	19.67	19.19	19.19
989	NASDAQ	YNDX	Fri, May 1, 2015	19.41	19.58	19.07	19.57
988	NASDAQ	YNDX	Thu, Apr 30, 2015	19.45	19.66	19.21	19.24
987	NASDAQ	YNDX	Wed, Apr 29, 2015	19.19	19.74	18.80	19.68
986	NASDAQ	YNDX	Tue, Apr 28, 2015	18.60	19.76	18.07	19.20
985	NASDAQ	YNDX	Mon, Apr 27, 2015	20.65	20.86	20.19	20.27
984	NASDAQ	YNDX	Fri, Apr 24, 2015	20.86	20.99	20.50	20.67
983	NASDAQ	YNDX	Thu, Apr 23, 2015	20.80	21.36	20.65	20.75
982	NASDAQ	YNDX	Wed, Apr 22, 2015	20.32	20.79	20.20	20.70
981	NASDAQ	YNDX	Tue, Apr 21, 2015	20.34	20.53	20.20	20.44
980	NASDAQ	YNDX	Mon, Apr 20, 2015	20.19	20.58	19.70	20.54
979	NASDAQ	YNDX	Fri, Apr 17, 2015	20.02	20.61	19.76	20.59
978	NASDAQ	YNDX	Thu, Apr 16, 2015	19.98	20.98	19.61	20.90
977	NASDAQ	YNDX	Wed, Apr 15, 2015	18.00	20.49	17.97	20.40
976	NASDAQ	YNDX	Tue, Apr 14, 2015	17.92	17.98	17.53	17.91
975	NASDAQ	YNDX	Mon, Apr 13, 2015	18.20	18.22	17.78	17.84
974	NASDAQ	YNDX	Fri, Apr 10, 2015	17.97	18.17	17.62	17.84
973	NASDAQ	YNDX	Thu, Apr 9, 2015	17.61	18.16	17.56	17.99
972	NASDAQ	YNDX	Wed, Apr 8, 2015	17.20	17.83	17.08	17.48
971	NASDAQ	YNDX	Tue, Apr 7, 2015	17.25	17.41	16.92	17.03
970	NASDAQ	YNDX	Mon, Apr 6, 2015	16.48	17.38	16.31	17.18
969	NASDAQ	YNDX	Thu, Apr 2, 2015	15.91	16.68	15.66	16.24
968	NASDAQ	YNDX	Wed, Apr 1, 2015	15.27	15.78	15.17	15.77
967	NASDAQ	YNDX	Tue, Mar 31, 2015	15.25	15.41	15.05	15.17
966	NASDAQ	YNDX	Mon, Mar 30, 2015	15.50	15.64	15.13	15.30
965	NASDAQ	YNDX	Fri, Mar 27, 2015	15.14	15.48	15.09	15.45
964	NASDAQ	YNDX	Thu, Mar 26, 2015	15.39	15.63	14.94	15.19
963	NASDAQ	YNDX	Wed, Mar 25, 2015	15.34	15.50	15.15	15.27
962	NASDAQ	YNDX	Tue, Mar 24, 2015	15.01	15.32	14.71	15.27
961	NASDAQ	YNDX	Mon, Mar 23, 2015	14.80	15.16	14.60	14.74
960	NASDAQ	YNDX	Fri, Mar 20, 2015	14.58	14.96	14.39	14.63
959	NASDAQ	YNDX	Thu, Mar 19, 2015	14.33	14.57	14.18	14.46
958	NASDAQ	YNDX	Wed, Mar 18, 2015	14.53	14.63	14.16	14.49
957	NASDAQ	YNDX	Tue, Mar 17, 2015	14.10	14.51	14.05	14.49
956	NASDAQ	YNDX	Mon, Mar 16, 2015	14.50	14.51	13.96	14.21
955	NASDAQ	YNDX	Fri, Mar 13, 2015	14.40	14.80	14.12	14.68
954	NASDAQ	YNDX	Thu, Mar 12, 2015	14.53	14.66	14.40	14.53
953	NASDAQ	YNDX	Wed, Mar 11, 2015	14.30	14.51	13.90	14.50
952	NASDAQ	YNDX	Tue, Mar 10, 2015	14.47	14.55	13.95	14.12
951	NASDAQ	YNDX	Mon, Mar 9, 2015	15.10	15.32	14.61	14.68
950	NASDAQ	YNDX	Fri, Mar 6, 2015	15.43	15.68	15.12	15.13
949	NASDAQ	YNDX	Thu, Mar 5, 2015	15.88	15.99	15.40	15.48
948	NASDAQ	YNDX	Wed, Mar 4, 2015	15.94	16.08	15.66	15.76
947	NASDAQ	YNDX	Tue, Mar 3, 2015	16.06	16.27	15.90	15.95
946	NASDAQ	YNDX	Mon, Mar 2, 2015	16.30	16.30	15.76	16.02
945	NASDAQ	YNDX	Fri, Feb 27, 2015	16.50	16.59	16.06	16.45
944	NASDAQ	YNDX	Thu, Feb 26, 2015	16.59	16.71	16.42	16.54
943	NASDAQ	YNDX	Wed, Feb 25, 2015	16.45	16.51	16.20	16.37
942	NASDAQ	YNDX	Tue, Feb 24, 2015	16.36	16.45	16.26	16.35
941	NASDAQ	YNDX	Mon, Feb 23, 2015	16.78	16.89	16.03	16.25
940	NASDAQ	YNDX	Fri, Feb 20, 2015	16.85	17.07	16.66	17.01
939	NASDAQ	YNDX	Thu, Feb 19, 2015	16.81	17.32	16.34	16.87
938	NASDAQ	YNDX	Wed, Feb 18, 2015	17.99	18.25	16.76	16.85
937	NASDAQ	YNDX	Tue, Feb 17, 2015	17.18	17.40	16.14	16.65
936	NASDAQ	YNDX	Fri, Feb 13, 2015	16.89	17.64	16.82	17.00
935	NASDAQ	YNDX	Thu, Feb 12, 2015	16.96	17.05	16.25	16.41
934	NASDAQ	YNDX	Wed, Feb 11, 2015	15.84	16.14	15.24	16.00
933	NASDAQ	YNDX	Tue, Feb 10, 2015	16.05	16.15	15.53	15.73
932	NASDAQ	YNDX	Mon, Feb 9, 2015	16.36	16.53	15.87	15.87
931	NASDAQ	YNDX	Fri, Feb 6, 2015	16.66	16.66	16.01	16.12
930	NASDAQ	YNDX	Thu, Feb 5, 2015	15.61	16.63	15.61	16.24
929	NASDAQ	YNDX	Wed, Feb 4, 2015	15.39	15.81	15.19	15.42
928	NASDAQ	YNDX	Tue, Feb 3, 2015	15.30	15.63	14.87	15.63
927	NASDAQ	YNDX	Mon, Feb 2, 2015	14.95	15.04	14.14	14.91
926	NASDAQ	YNDX	Fri, Jan 30, 2015	14.93	15.17	14.76	14.89
925	NASDAQ	YNDX	Thu, Jan 29, 2015	15.66	15.68	15.02	15.44
924	NASDAQ	YNDX	Wed, Jan 28, 2015	16.12	16.25	15.36	15.41
923	NASDAQ	YNDX	Tue, Jan 27, 2015	16.37	16.49	16.15	16.21
922	NASDAQ	YNDX	Mon, Jan 26, 2015	16.97	17.14	16.10	16.25
921	NASDAQ	YNDX	Fri, Jan 23, 2015	17.57	17.57	17.06	17.19
920	NASDAQ	YNDX	Thu, Jan 22, 2015	16.95	17.53	16.85	17.46
919	NASDAQ	YNDX	Wed, Jan 21, 2015	16.41	17.09	16.41	16.51
918	NASDAQ	YNDX	Tue, Jan 20, 2015	17.24	17.39	16.30	16.41
917	NASDAQ	YNDX	Fri, Jan 16, 2015	17.65	18.06	17.61	17.97
916	NASDAQ	YNDX	Thu, Jan 15, 2015	18.55	18.64	17.66	17.72
915	NASDAQ	YNDX	Wed, Jan 14, 2015	17.30	18.43	17.28	18.40
914	NASDAQ	YNDX	Tue, Jan 13, 2015	17.26	17.83	17.20	17.69
913	NASDAQ	YNDX	Mon, Jan 12, 2015	17.94	18.03	17.31	17.66
912	NASDAQ	YNDX	Fri, Jan 9, 2015	18.02	18.46	17.81	18.24
911	NASDAQ	YNDX	Thu, Jan 8, 2015	17.68	18.93	17.68	18.42
910	NASDAQ	YNDX	Wed, Jan 7, 2015	17.79	17.87	17.33	17.37
909	NASDAQ	YNDX	Tue, Jan 6, 2015	17.37	17.87	17.18	17.53
908	NASDAQ	YNDX	Mon, Jan 5, 2015	18.39	18.43	17.29	17.41
907	NASDAQ	YNDX	Fri, Jan 2, 2015	18.02	18.44	17.78	18.37
906	NASDAQ	YNDX	Wed, Dec 31, 2014	18.25	18.25	17.85	17.96
905	NASDAQ	YNDX	Tue, Dec 30, 2014	18.21	18.54	18.00	18.40
904	NASDAQ	YNDX	Mon, Dec 29, 2014	17.88	18.50	17.80	18.07
903	NASDAQ	YNDX	Fri, Dec 26, 2014	17.94	18.26	17.75	18.16
902	NASDAQ	YNDX	Wed, Dec 24, 2014	18.25	18.30	17.45	17.66
901	NASDAQ	YNDX	Tue, Dec 23, 2014	18.06	18.42	17.84	17.98
900	NASDAQ	YNDX	Mon, Dec 22, 2014	18.55	18.80	17.61	18.00
899	NASDAQ	YNDX	Fri, Dec 19, 2014	18.19	18.28	17.89	18.00
898	NASDAQ	YNDX	Thu, Dec 18, 2014	18.60	18.79	17.40	18.09
897	NASDAQ	YNDX	Wed, Dec 17, 2014	17.36	18.08	17.25	17.30
896	NASDAQ	YNDX	Tue, Dec 16, 2014	16.18	17.68	15.03	16.82
895	NASDAQ	YNDX	Mon, Dec 15, 2014	18.97	18.97	17.36	17.68
894	NASDAQ	YNDX	Fri, Dec 12, 2014	18.72	20.05	18.70	19.31
893	NASDAQ	YNDX	Thu, Dec 11, 2014	19.02	19.68	18.91	18.96
892	NASDAQ	YNDX	Wed, Dec 10, 2014	20.10	20.13	19.08	19.14
891	NASDAQ	YNDX	Tue, Dec 9, 2014	19.23	20.25	19.00	20.11
890	NASDAQ	YNDX	Mon, Dec 8, 2014	21.03	21.16	19.35	19.43
889	NASDAQ	YNDX	Fri, Dec 5, 2014	22.43	22.45	21.30	21.91
888	NASDAQ	YNDX	Thu, Dec 4, 2014	23.28	23.37	22.18	22.29
887	NASDAQ	YNDX	Wed, Dec 3, 2014	23.66	24.00	23.47	23.58
886	NASDAQ	YNDX	Tue, Dec 2, 2014	23.75	24.02	23.61	23.74
885	NASDAQ	YNDX	Mon, Dec 1, 2014	24.60	24.60	23.14	23.98
884	NASDAQ	YNDX	Fri, Nov 28, 2014	25.84	25.96	24.68	24.92
883	NASDAQ	YNDX	Wed, Nov 26, 2014	25.94	26.36	25.90	26.11
882	NASDAQ	YNDX	Tue, Nov 25, 2014	26.35	26.60	25.92	26.04
881	NASDAQ	YNDX	Mon, Nov 24, 2014	26.84	26.90	26.14	26.47
880	NASDAQ	YNDX	Fri, Nov 21, 2014	26.47	26.99	26.30	26.67
879	NASDAQ	YNDX	Thu, Nov 20, 2014	25.68	26.21	25.68	26.15
878	NASDAQ	YNDX	Wed, Nov 19, 2014	25.77	26.07	25.52	25.72
877	NASDAQ	YNDX	Tue, Nov 18, 2014	26.09	26.29	25.82	25.86
876	NASDAQ	YNDX	Mon, Nov 17, 2014	26.28	26.40	25.79	26.12
875	NASDAQ	YNDX	Fri, Nov 14, 2014	25.92	26.51	25.70	26.45
874	NASDAQ	YNDX	Thu, Nov 13, 2014	26.48	27.08	26.36	26.36
873	NASDAQ	YNDX	Wed, Nov 12, 2014	26.50	26.90	26.34	26.62
872	NASDAQ	YNDX	Tue, Nov 11, 2014	26.52	26.53	26.07	26.39
871	NASDAQ	YNDX	Mon, Nov 10, 2014	26.83	27.08	26.46	26.79
870	NASDAQ	YNDX	Fri, Nov 7, 2014	26.39	26.72	26.10	26.55
869	NASDAQ	YNDX	Thu, Nov 6, 2014	27.21	27.30	26.17	26.46
868	NASDAQ	YNDX	Wed, Nov 5, 2014	27.90	28.04	27.05	27.20
867	NASDAQ	YNDX	Tue, Nov 4, 2014	27.61	27.79	27.02	27.77
866	NASDAQ	YNDX	Mon, Nov 3, 2014	28.62	28.69	27.75	27.81
865	NASDAQ	YNDX	Fri, Oct 31, 2014	28.35	28.87	27.97	28.62
864	NASDAQ	YNDX	Thu, Oct 30, 2014	28.36	28.55	27.91	28.02
863	NASDAQ	YNDX	Wed, Oct 29, 2014	28.49	28.81	28.09	28.37
862	NASDAQ	YNDX	Tue, Oct 28, 2014	27.55	28.71	27.52	28.58
861	NASDAQ	YNDX	Mon, Oct 27, 2014	27.60	27.60	26.71	27.44
860	NASDAQ	YNDX	Fri, Oct 24, 2014	27.44	28.00	27.07	27.78
859	NASDAQ	YNDX	Thu, Oct 23, 2014	27.96	28.40	27.31	27.60
858	NASDAQ	YNDX	Wed, Oct 22, 2014	27.31	27.35	26.11	26.14
857	NASDAQ	YNDX	Tue, Oct 21, 2014	26.58	27.47	26.57	27.42
856	NASDAQ	YNDX	Mon, Oct 20, 2014	26.09	26.59	25.76	26.41
855	NASDAQ	YNDX	Fri, Oct 17, 2014	26.31	27.03	26.25	26.31
854	NASDAQ	YNDX	Thu, Oct 16, 2014	24.85	25.93	24.58	25.79
853	NASDAQ	YNDX	Wed, Oct 15, 2014	25.03	25.51	24.26	25.44
852	NASDAQ	YNDX	Tue, Oct 14, 2014	25.30	26.19	25.23	25.32
851	NASDAQ	YNDX	Mon, Oct 13, 2014	24.72	25.73	24.35	25.08
850	NASDAQ	YNDX	Fri, Oct 10, 2014	25.29	25.48	24.40	24.44
849	NASDAQ	YNDX	Thu, Oct 9, 2014	26.18	26.33	25.51	25.56
848	NASDAQ	YNDX	Wed, Oct 8, 2014	26.25	26.36	25.50	26.18
847	NASDAQ	YNDX	Tue, Oct 7, 2014	26.65	26.95	26.13	26.17
846	NASDAQ	YNDX	Mon, Oct 6, 2014	27.34	27.80	26.98	27.01
845	NASDAQ	YNDX	Fri, Oct 3, 2014	27.19	27.20	26.75	27.05
844	NASDAQ	YNDX	Thu, Oct 2, 2014	26.60	27.02	25.79	26.98
843	NASDAQ	YNDX	Wed, Oct 1, 2014	27.74	27.86	26.33	26.45
842	NASDAQ	YNDX	Tue, Sep 30, 2014	28.15	28.64	27.77	27.80
841	NASDAQ	YNDX	Mon, Sep 29, 2014	28.93	29.24	28.01	28.22
840	NASDAQ	YNDX	Fri, Sep 26, 2014	29.23	29.86	29.22	29.67
839	NASDAQ	YNDX	Thu, Sep 25, 2014	30.06	30.29	29.40	29.40
838	NASDAQ	YNDX	Wed, Sep 24, 2014	29.05	29.99	29.01	29.97
837	NASDAQ	YNDX	Tue, Sep 23, 2014	28.63	29.29	28.53	28.90
836	NASDAQ	YNDX	Mon, Sep 22, 2014	29.40	29.50	28.38	28.74
835	NASDAQ	YNDX	Fri, Sep 19, 2014	29.87	29.95	29.22	29.42
834	NASDAQ	YNDX	Thu, Sep 18, 2014	30.26	31.00	29.72	29.74
833	NASDAQ	YNDX	Wed, Sep 17, 2014	30.77	31.19	29.90	30.02
832	NASDAQ	YNDX	Tue, Sep 16, 2014	30.23	31.12	30.02	31.05
831	NASDAQ	YNDX	Mon, Sep 15, 2014	31.46	31.59	29.67	29.90
830	NASDAQ	YNDX	Fri, Sep 12, 2014	30.43	31.61	30.43	31.56
829	NASDAQ	YNDX	Thu, Sep 11, 2014	30.84	31.36	30.25	30.44
828	NASDAQ	YNDX	Wed, Sep 10, 2014	30.53	31.29	30.53	30.80
827	NASDAQ	YNDX	Tue, Sep 9, 2014	31.47	31.47	30.88	31.01
826	NASDAQ	YNDX	Mon, Sep 8, 2014	31.37	32.05	31.14	31.49
825	NASDAQ	YNDX	Fri, Sep 5, 2014	30.60	31.87	30.60	31.60
824	NASDAQ	YNDX	Thu, Sep 4, 2014	30.51	30.75	29.80	29.93
823	NASDAQ	YNDX	Wed, Sep 3, 2014	30.43	30.89	30.00	30.66
822	NASDAQ	YNDX	Tue, Sep 2, 2014	28.36	29.22	28.34	29.06
821	NASDAQ	YNDX	Fri, Aug 29, 2014	28.15	28.71	28.10	28.43
820	NASDAQ	YNDX	Thu, Aug 28, 2014	28.47	28.76	28.11	28.34
819	NASDAQ	YNDX	Wed, Aug 27, 2014	29.29	29.43	28.98	29.02
818	NASDAQ	YNDX	Tue, Aug 26, 2014	29.68	29.73	29.14	29.29
817	NASDAQ	YNDX	Mon, Aug 25, 2014	29.28	29.53	28.86	29.43
816	NASDAQ	YNDX	Fri, Aug 22, 2014	29.51	29.59	28.72	29.08
815	NASDAQ	YNDX	Thu, Aug 21, 2014	29.91	30.45	29.66	29.81
814	NASDAQ	YNDX	Wed, Aug 20, 2014	30.40	30.81	30.05	30.17
813	NASDAQ	YNDX	Tue, Aug 19, 2014	29.07	30.95	29.07	30.72
812	NASDAQ	YNDX	Mon, Aug 18, 2014	28.81	29.17	28.38	29.04
811	NASDAQ	YNDX	Fri, Aug 15, 2014	29.24	29.40	28.06	28.41
810	NASDAQ	YNDX	Thu, Aug 14, 2014	29.24	29.66	28.94	29.03
809	NASDAQ	YNDX	Wed, Aug 13, 2014	29.08	29.70	28.75	29.03
808	NASDAQ	YNDX	Tue, Aug 12, 2014	29.50	29.50	28.32	28.85
807	NASDAQ	YNDX	Mon, Aug 11, 2014	29.51	29.86	28.63	29.01
806	NASDAQ	YNDX	Fri, Aug 8, 2014	28.70	29.71	28.38	29.00
805	NASDAQ	YNDX	Thu, Aug 7, 2014	28.88	29.10	28.28	28.44
804	NASDAQ	YNDX	Wed, Aug 6, 2014	29.00	29.50	28.66	28.88
803	NASDAQ	YNDX	Tue, Aug 5, 2014	30.28	30.50	29.43	29.57
802	NASDAQ	YNDX	Mon, Aug 4, 2014	30.28	30.70	29.98	30.52
801	NASDAQ	YNDX	Fri, Aug 1, 2014	30.14	30.48	29.31	30.28
800	NASDAQ	YNDX	Thu, Jul 31, 2014	30.71	30.93	30.02	30.28
799	NASDAQ	YNDX	Wed, Jul 30, 2014	31.07	32.15	30.96	31.25
798	NASDAQ	YNDX	Tue, Jul 29, 2014	31.90	32.19	30.38	30.44
797	NASDAQ	YNDX	Mon, Jul 28, 2014	29.86	30.40	29.52	30.16
796	NASDAQ	YNDX	Fri, Jul 25, 2014	30.69	30.83	30.37	30.53
795	NASDAQ	YNDX	Thu, Jul 24, 2014	30.76	31.35	30.46	31.19
794	NASDAQ	YNDX	Wed, Jul 23, 2014	30.25	30.91	29.90	30.76
793	NASDAQ	YNDX	Tue, Jul 22, 2014	30.00	30.33	29.80	30.20
792	NASDAQ	YNDX	Mon, Jul 21, 2014	30.42	30.45	29.46	29.64
791	NASDAQ	YNDX	Fri, Jul 18, 2014	30.02	31.09	30.02	30.74
790	NASDAQ	YNDX	Thu, Jul 17, 2014	31.14	31.25	29.43	30.03
789	NASDAQ	YNDX	Wed, Jul 16, 2014	32.17	32.35	31.70	31.85
788	NASDAQ	YNDX	Tue, Jul 15, 2014	32.46	32.60	32.01	32.12
787	NASDAQ	YNDX	Mon, Jul 14, 2014	32.22	32.83	32.21	32.49
786	NASDAQ	YNDX	Fri, Jul 11, 2014	31.66	32.25	31.66	32.11
785	NASDAQ	YNDX	Thu, Jul 10, 2014	31.29	32.05	31.00	31.69
784	NASDAQ	YNDX	Wed, Jul 9, 2014	31.34	32.15	31.34	32.15
783	NASDAQ	YNDX	Tue, Jul 8, 2014	33.11	33.45	30.68	31.26
782	NASDAQ	YNDX	Mon, Jul 7, 2014	34.50	34.50	33.31	33.38
781	NASDAQ	YNDX	Thu, Jul 3, 2014	34.94	35.15	34.50	34.56
780	NASDAQ	YNDX	Wed, Jul 2, 2014	35.30	35.65	34.33	34.64
779	NASDAQ	YNDX	Tue, Jul 1, 2014	35.65	35.85	34.99	35.01
778	NASDAQ	YNDX	Mon, Jun 30, 2014	35.10	35.90	35.01	35.64
777	NASDAQ	YNDX	Fri, Jun 27, 2014	35.07	35.56	34.96	35.16
776	NASDAQ	YNDX	Thu, Jun 26, 2014	34.95	35.36	34.82	35.03
775	NASDAQ	YNDX	Wed, Jun 25, 2014	34.26	35.08	33.96	34.90
774	NASDAQ	YNDX	Tue, Jun 24, 2014	35.37	35.70	34.43	34.61
773	NASDAQ	YNDX	Mon, Jun 23, 2014	35.02	35.60	34.39	35.60
772	NASDAQ	YNDX	Fri, Jun 20, 2014	33.95	35.67	33.75	35.56
771	NASDAQ	YNDX	Thu, Jun 19, 2014	34.07	34.20	33.62	33.79
770	NASDAQ	YNDX	Wed, Jun 18, 2014	34.21	34.23	33.37	34.12
769	NASDAQ	YNDX	Tue, Jun 17, 2014	33.75	34.17	33.50	34.09
768	NASDAQ	YNDX	Mon, Jun 16, 2014	33.41	33.97	33.00	33.95
767	NASDAQ	YNDX	Fri, Jun 13, 2014	33.93	34.19	33.31	33.73
766	NASDAQ	YNDX	Thu, Jun 12, 2014	34.24	34.72	33.83	34.10
765	NASDAQ	YNDX	Wed, Jun 11, 2014	33.82	34.37	33.75	34.16
764	NASDAQ	YNDX	Tue, Jun 10, 2014	34.00	34.30	33.60	33.95
763	NASDAQ	YNDX	Mon, Jun 9, 2014	34.35	34.35	33.53	34.00
762	NASDAQ	YNDX	Fri, Jun 6, 2014	33.25	34.00	33.16	33.72
761	NASDAQ	YNDX	Thu, Jun 5, 2014	32.99	33.42	32.69	33.15
760	NASDAQ	YNDX	Wed, Jun 4, 2014	33.00	33.18	32.29	32.98
759	NASDAQ	YNDX	Tue, Jun 3, 2014	31.96	32.80	31.94	32.40
758	NASDAQ	YNDX	Mon, Jun 2, 2014	31.20	31.77	30.53	31.67
757	NASDAQ	YNDX	Fri, May 30, 2014	31.84	31.90	30.76	31.14
756	NASDAQ	YNDX	Thu, May 29, 2014	32.18	32.25	31.41	31.91
755	NASDAQ	YNDX	Wed, May 28, 2014	32.81	32.81	31.64	31.90
754	NASDAQ	YNDX	Tue, May 27, 2014	31.85	32.75	31.67	32.73
753	NASDAQ	YNDX	Fri, May 23, 2014	31.00	32.31	30.88	32.21
752	NASDAQ	YNDX	Thu, May 22, 2014	31.62	32.24	31.50	32.10
751	NASDAQ	YNDX	Wed, May 21, 2014	30.85	31.61	30.70	31.60
750	NASDAQ	YNDX	Tue, May 20, 2014	30.64	31.20	30.49	30.85
749	NASDAQ	YNDX	Mon, May 19, 2014	30.08	30.66	29.83	30.56
748	NASDAQ	YNDX	Fri, May 16, 2014	29.75	30.16	29.30	30.03
747	NASDAQ	YNDX	Thu, May 15, 2014	30.19	30.20	29.18	29.84
746	NASDAQ	YNDX	Wed, May 14, 2014	29.96	30.25	29.35	29.95
745	NASDAQ	YNDX	Tue, May 13, 2014	29.04	29.72	28.77	29.54
744	NASDAQ	YNDX	Mon, May 12, 2014	28.77	29.65	28.32	29.28
743	NASDAQ	YNDX	Fri, May 9, 2014	27.85	28.76	27.76	28.30
742	NASDAQ	YNDX	Thu, May 8, 2014	27.37	28.88	27.37	27.84
741	NASDAQ	YNDX	Wed, May 7, 2014	27.25	27.97	26.84	27.27
740	NASDAQ	YNDX	Tue, May 6, 2014	27.08	27.40	26.81	27.01
739	NASDAQ	YNDX	Mon, May 5, 2014	26.34	27.08	26.02	26.84
738	NASDAQ	YNDX	Fri, May 2, 2014	26.48	27.07	26.32	26.53
737	NASDAQ	YNDX	Thu, May 1, 2014	26.73	27.00	26.19	26.54
736	NASDAQ	YNDX	Wed, Apr 30, 2014	25.81	27.00	25.28	26.50
735	NASDAQ	YNDX	Tue, Apr 29, 2014	24.40	26.09	24.35	25.59
734	NASDAQ	YNDX	Mon, Apr 28, 2014	24.16	24.49	23.11	24.01
733	NASDAQ	YNDX	Fri, Apr 25, 2014	25.85	25.70	21.70	24.00
732	NASDAQ	YNDX	Thu, Apr 24, 2014	28.00	28.00	26.29	26.69
731	NASDAQ	YNDX	Wed, Apr 23, 2014	29.23	29.26	27.75	28.26
730	NASDAQ	YNDX	Tue, Apr 22, 2014	29.27	29.89	28.97	29.06
729	NASDAQ	YNDX	Mon, Apr 21, 2014	29.77	29.77	28.98	29.37
728	NASDAQ	YNDX	Thu, Apr 17, 2014	27.85	30.45	27.75	29.95
727	NASDAQ	YNDX	Wed, Apr 16, 2014	27.60	28.40	27.50	28.09
726	NASDAQ	YNDX	Tue, Apr 15, 2014	27.61	27.81	26.47	27.38
725	NASDAQ	YNDX	Mon, Apr 14, 2014	28.00	28.12	27.20	27.51
724	NASDAQ	YNDX	Fri, Apr 11, 2014	28.09	28.36	27.26	28.01
723	NASDAQ	YNDX	Thu, Apr 10, 2014	30.11	30.18	28.28	28.38
722	NASDAQ	YNDX	Wed, Apr 9, 2014	29.35	29.58	28.54	29.54
721	NASDAQ	YNDX	Tue, Apr 8, 2014	28.74	30.00	28.36	29.02
720	NASDAQ	YNDX	Mon, Apr 7, 2014	29.14	29.53	28.21	28.50
719	NASDAQ	YNDX	Fri, Apr 4, 2014	30.52	31.00	29.85	29.96
718	NASDAQ	YNDX	Thu, Apr 3, 2014	31.11	31.69	30.06	30.46
717	NASDAQ	YNDX	Wed, Apr 2, 2014	31.50	31.87	30.91	31.19
716	NASDAQ	YNDX	Tue, Apr 1, 2014	30.88	31.78	30.80	31.49
715	NASDAQ	YNDX	Mon, Mar 31, 2014	30.24	31.08	29.85	30.19
714	NASDAQ	YNDX	Fri, Mar 28, 2014	29.22	29.69	28.69	29.47
713	NASDAQ	YNDX	Thu, Mar 27, 2014	29.32	29.90	28.40	28.75
712	NASDAQ	YNDX	Wed, Mar 26, 2014	30.49	30.73	29.27	29.44
711	NASDAQ	YNDX	Tue, Mar 25, 2014	29.32	30.13	28.99	29.67
710	NASDAQ	YNDX	Mon, Mar 24, 2014	30.25	30.37	28.88	29.16
709	NASDAQ	YNDX	Fri, Mar 21, 2014	30.50	30.50	29.70	30.01
708	NASDAQ	YNDX	Thu, Mar 20, 2014	31.83	31.83	30.26	30.38
707	NASDAQ	YNDX	Wed, Mar 19, 2014	32.23	32.30	31.29	31.42
706	NASDAQ	YNDX	Tue, Mar 18, 2014	31.32	32.83	31.12	32.03
705	NASDAQ	YNDX	Mon, Mar 17, 2014	31.17	31.30	29.64	30.01
704	NASDAQ	YNDX	Fri, Mar 14, 2014	29.17	30.83	29.16	30.39
703	NASDAQ	YNDX	Thu, Mar 13, 2014	31.60	31.60	28.65	29.16
702	NASDAQ	YNDX	Wed, Mar 12, 2014	32.16	32.16	30.84	31.84
701	NASDAQ	YNDX	Tue, Mar 11, 2014	33.35	33.45	32.06	32.49
700	NASDAQ	YNDX	Mon, Mar 10, 2014	33.22	33.85	33.05	33.38
699	NASDAQ	YNDX	Fri, Mar 7, 2014	34.81	34.88	33.01	33.18
698	NASDAQ	YNDX	Thu, Mar 6, 2014	34.20	35.28	33.86	34.29
697	NASDAQ	YNDX	Wed, Mar 5, 2014	34.80	34.90	33.70	34.31
696	NASDAQ	YNDX	Tue, Mar 4, 2014	34.80	35.30	33.85	34.31
695	NASDAQ	YNDX	Mon, Mar 3, 2014	33.75	34.47	31.55	32.23
694	NASDAQ	YNDX	Fri, Feb 28, 2014	37.91	38.55	37.13	37.50
693	NASDAQ	YNDX	Thu, Feb 27, 2014	37.73	37.73	37.17	37.68
692	NASDAQ	YNDX	Wed, Feb 26, 2014	37.52	38.70	37.02	37.76
691	NASDAQ	YNDX	Tue, Feb 25, 2014	35.95	36.85	35.86	36.20
690	NASDAQ	YNDX	Mon, Feb 24, 2014	36.50	36.77	35.77	36.47
689	NASDAQ	YNDX	Fri, Feb 21, 2014	37.61	37.61	36.62	36.66
688	NASDAQ	YNDX	Thu, Feb 20, 2014	37.66	38.97	36.00	37.29
687	NASDAQ	YNDX	Wed, Feb 19, 2014	40.67	40.87	39.53	39.83
686	NASDAQ	YNDX	Tue, Feb 18, 2014	40.69	41.35	39.79	41.21
685	NASDAQ	YNDX	Fri, Feb 14, 2014	40.27	40.47	39.90	40.29
684	NASDAQ	YNDX	Thu, Feb 13, 2014	39.94	40.54	39.36	40.29
683	NASDAQ	YNDX	Wed, Feb 12, 2014	40.32	40.97	40.05	40.39
682	NASDAQ	YNDX	Tue, Feb 11, 2014	39.62	40.26	39.51	40.17
681	NASDAQ	YNDX	Mon, Feb 10, 2014	39.50	39.63	39.16	39.45
680	NASDAQ	YNDX	Fri, Feb 7, 2014	39.05	39.50	38.42	39.26
679	NASDAQ	YNDX	Thu, Feb 6, 2014	36.81	38.90	36.71	38.64
678	NASDAQ	YNDX	Wed, Feb 5, 2014	36.05	37.43	35.98	36.67
677	NASDAQ	YNDX	Tue, Feb 4, 2014	35.52	36.44	35.20	36.28
676	NASDAQ	YNDX	Mon, Feb 3, 2014	36.55	36.99	35.00	35.01
675	NASDAQ	YNDX	Fri, Jan 31, 2014	36.02	37.10	35.77	36.75
674	NASDAQ	YNDX	Wed, Jan 29, 2014	37.01	37.01	35.09	35.34
673	NASDAQ	YNDX	Tue, Jan 28, 2014	37.89	37.98	36.76	37.68
672	NASDAQ	YNDX	Mon, Jan 27, 2014	38.06	38.43	35.57	37.22
671	NASDAQ	YNDX	Fri, Jan 24, 2014	39.53	40.15	37.56	38.02
670	NASDAQ	YNDX	Wed, Jan 22, 2014	44.00	44.00	42.52	42.69
669	NASDAQ	YNDX	Tue, Jan 21, 2014	43.55	43.80	42.58	43.66
668	NASDAQ	YNDX	Fri, Jan 17, 2014	43.78	44.24	42.87	43.02
667	NASDAQ	YNDX	Thu, Jan 16, 2014	43.05	43.95	43.05	43.76
666	NASDAQ	YNDX	Wed, Jan 15, 2014	44.20	44.25	42.67	43.36
665	NASDAQ	YNDX	Tue, Jan 14, 2014	43.07	43.96	42.57	43.78
664	NASDAQ	YNDX	Mon, Jan 13, 2014	44.17	44.91	42.40	42.65
663	NASDAQ	YNDX	Fri, Jan 10, 2014	44.05	44.44	43.06	44.00
662	NASDAQ	YNDX	Thu, Jan 9, 2014	43.43	45.42	43.17	44.22
661	NASDAQ	YNDX	Wed, Jan 8, 2014	43.77	44.24	42.22	42.25
660	NASDAQ	YNDX	Tue, Jan 7, 2014	43.17	43.94	42.06	43.53
659	NASDAQ	YNDX	Mon, Jan 6, 2014	42.89	43.19	42.61	42.91
658	NASDAQ	YNDX	Fri, Jan 3, 2014	42.43	43.34	42.63	42.90
657	NASDAQ	YNDX	Thu, Jan 2, 2014	43.31	43.34	42.36	42.63
656	NASDAQ	YNDX	Tue, Dec 31, 2013	42.42	43.17	42.17	43.15
655	NASDAQ	YNDX	Mon, Dec 30, 2013	42.58	43.26	41.96	42.17
654	NASDAQ	YNDX	Fri, Dec 27, 2013	43.33	43.41	42.44	42.58
653	NASDAQ	YNDX	Thu, Dec 26, 2013	42.26	43.65	42.10	42.94
652	NASDAQ	YNDX	Tue, Dec 24, 2013	42.35	42.50	41.32	41.88
651	NASDAQ	YNDX	Mon, Dec 23, 2013	40.68	42.94	40.50	41.85
650	NASDAQ	YNDX	Fri, Dec 20, 2013	39.85	40.40	39.33	40.29
649	NASDAQ	YNDX	Thu, Dec 19, 2013	39.33	40.05	39.00	39.68
648	NASDAQ	YNDX	Wed, Dec 18, 2013	38.79	39.47	38.11	39.33
647	NASDAQ	YNDX	Tue, Dec 17, 2013	38.79	38.89	38.27	38.39
646	NASDAQ	YNDX	Mon, Dec 16, 2013	38.40	38.97	38.00	38.33
645	NASDAQ	YNDX	Fri, Dec 13, 2013	38.57	39.06	37.98	38.21
644	NASDAQ	YNDX	Thu, Dec 12, 2013	37.49	39.04	37.45	38.16
643	NASDAQ	YNDX	Wed, Dec 11, 2013	39.97	39.97	36.96	37.42
642	NASDAQ	YNDX	Tue, Dec 10, 2013	39.65	40.49	39.50	39.92
641	NASDAQ	YNDX	Mon, Dec 9, 2013	39.91	40.57	39.28	39.84
640	NASDAQ	YNDX	Fri, Dec 6, 2013	41.14	41.80	39.83	39.94
639	NASDAQ	YNDX	Thu, Dec 5, 2013	39.70	41.30	39.25	40.97
638	NASDAQ	YNDX	Wed, Dec 4, 2013	39.26	40.30	39.26	40.10
637	NASDAQ	YNDX	Tue, Dec 3, 2013	39.59	41.56	38.75	39.85
636	NASDAQ	YNDX	Mon, Dec 2, 2013	39.95	40.42	39.20	40.07
635	NASDAQ	YNDX	Fri, Nov 29, 2013	39.22	40.47	39.15	39.75
634	NASDAQ	YNDX	Wed, Nov 27, 2013	39.98	40.02	39.37	39.61
633	NASDAQ	YNDX	Tue, Nov 26, 2013	38.57	40.36	38.51	39.89
632	NASDAQ	YNDX	Mon, Nov 25, 2013	38.59	38.92	38.29	38.73
631	NASDAQ	YNDX	Fri, Nov 22, 2013	38.29	38.85	38.22	38.47
630	NASDAQ	YNDX	Thu, Nov 21, 2013	36.42	38.16	36.06	38.00
629	NASDAQ	YNDX	Wed, Nov 20, 2013	37.00	37.82	35.78	36.15
628	NASDAQ	YNDX	Tue, Nov 19, 2013	38.82	38.95	36.90	36.97
627	NASDAQ	YNDX	Mon, Nov 18, 2013	38.97	39.85	38.53	38.78
626	NASDAQ	YNDX	Fri, Nov 15, 2013	39.07	39.25	38.06	38.53
625	NASDAQ	YNDX	Thu, Nov 14, 2013	37.10	38.67	36.70	38.64
624	NASDAQ	YNDX	Wed, Nov 13, 2013	36.35	37.13	35.99	37.09
623	NASDAQ	YNDX	Tue, Nov 12, 2013	36.83	37.05	35.91	36.31
622	NASDAQ	YNDX	Mon, Nov 11, 2013	36.18	36.92	35.80	36.80
621	NASDAQ	YNDX	Fri, Nov 8, 2013	36.12	36.58	35.59	36.35
620	NASDAQ	YNDX	Thu, Nov 7, 2013	38.37	38.58	35.99	36.09
619	NASDAQ	YNDX	Wed, Nov 6, 2013	37.83	38.37	37.60	38.27
618	NASDAQ	YNDX	Tue, Nov 5, 2013	37.56	37.85	37.10	37.52
617	NASDAQ	YNDX	Mon, Nov 4, 2013	38.25	38.65	37.50	37.71
616	NASDAQ	YNDX	Fri, Nov 1, 2013	37.17	38.24	36.91	38.03
615	NASDAQ	YNDX	Thu, Oct 31, 2013	37.33	37.45	35.96	36.86
614	NASDAQ	YNDX	Wed, Oct 30, 2013	38.12	38.61	37.10	37.31
613	NASDAQ	YNDX	Tue, Oct 29, 2013	38.50	38.50	37.00	37.79
612	NASDAQ	YNDX	Mon, Oct 28, 2013	38.18	39.20	37.98	38.16
611	NASDAQ	YNDX	Fri, Oct 25, 2013	40.83	40.84	37.64	38.19
610	NASDAQ	YNDX	Thu, Oct 24, 2013	40.02	40.88	37.30	40.79
609	NASDAQ	YNDX	Wed, Oct 23, 2013	40.60	41.20	39.91	41.00
608	NASDAQ	YNDX	Tue, Oct 22, 2013	41.67	42.00	40.35	40.67
607	NASDAQ	YNDX	Mon, Oct 21, 2013	41.67	41.96	40.56	41.04
606	NASDAQ	YNDX	Fri, Oct 18, 2013	39.81	41.32	39.81	40.81
605	NASDAQ	YNDX	Thu, Oct 17, 2013	39.29	39.65	38.63	39.22
604	NASDAQ	YNDX	Wed, Oct 16, 2013	38.61	39.70	38.60	39.31
603	NASDAQ	YNDX	Tue, Oct 15, 2013	38.49	38.92	38.24	38.59
602	NASDAQ	YNDX	Mon, Oct 14, 2013	38.13	38.97	37.90	38.36
601	NASDAQ	YNDX	Fri, Oct 11, 2013	38.72	38.94	37.48	38.33
600	NASDAQ	YNDX	Thu, Oct 10, 2013	36.89	38.55	36.85	38.53
599	NASDAQ	YNDX	Wed, Oct 9, 2013	35.10	36.88	34.67	36.16
598	NASDAQ	YNDX	Tue, Oct 8, 2013	38.03	38.10	34.31	35.54
597	NASDAQ	YNDX	Mon, Oct 7, 2013	37.93	38.14	37.30	37.44
596	NASDAQ	YNDX	Fri, Oct 4, 2013	38.38	38.75	37.97	38.35
595	NASDAQ	YNDX	Thu, Oct 3, 2013	38.01	39.44	37.78	38.38
594	NASDAQ	YNDX	Wed, Oct 2, 2013	37.43	38.00	37.26	37.75
593	NASDAQ	YNDX	Tue, Oct 1, 2013	36.33	37.84	36.00	37.84
592	NASDAQ	YNDX	Mon, Sep 30, 2013	36.22	36.50	35.63	36.42
591	NASDAQ	YNDX	Fri, Sep 27, 2013	37.14	37.33	36.51	36.80
590	NASDAQ	YNDX	Thu, Sep 26, 2013	37.32	37.63	37.01	37.36
589	NASDAQ	YNDX	Wed, Sep 25, 2013	37.25	37.26	36.74	36.87
588	NASDAQ	YNDX	Tue, Sep 24, 2013	36.94	37.50	36.71	37.48
587	NASDAQ	YNDX	Mon, Sep 23, 2013	36.65	36.82	36.12	36.69
586	NASDAQ	YNDX	Fri, Sep 20, 2013	38.05	38.10	36.01	36.59
585	NASDAQ	YNDX	Thu, Sep 19, 2013	36.67	37.97	36.40	37.93
584	NASDAQ	YNDX	Wed, Sep 18, 2013	35.17	36.45	35.11	36.22
583	NASDAQ	YNDX	Tue, Sep 17, 2013	34.86	35.50	34.61	35.19
582	NASDAQ	YNDX	Mon, Sep 16, 2013	34.86	35.14	34.55	34.91
581	NASDAQ	YNDX	Fri, Sep 13, 2013	34.50	34.60	34.04	34.38
580	NASDAQ	YNDX	Thu, Sep 12, 2013	34.44	34.64	33.69	34.40
579	NASDAQ	YNDX	Wed, Sep 11, 2013	35.11	35.19	34.40	34.50
578	NASDAQ	YNDX	Tue, Sep 10, 2013	35.40	35.88	34.85	35.00
577	NASDAQ	YNDX	Mon, Sep 9, 2013	34.33	35.36	34.33	35.17
576	NASDAQ	YNDX	Fri, Sep 6, 2013	35.10	35.10	33.63	34.24
575	NASDAQ	YNDX	Thu, Sep 5, 2013	33.29	35.24	33.10	34.67
574	NASDAQ	YNDX	Wed, Sep 4, 2013	32.16	33.51	31.79	32.98
573	NASDAQ	YNDX	Tue, Sep 3, 2013	32.20	32.50	31.62	32.02
572	NASDAQ	YNDX	Fri, Aug 30, 2013	32.25	32.71	31.86	32.00
571	NASDAQ	YNDX	Thu, Aug 29, 2013	31.21	32.25	31.15	32.01
570	NASDAQ	YNDX	Wed, Aug 28, 2013	32.03	32.62	31.82	32.41
569	NASDAQ	YNDX	Tue, Aug 27, 2013	32.66	32.97	31.95	32.14
568	NASDAQ	YNDX	Mon, Aug 26, 2013	33.60	33.76	33.15	33.24
567	NASDAQ	YNDX	Fri, Aug 23, 2013	33.56	33.62	33.01	33.44
566	NASDAQ	YNDX	Thu, Aug 22, 2013	32.95	33.82	32.80	33.30
565	NASDAQ	YNDX	Wed, Aug 21, 2013	32.90	33.43	32.58	32.73
564	NASDAQ	YNDX	Tue, Aug 20, 2013	32.40	32.98	32.30	32.77
563	NASDAQ	YNDX	Mon, Aug 19, 2013	32.90	33.08	31.77	32.38
562	NASDAQ	YNDX	Fri, Aug 16, 2013	32.99	33.40	32.79	33.12
561	NASDAQ	YNDX	Thu, Aug 15, 2013	33.27	33.73	32.82	33.00
560	NASDAQ	YNDX	Wed, Aug 14, 2013	33.66	34.79	33.00	33.70
559	NASDAQ	YNDX	Tue, Aug 13, 2013	32.61	33.56	32.33	33.20
558	NASDAQ	YNDX	Mon, Aug 12, 2013	32.71	32.89	32.31	32.68
557	NASDAQ	YNDX	Fri, Aug 9, 2013	32.86	33.28	32.68	33.04
556	NASDAQ	YNDX	Thu, Aug 8, 2013	33.00	33.24	32.39	33.00
555	NASDAQ	YNDX	Wed, Aug 7, 2013	32.87	32.94	31.92	32.76
554	NASDAQ	YNDX	Tue, Aug 6, 2013	33.49	33.57	32.80	33.35
553	NASDAQ	YNDX	Mon, Aug 5, 2013	33.58	33.81	33.40	33.50
552	NASDAQ	YNDX	Fri, Aug 2, 2013	33.06	33.85	33.03	33.78
551	NASDAQ	YNDX	Thu, Aug 1, 2013	33.10	34.27	32.80	33.72
550	NASDAQ	YNDX	Wed, Jul 31, 2013	32.13	32.63	32.00	32.51
549	NASDAQ	YNDX	Tue, Jul 30, 2013	32.05	32.67	30.39	32.48
548	NASDAQ	YNDX	Mon, Jul 29, 2013	33.00	33.31	31.86	31.99
547	NASDAQ	YNDX	Fri, Jul 26, 2013	31.60	33.66	31.35	33.42
546	NASDAQ	YNDX	Thu, Jul 25, 2013	32.98	33.15	31.25	31.81
545	NASDAQ	YNDX	Wed, Jul 24, 2013	31.35	31.59	29.97	30.86
544	NASDAQ	YNDX	Tue, Jul 23, 2013	31.50	31.82	31.35	31.45
543	NASDAQ	YNDX	Mon, Jul 22, 2013	31.30	31.57	31.16	31.46
542	NASDAQ	YNDX	Fri, Jul 19, 2013	30.92	31.46	30.56	31.20
541	NASDAQ	YNDX	Thu, Jul 18, 2013	31.03	31.03	30.66	30.86
540	NASDAQ	YNDX	Wed, Jul 17, 2013	29.52	31.09	29.52	31.06
539	NASDAQ	YNDX	Tue, Jul 16, 2013	30.79	30.83	29.16	29.56
538	NASDAQ	YNDX	Mon, Jul 15, 2013	30.80	31.24	30.75	30.78
537	NASDAQ	YNDX	Fri, Jul 12, 2013	30.60	31.11	30.39	30.75
536	NASDAQ	YNDX	Thu, Jul 11, 2013	29.98	30.68	29.98	30.39
535	NASDAQ	YNDX	Wed, Jul 10, 2013	28.47	29.78	28.40	29.49
534	NASDAQ	YNDX	Tue, Jul 9, 2013	28.11	28.60	28.11	28.34
533	NASDAQ	YNDX	Mon, Jul 8, 2013	27.78	28.01	27.49	28.00
532	NASDAQ	YNDX	Fri, Jul 5, 2013	27.93	28.08	27.45	27.55
531	NASDAQ	YNDX	Wed, Jul 3, 2013	27.56	27.70	27.32	27.49
530	NASDAQ	YNDX	Tue, Jul 2, 2013	28.05	28.21	27.58	27.70
529	NASDAQ	YNDX	Mon, Jul 1, 2013	28.00	28.64	27.81	28.06
528	NASDAQ	YNDX	Fri, Jun 28, 2013	27.27	27.90	27.08	27.65
527	NASDAQ	YNDX	Thu, Jun 27, 2013	27.60	27.98	27.16	27.22
526	NASDAQ	YNDX	Wed, Jun 26, 2013	27.13	27.65	27.10	27.42
525	NASDAQ	YNDX	Tue, Jun 25, 2013	26.14	26.85	26.06	26.76
524	NASDAQ	YNDX	Mon, Jun 24, 2013	25.89	26.22	25.38	26.00
523	NASDAQ	YNDX	Fri, Jun 21, 2013	26.05	26.45	25.82	26.41
522	NASDAQ	YNDX	Thu, Jun 20, 2013	26.95	26.95	25.55	25.98
521	NASDAQ	YNDX	Wed, Jun 19, 2013	27.57	27.67	27.09	27.15
520	NASDAQ	YNDX	Tue, Jun 18, 2013	27.50	27.95	27.43	27.64
519	NASDAQ	YNDX	Mon, Jun 17, 2013	26.99	27.54	26.80	27.30
518	NASDAQ	YNDX	Fri, Jun 14, 2013	26.49	26.68	26.05	26.52
517	NASDAQ	YNDX	Thu, Jun 13, 2013	25.98	26.64	25.96	26.47
516	NASDAQ	YNDX	Wed, Jun 12, 2013	26.52	26.94	25.84	26.01
515	NASDAQ	YNDX	Tue, Jun 11, 2013	26.31	26.32	25.62	26.07
514	NASDAQ	YNDX	Mon, Jun 10, 2013	26.96	27.08	26.55	26.67
513	NASDAQ	YNDX	Fri, Jun 7, 2013	26.60	27.12	26.03	27.08
512	NASDAQ	YNDX	Thu, Jun 6, 2013	25.79	26.29	25.72	26.19
511	NASDAQ	YNDX	Wed, Jun 5, 2013	26.37	26.59	25.74	25.98
510	NASDAQ	YNDX	Tue, Jun 4, 2013	27.06	27.38	26.30	26.49
509	NASDAQ	YNDX	Mon, Jun 3, 2013	27.20	27.30	26.67	26.99
508	NASDAQ	YNDX	Fri, May 31, 2013	27.22	27.57	26.96	27.16
507	NASDAQ	YNDX	Thu, May 30, 2013	26.96	27.51	26.92	27.37
506	NASDAQ	YNDX	Wed, May 29, 2013	26.62	27.00	26.21	26.93
505	NASDAQ	YNDX	Tue, May 28, 2013	27.05	27.63	26.81	26.90
504	NASDAQ	YNDX	Fri, May 24, 2013	26.99	27.16	26.75	27.04
503	NASDAQ	YNDX	Thu, May 23, 2013	27.01	27.56	26.70	27.22
502	NASDAQ	YNDX	Wed, May 22, 2013	28.80	28.95	27.43	27.74
501	NASDAQ	YNDX	Tue, May 21, 2013	29.27	29.36	28.46	28.85
500	NASDAQ	YNDX	Mon, May 20, 2013	29.19	29.48	28.97	29.26
499	NASDAQ	YNDX	Fri, May 17, 2013	27.90	29.12	27.77	29.01
498	NASDAQ	YNDX	Thu, May 16, 2013	27.55	28.12	27.29	28.02
497	NASDAQ	YNDX	Wed, May 15, 2013	26.72	27.28	26.71	27.22
496	NASDAQ	YNDX	Tue, May 14, 2013	26.44	26.78	26.26	26.78
495	NASDAQ	YNDX	Mon, May 13, 2013	26.61	26.72	26.05	26.40
494	NASDAQ	YNDX	Fri, May 10, 2013	27.05	27.23	26.50	26.71
493	NASDAQ	YNDX	Thu, May 9, 2013	27.14	27.33	26.51	26.94
492	NASDAQ	YNDX	Wed, May 8, 2013	27.04	27.67	26.91	27.02
491	NASDAQ	YNDX	Tue, May 7, 2013	26.00	27.10	25.90	26.90
490	NASDAQ	YNDX	Mon, May 6, 2013	25.97	26.31	25.80	26.15
489	NASDAQ	YNDX	Fri, May 3, 2013	25.99	26.12	25.84	25.85
488	NASDAQ	YNDX	Thu, May 2, 2013	25.48	25.97	25.36	25.86
487	NASDAQ	YNDX	Wed, May 1, 2013	25.97	25.97	25.07	25.36
486	NASDAQ	YNDX	Tue, Apr 30, 2013	25.39	25.92	25.39	25.74
485	NASDAQ	YNDX	Mon, Apr 29, 2013	25.00	25.83	24.94	25.76
484	NASDAQ	YNDX	Fri, Apr 26, 2013	24.50	25.30	24.48	25.08
483	NASDAQ	YNDX	Thu, Apr 25, 2013	23.30	25.33	23.12	24.94
482	NASDAQ	YNDX	Wed, Apr 24, 2013	20.51	21.59	20.51	21.45
481	NASDAQ	YNDX	Tue, Apr 23, 2013	20.07	20.46	19.95	20.36
480	NASDAQ	YNDX	Mon, Apr 22, 2013	20.24	20.40	19.93	20.07
479	NASDAQ	YNDX	Fri, Apr 19, 2013	20.62	20.75	20.08	20.10
478	NASDAQ	YNDX	Thu, Apr 18, 2013	20.50	20.76	20.40	20.59
477	NASDAQ	YNDX	Wed, Apr 17, 2013	20.69	20.75	20.33	20.50
476	NASDAQ	YNDX	Tue, Apr 16, 2013	20.69	21.05	20.26	20.96
475	NASDAQ	YNDX	Mon, Apr 15, 2013	22.38	22.38	20.26	20.40
474	NASDAQ	YNDX	Fri, Apr 12, 2013	22.64	22.80	22.46	22.53
473	NASDAQ	YNDX	Thu, Apr 11, 2013	22.90	22.92	22.54	22.74
472	NASDAQ	YNDX	Wed, Apr 10, 2013	22.78	22.97	22.57	22.85
471	NASDAQ	YNDX	Tue, Apr 9, 2013	22.71	22.84	22.47	22.71
470	NASDAQ	YNDX	Mon, Apr 8, 2013	22.83	23.00	22.66	22.71
469	NASDAQ	YNDX	Fri, Apr 5, 2013	22.54	22.86	22.50	22.77
468	NASDAQ	YNDX	Thu, Apr 4, 2013	23.22	23.22	22.72	22.84
467	NASDAQ	YNDX	Wed, Apr 3, 2013	23.40	23.41	22.96	23.13
466	NASDAQ	YNDX	Tue, Apr 2, 2013	23.16	23.59	22.98	23.34
465	NASDAQ	YNDX	Mon, Apr 1, 2013	23.04	23.36	22.73	22.86
464	NASDAQ	YNDX	Thu, Mar 28, 2013	23.36	23.39	22.85	23.14
463	NASDAQ	YNDX	Wed, Mar 27, 2013	22.75	23.60	22.54	23.46
462	NASDAQ	YNDX	Tue, Mar 26, 2013	22.87	23.26	22.60	22.88
461	NASDAQ	YNDX	Mon, Mar 25, 2013	22.98	23.45	22.69	22.89
460	NASDAQ	YNDX	Fri, Mar 22, 2013	22.52	23.03	22.52	22.81
459	NASDAQ	YNDX	Thu, Mar 21, 2013	22.61	22.85	22.44	22.55
458	NASDAQ	YNDX	Wed, Mar 20, 2013	22.73	22.93	22.55	22.79
457	NASDAQ	YNDX	Tue, Mar 19, 2013	22.83	22.83	21.14	22.53
456	NASDAQ	YNDX	Mon, Mar 18, 2013	23.28	23.37	22.57	22.82
455	NASDAQ	YNDX	Fri, Mar 15, 2013	23.83	23.98	23.27	23.57
454	NASDAQ	YNDX	Thu, Mar 14, 2013	24.04	24.15	23.69	23.84
453	NASDAQ	YNDX	Wed, Mar 13, 2013	23.59	24.29	23.49	24.08
452	NASDAQ	YNDX	Tue, Mar 12, 2013	23.50	23.99	22.96	23.03
451	NASDAQ	YNDX	Mon, Mar 11, 2013	24.84	25.30	24.50	25.03
450	NASDAQ	YNDX	Fri, Mar 8, 2013	24.58	25.03	24.32	24.92
449	NASDAQ	YNDX	Thu, Mar 7, 2013	24.17	24.53	23.99	24.42
448	NASDAQ	YNDX	Wed, Mar 6, 2013	24.42	24.50	23.98	24.24
447	NASDAQ	YNDX	Tue, Mar 5, 2013	23.65	24.33	23.58	24.30
446	NASDAQ	YNDX	Mon, Mar 4, 2013	23.23	23.38	22.73	23.31
445	NASDAQ	YNDX	Fri, Mar 1, 2013	23.49	23.71	22.97	23.25
444	NASDAQ	YNDX	Thu, Feb 28, 2013	23.86	24.03	23.17	23.19
443	NASDAQ	YNDX	Wed, Feb 27, 2013	23.79	24.32	23.71	23.94
442	NASDAQ	YNDX	Tue, Feb 26, 2013	24.23	24.57	23.52	23.76
441	NASDAQ	YNDX	Mon, Feb 25, 2013	23.61	24.25	23.59	24.08
440	NASDAQ	YNDX	Fri, Feb 22, 2013	23.37	23.64	22.57	23.60
439	NASDAQ	YNDX	Thu, Feb 21, 2013	23.75	23.87	23.02	23.10
438	NASDAQ	YNDX	Wed, Feb 20, 2013	23.17	24.50	23.01	23.76
437	NASDAQ	YNDX	Tue, Feb 19, 2013	23.61	24.09	22.12	23.01
436	NASDAQ	YNDX	Fri, Feb 15, 2013	25.91	25.97	24.98	25.59
435	NASDAQ	YNDX	Thu, Feb 14, 2013	25.00	25.80	24.90	25.66
434	NASDAQ	YNDX	Wed, Feb 13, 2013	25.17	25.56	24.80	25.02
433	NASDAQ	YNDX	Tue, Feb 12, 2013	25.50	25.70	24.83	24.98
432	NASDAQ	YNDX	Mon, Feb 11, 2013	24.75	25.16	24.57	24.93
431	NASDAQ	YNDX	Fri, Feb 8, 2013	24.60	24.72	24.40	24.71
430	NASDAQ	YNDX	Thu, Feb 7, 2013	24.80	25.00	24.22	24.50
429	NASDAQ	YNDX	Wed, Feb 6, 2013	24.06	24.64	23.88	24.46
428	NASDAQ	YNDX	Tue, Feb 5, 2013	24.23	24.23	23.56	23.93
427	NASDAQ	YNDX	Mon, Feb 4, 2013	24.40	24.40	24.02	24.24
426	NASDAQ	YNDX	Fri, Feb 1, 2013	24.48	24.99	24.22	24.70
425	NASDAQ	YNDX	Thu, Jan 31, 2013	23.58	24.43	23.47	24.21
424	NASDAQ	YNDX	Wed, Jan 30, 2013	24.00	24.70	23.46	23.51
423	NASDAQ	YNDX	Tue, Jan 29, 2013	23.86	24.33	23.60	24.10
422	NASDAQ	YNDX	Mon, Jan 28, 2013	23.97	24.64	23.75	24.00
421	NASDAQ	YNDX	Fri, Jan 25, 2013	23.43	24.26	23.28	23.95
420	NASDAQ	YNDX	Thu, Jan 24, 2013	22.87	23.35	22.87	23.20
419	NASDAQ	YNDX	Wed, Jan 23, 2013	22.80	23.10	22.62	22.75
418	NASDAQ	YNDX	Tue, Jan 22, 2013	22.76	22.81	22.53	22.71
417	NASDAQ	YNDX	Fri, Jan 18, 2013	22.66	22.93	22.24	22.86
416	NASDAQ	YNDX	Thu, Jan 17, 2013	23.09	23.11	22.75	22.87
415	NASDAQ	YNDX	Wed, Jan 16, 2013	23.28	23.28	22.39	22.96
414	NASDAQ	YNDX	Tue, Jan 15, 2013	23.29	23.53	23.00	23.39
413	NASDAQ	YNDX	Mon, Jan 14, 2013	23.16	23.47	23.06	23.29
412	NASDAQ	YNDX	Fri, Jan 11, 2013	23.28	23.56	22.97	23.12
411	NASDAQ	YNDX	Thu, Jan 10, 2013	23.47	23.89	23.33	23.44
410	NASDAQ	YNDX	Wed, Jan 9, 2013	23.05	23.54	23.00	23.36
409	NASDAQ	YNDX	Tue, Jan 8, 2013	23.29	23.47	23.07	23.16
408	NASDAQ	YNDX	Mon, Jan 7, 2013	23.00	23.45	22.72	23.26
407	NASDAQ	YNDX	Fri, Jan 4, 2013	23.43	23.43	22.56	23.24
406	NASDAQ	YNDX	Thu, Jan 3, 2013	23.00	23.46	22.94	23.28
405	NASDAQ	YNDX	Wed, Jan 2, 2013	21.98	23.02	21.90	23.00
404	NASDAQ	YNDX	Mon, Dec 31, 2012	21.53	21.98	21.45	21.54
403	NASDAQ	YNDX	Fri, Dec 28, 2012	21.75	21.95	21.61	21.75
402	NASDAQ	YNDX	Thu, Dec 27, 2012	21.98	22.01	21.72	21.94
401	NASDAQ	YNDX	Wed, Dec 26, 2012	22.02	22.34	21.95	22.00
400	NASDAQ	YNDX	Mon, Dec 24, 2012	21.95	22.08	21.85	22.01
399	NASDAQ	YNDX	Fri, Dec 21, 2012	22.06	22.18	21.86	22.15
398	NASDAQ	YNDX	Thu, Dec 20, 2012	22.00	22.43	21.66	22.32
397	NASDAQ	YNDX	Wed, Dec 19, 2012	21.84	22.10	21.42	22.01
396	NASDAQ	YNDX	Tue, Dec 18, 2012	21.80	21.94	21.50	21.58
395	NASDAQ	YNDX	Mon, Dec 17, 2012	21.69	21.76	21.19	21.66
394	NASDAQ	YNDX	Fri, Dec 14, 2012	22.05	22.05	21.20	21.37
393	NASDAQ	YNDX	Thu, Dec 13, 2012	21.54	22.13	21.54	21.95
392	NASDAQ	YNDX	Wed, Dec 12, 2012	21.64	21.80	21.22	21.36
391	NASDAQ	YNDX	Tue, Dec 11, 2012	22.45	23.09	21.26	21.44
390	NASDAQ	YNDX	Mon, Dec 10, 2012	22.85	23.09	22.64	23.00
389	NASDAQ	YNDX	Fri, Dec 7, 2012	21.94	23.50	21.91	22.96
388	NASDAQ	YNDX	Thu, Dec 6, 2012	20.93	21.98	20.92	21.98
387	NASDAQ	YNDX	Wed, Dec 5, 2012	20.70	21.07	20.34	20.94
386	NASDAQ	YNDX	Tue, Dec 4, 2012	20.90	21.08	20.50	20.62
385	NASDAQ	YNDX	Mon, Dec 3, 2012	21.99	21.99	20.93	21.00
384	NASDAQ	YNDX	Fri, Nov 30, 2012	22.24	22.45	21.00	21.82
383	NASDAQ	YNDX	Thu, Nov 29, 2012	22.23	22.44	21.86	22.22
382	NASDAQ	YNDX	Wed, Nov 28, 2012	22.41	22.68	21.82	22.08
381	NASDAQ	YNDX	Tue, Nov 27, 2012	22.25	22.30	21.75	22.10
380	NASDAQ	YNDX	Mon, Nov 26, 2012	22.30	22.40	21.96	22.01
379	NASDAQ	YNDX	Fri, Nov 23, 2012	22.45	22.50	22.11	22.44
378	NASDAQ	YNDX	Wed, Nov 21, 2012	22.50	22.81	22.30	22.46
377	NASDAQ	YNDX	Tue, Nov 20, 2012	22.44	22.68	22.17	22.54
376	NASDAQ	YNDX	Mon, Nov 19, 2012	22.05	22.18	21.53	22.17
375	NASDAQ	YNDX	Fri, Nov 16, 2012	21.28	21.65	20.78	21.53
374	NASDAQ	YNDX	Thu, Nov 15, 2012	21.23	21.33	20.73	21.05
373	NASDAQ	YNDX	Wed, Nov 14, 2012	20.88	21.58	20.85	21.27
372	NASDAQ	YNDX	Tue, Nov 13, 2012	21.18	21.18	20.56	20.86
371	NASDAQ	YNDX	Mon, Nov 12, 2012	21.36	21.42	20.96	21.30
370	NASDAQ	YNDX	Fri, Nov 9, 2012	20.59	21.42	20.54	21.11
369	NASDAQ	YNDX	Thu, Nov 8, 2012	21.21	21.79	20.80	20.80
368	NASDAQ	YNDX	Wed, Nov 7, 2012	21.77	21.88	21.02	21.16
367	NASDAQ	YNDX	Tue, Nov 6, 2012	22.61	22.65	22.10	22.17
366	NASDAQ	YNDX	Mon, Nov 5, 2012	22.86	22.99	22.22	22.46
365	NASDAQ	YNDX	Fri, Nov 2, 2012	23.12	23.25	22.70	22.77
364	NASDAQ	YNDX	Thu, Nov 1, 2012	23.51	23.97	22.88	23.00
363	NASDAQ	YNDX	Wed, Oct 31, 2012	23.57	24.52	23.02	23.31
362	NASDAQ	YNDX	Fri, Oct 26, 2012	22.91	23.17	22.47	23.07
361	NASDAQ	YNDX	Thu, Oct 25, 2012	22.38	22.84	22.11	22.74
360	NASDAQ	YNDX	Wed, Oct 24, 2012	22.35	22.96	21.93	21.97
359	NASDAQ	YNDX	Tue, Oct 23, 2012	22.00	22.23	21.70	22.15
358	NASDAQ	YNDX	Mon, Oct 22, 2012	22.28	22.61	22.06	22.25
357	NASDAQ	YNDX	Fri, Oct 19, 2012	22.44	22.84	22.09	22.24
356	NASDAQ	YNDX	Thu, Oct 18, 2012	22.94	23.35	22.34	22.41
355	NASDAQ	YNDX	Wed, Oct 17, 2012	23.01	23.27	22.81	22.93
354	NASDAQ	YNDX	Tue, Oct 16, 2012	23.28	23.28	22.92	23.09
353	NASDAQ	YNDX	Mon, Oct 15, 2012	23.45	23.45	22.86	22.93
352	NASDAQ	YNDX	Fri, Oct 12, 2012	23.33	23.40	23.08	23.28
351	NASDAQ	YNDX	Thu, Oct 11, 2012	23.63	23.69	23.21	23.26
350	NASDAQ	YNDX	Wed, Oct 10, 2012	23.68	23.76	23.17	23.39
349	NASDAQ	YNDX	Tue, Oct 9, 2012	24.10	24.46	23.39	23.55
348	NASDAQ	YNDX	Mon, Oct 8, 2012	24.24	24.27	23.87	24.14
347	NASDAQ	YNDX	Fri, Oct 5, 2012	25.00	25.07	24.00	24.20
346	NASDAQ	YNDX	Thu, Oct 4, 2012	24.64	25.08	24.36	24.78
345	NASDAQ	YNDX	Wed, Oct 3, 2012	24.83	24.87	24.35	24.64
344	NASDAQ	YNDX	Tue, Oct 2, 2012	24.51	25.00	24.40	24.60
343	NASDAQ	YNDX	Mon, Oct 1, 2012	24.45	24.98	24.01	24.44
342	NASDAQ	YNDX	Fri, Sep 28, 2012	23.34	24.25	23.06	24.15
341	NASDAQ	YNDX	Thu, Sep 27, 2012	23.88	24.07	23.27	23.34
340	NASDAQ	YNDX	Wed, Sep 26, 2012	23.61	23.74	22.66	23.35
339	NASDAQ	YNDX	Tue, Sep 25, 2012	24.43	24.43	23.75	23.87
338	NASDAQ	YNDX	Mon, Sep 24, 2012	24.64	24.71	24.01	24.14
337	NASDAQ	YNDX	Fri, Sep 21, 2012	24.78	24.83	24.44	24.49
336	NASDAQ	YNDX	Thu, Sep 20, 2012	25.00	25.00	24.33	24.76
335	NASDAQ	YNDX	Wed, Sep 19, 2012	24.94	25.21	24.34	24.83
334	NASDAQ	YNDX	Tue, Sep 18, 2012	25.00	25.23	24.48	25.06
333	NASDAQ	YNDX	Mon, Sep 17, 2012	25.00	25.17	24.13	24.91
332	NASDAQ	YNDX	Fri, Sep 14, 2012	24.13	25.15	24.10	24.72
331	NASDAQ	YNDX	Thu, Sep 13, 2012	23.34	24.48	23.09	24.07
330	NASDAQ	YNDX	Wed, Sep 12, 2012	22.67	23.60	22.63	23.40
329	NASDAQ	YNDX	Tue, Sep 11, 2012	22.81	23.01	22.43	22.49
328	NASDAQ	YNDX	Mon, Sep 10, 2012	22.87	22.93	22.28	22.64
327	NASDAQ	YNDX	Fri, Sep 7, 2012	22.45	23.47	22.31	22.95
326	NASDAQ	YNDX	Thu, Sep 6, 2012	21.30	22.72	21.30	22.51
325	NASDAQ	YNDX	Wed, Sep 5, 2012	21.31	21.79	21.16	21.74
324	NASDAQ	YNDX	Tue, Sep 4, 2012	20.58	21.57	20.58	21.30
323	NASDAQ	YNDX	Fri, Aug 31, 2012	20.57	21.21	20.51	21.12
322	NASDAQ	YNDX	Thu, Aug 30, 2012	21.01	21.15	20.32	20.41
321	NASDAQ	YNDX	Wed, Aug 29, 2012	21.13	21.38	20.98	21.11
320	NASDAQ	YNDX	Tue, Aug 28, 2012	20.67	21.28	20.66	21.17
319	NASDAQ	YNDX	Mon, Aug 27, 2012	20.95	21.22	20.60	20.77
318	NASDAQ	YNDX	Fri, Aug 24, 2012	20.84	21.18	20.51	20.94
317	NASDAQ	YNDX	Thu, Aug 23, 2012	21.06	21.15	20.52	20.99
316	NASDAQ	YNDX	Wed, Aug 22, 2012	21.07	21.30	20.87	21.18
315	NASDAQ	YNDX	Tue, Aug 21, 2012	20.92	21.51	20.51	21.10
314	NASDAQ	YNDX	Mon, Aug 20, 2012	21.12	21.23	20.52	20.89
313	NASDAQ	YNDX	Fri, Aug 17, 2012	21.61	21.62	20.95	21.24
312	NASDAQ	YNDX	Thu, Aug 16, 2012	20.25	21.53	20.05	21.46
311	NASDAQ	YNDX	Wed, Aug 15, 2012	20.15	20.36	19.70	20.13
310	NASDAQ	YNDX	Tue, Aug 14, 2012	20.40	20.60	20.06	20.20
309	NASDAQ	YNDX	Mon, Aug 13, 2012	20.68	20.91	20.22	20.40
308	NASDAQ	YNDX	Fri, Aug 10, 2012	20.82	20.94	20.35	20.62
307	NASDAQ	YNDX	Thu, Aug 9, 2012	21.07	21.09	20.70	20.90
306	NASDAQ	YNDX	Wed, Aug 8, 2012	20.77	21.20	20.68	21.11
305	NASDAQ	YNDX	Tue, Aug 7, 2012	21.36	21.58	20.74	20.86
304	NASDAQ	YNDX	Mon, Aug 6, 2012	20.74	21.79	20.21	21.33
303	NASDAQ	YNDX	Fri, Aug 3, 2012	19.64	20.62	19.32	20.47
302	NASDAQ	YNDX	Thu, Aug 2, 2012	19.32	19.96	19.09	19.25
301	NASDAQ	YNDX	Wed, Aug 1, 2012	19.42	19.99	19.26	19.74
300	NASDAQ	YNDX	Tue, Jul 31, 2012	21.00	21.57	19.06	19.23
299	NASDAQ	YNDX	Mon, Jul 30, 2012	20.25	20.99	20.24	20.83
298	NASDAQ	YNDX	Fri, Jul 27, 2012	18.84	20.33	18.52	20.22
297	NASDAQ	YNDX	Thu, Jul 26, 2012	19.50	19.50	18.93	19.00
296	NASDAQ	YNDX	Wed, Jul 25, 2012	18.92	19.24	18.59	19.00
295	NASDAQ	YNDX	Tue, Jul 24, 2012	18.55	19.24	18.55	18.82
294	NASDAQ	YNDX	Mon, Jul 23, 2012	18.28	18.64	18.07	18.54
293	NASDAQ	YNDX	Fri, Jul 20, 2012	19.24	19.39	18.72	18.97
292	NASDAQ	YNDX	Thu, Jul 19, 2012	18.90	19.54	18.77	19.45
291	NASDAQ	YNDX	Wed, Jul 18, 2012	18.00	19.05	17.83	18.69
290	NASDAQ	YNDX	Tue, Jul 17, 2012	17.97	18.18	17.73	18.01
289	NASDAQ	YNDX	Mon, Jul 16, 2012	18.44	18.63	17.73	17.84
288	NASDAQ	YNDX	Fri, Jul 13, 2012	18.27	18.69	18.26	18.56
287	NASDAQ	YNDX	Thu, Jul 12, 2012	18.12	18.47	17.95	18.30
286	NASDAQ	YNDX	Wed, Jul 11, 2012	18.18	18.90	18.18	18.41
285	NASDAQ	YNDX	Tue, Jul 10, 2012	18.80	19.03	18.20	18.35
284	NASDAQ	YNDX	Mon, Jul 9, 2012	18.80	19.08	18.42	18.85
283	NASDAQ	YNDX	Fri, Jul 6, 2012	19.74	20.17	18.80	18.90
282	NASDAQ	YNDX	Thu, Jul 5, 2012	19.99	20.48	19.68	20.25
281	NASDAQ	YNDX	Tue, Jul 3, 2012	19.00	19.95	19.00	19.27
280	NASDAQ	YNDX	Mon, Jul 2, 2012	19.24	19.32	18.86	18.97
279	NASDAQ	YNDX	Fri, Jun 29, 2012	18.58	19.36	18.28	19.05
278	NASDAQ	YNDX	Thu, Jun 28, 2012	17.69	18.32	17.26	17.94
277	NASDAQ	YNDX	Wed, Jun 27, 2012	17.84	18.10	17.40	17.86
276	NASDAQ	YNDX	Tue, Jun 26, 2012	17.82	17.82	17.22	17.37
275	NASDAQ	YNDX	Mon, Jun 25, 2012	17.65	17.72	17.00	17.31
274	NASDAQ	YNDX	Fri, Jun 22, 2012	17.84	18.19	17.75	17.83
273	NASDAQ	YNDX	Thu, Jun 21, 2012	18.55	18.84	17.63	17.74
272	NASDAQ	YNDX	Wed, Jun 20, 2012	18.66	18.79	18.37	18.56
271	NASDAQ	YNDX	Tue, Jun 19, 2012	18.56	19.01	18.42	18.81
270	NASDAQ	YNDX	Mon, Jun 18, 2012	17.65	18.93	17.47	18.56
269	NASDAQ	YNDX	Fri, Jun 15, 2012	16.98	17.68	16.79	17.56
268	NASDAQ	YNDX	Thu, Jun 14, 2012	17.28	17.44	16.65	16.66
267	NASDAQ	YNDX	Wed, Jun 13, 2012	17.60	17.60	16.79	17.18
266	NASDAQ	YNDX	Tue, Jun 12, 2012	17.76	17.81	17.27	17.43
265	NASDAQ	YNDX	Mon, Jun 11, 2012	19.20	19.20	17.67	17.71
264	NASDAQ	YNDX	Fri, Jun 8, 2012	18.84	19.18	18.50	18.95
263	NASDAQ	YNDX	Thu, Jun 7, 2012	19.17	19.29	18.80	18.88
262	NASDAQ	YNDX	Wed, Jun 6, 2012	19.24	19.32	18.60	18.79
261	NASDAQ	YNDX	Tue, Jun 5, 2012	18.92	19.04	18.45	18.95
260	NASDAQ	YNDX	Mon, Jun 4, 2012	18.50	19.48	18.50	19.08
259	NASDAQ	YNDX	Fri, Jun 1, 2012	19.61	20.05	18.25	18.49
258	NASDAQ	YNDX	Thu, May 31, 2012	20.26	20.42	19.78	19.93
257	NASDAQ	YNDX	Wed, May 30, 2012	20.87	20.89	20.20	20.42
256	NASDAQ	YNDX	Tue, May 29, 2012	20.58	21.40	20.51	21.05
255	NASDAQ	YNDX	Fri, May 25, 2012	20.28	20.60	20.12	20.45
254	NASDAQ	YNDX	Thu, May 24, 2012	21.10	21.10	20.13	20.28
253	NASDAQ	YNDX	Wed, May 23, 2012	20.86	21.03	20.60	20.92
252	NASDAQ	YNDX	Tue, May 22, 2012	21.18	21.60	21.01	21.16
251	NASDAQ	YNDX	Mon, May 21, 2012	20.30	21.28	19.41	21.25
250	NASDAQ	YNDX	Fri, May 18, 2012	21.14	21.43	20.25	20.47
249	NASDAQ	YNDX	Thu, May 17, 2012	21.93	22.43	20.83	21.00
248	NASDAQ	YNDX	Wed, May 16, 2012	21.80	22.80	21.80	22.18
247	NASDAQ	YNDX	Tue, May 15, 2012	21.62	22.13	21.45	21.47
246	NASDAQ	YNDX	Mon, May 14, 2012	22.40	22.40	21.39	21.53
245	NASDAQ	YNDX	Fri, May 11, 2012	21.62	22.78	21.62	22.40
244	NASDAQ	YNDX	Thu, May 10, 2012	21.92	22.30	21.73	21.93
243	NASDAQ	YNDX	Wed, May 9, 2012	21.34	22.00	21.05	21.80
242	NASDAQ	YNDX	Tue, May 8, 2012	22.45	22.57	21.63	21.82
241	NASDAQ	YNDX	Mon, May 7, 2012	23.00	23.15	21.98	22.57
240	NASDAQ	YNDX	Fri, May 4, 2012	23.90	24.04	23.23	23.35
239	NASDAQ	YNDX	Thu, May 3, 2012	24.11	24.11	23.30	23.93
238	NASDAQ	YNDX	Wed, May 2, 2012	24.04	24.57	23.83	24.08
237	NASDAQ	YNDX	Tue, May 1, 2012	23.93	24.10	23.42	23.92
236	NASDAQ	YNDX	Mon, Apr 30, 2012	24.70	24.96	23.60	23.72
235	NASDAQ	YNDX	Fri, Apr 27, 2012	23.60	25.42	22.95	24.69
234	NASDAQ	YNDX	Thu, Apr 26, 2012	25.90	25.90	22.95	23.37
233	NASDAQ	YNDX	Wed, Apr 25, 2012	25.16	25.67	24.45	24.54
232	NASDAQ	YNDX	Tue, Apr 24, 2012	25.74	25.77	24.08	24.54
231	NASDAQ	YNDX	Mon, Apr 23, 2012	26.39	26.55	24.90	25.84
230	NASDAQ	YNDX	Fri, Apr 20, 2012	27.32	27.50	26.52	26.65
229	NASDAQ	YNDX	Thu, Apr 19, 2012	26.96	27.48	26.82	27.30
228	NASDAQ	YNDX	Wed, Apr 18, 2012	27.07	27.07	26.52	26.91
227	NASDAQ	YNDX	Tue, Apr 17, 2012	27.00	27.91	26.82	27.13
226	NASDAQ	YNDX	Mon, Apr 16, 2012	26.81	26.89	26.21	26.46
225	NASDAQ	YNDX	Fri, Apr 13, 2012	26.62	26.62	26.11	26.56
224	NASDAQ	YNDX	Thu, Apr 12, 2012	25.80	26.74	25.78	26.57
223	NASDAQ	YNDX	Wed, Apr 11, 2012	26.49	26.49	25.77	26.25
222	NASDAQ	YNDX	Tue, Apr 10, 2012	26.50	26.67	25.38	25.57
221	NASDAQ	YNDX	Mon, Apr 9, 2012	26.16	27.00	26.10	26.60
220	NASDAQ	YNDX	Thu, Apr 5, 2012	26.02	26.66	25.87	26.62
219	NASDAQ	YNDX	Wed, Apr 4, 2012	26.25	26.39	25.80	26.04
218	NASDAQ	YNDX	Tue, Apr 3, 2012	27.00	27.00	26.53	26.67
217	NASDAQ	YNDX	Mon, Apr 2, 2012	26.94	28.14	26.70	27.01
216	NASDAQ	YNDX	Fri, Mar 30, 2012	25.50	27.00	25.45	26.87
215	NASDAQ	YNDX	Thu, Mar 29, 2012	24.96	25.41	24.75	25.35
214	NASDAQ	YNDX	Wed, Mar 28, 2012	25.00	25.21	24.70	25.00
213	NASDAQ	YNDX	Tue, Mar 27, 2012	24.40	25.08	24.06	24.95
212	NASDAQ	YNDX	Mon, Mar 26, 2012	24.33	24.46	23.90	24.28
211	NASDAQ	YNDX	Fri, Mar 23, 2012	23.66	24.06	23.61	24.01
210	NASDAQ	YNDX	Thu, Mar 22, 2012	24.03	24.06	23.56	23.75
209	NASDAQ	YNDX	Wed, Mar 21, 2012	23.76	24.57	23.75	24.21
208	NASDAQ	YNDX	Tue, Mar 20, 2012	24.25	24.40	23.48	24.03
207	NASDAQ	YNDX	Mon, Mar 19, 2012	24.51	24.83	24.01	24.49
206	NASDAQ	YNDX	Fri, Mar 16, 2012	23.92	24.74	23.80	24.68
205	NASDAQ	YNDX	Thu, Mar 15, 2012	24.07	24.10	23.75	23.97
204	NASDAQ	YNDX	Wed, Mar 14, 2012	23.71	24.21	23.33	24.10
203	NASDAQ	YNDX	Tue, Mar 13, 2012	23.20	23.89	23.20	23.50
202	NASDAQ	YNDX	Mon, Mar 12, 2012	23.51	23.55	22.87	22.94
201	NASDAQ	YNDX	Fri, Mar 9, 2012	23.84	23.90	23.41	23.47
200	NASDAQ	YNDX	Thu, Mar 8, 2012	23.32	24.20	23.15	23.95
199	NASDAQ	YNDX	Wed, Mar 7, 2012	23.18	23.45	22.97	23.14
198	NASDAQ	YNDX	Tue, Mar 6, 2012	22.76	23.45	22.75	23.13
197	NASDAQ	YNDX	Mon, Mar 5, 2012	23.26	23.45	22.52	23.19
196	NASDAQ	YNDX	Fri, Mar 2, 2012	21.69	23.39	21.67	23.26
195	NASDAQ	YNDX	Thu, Mar 1, 2012	20.91	21.70	20.67	21.60
194	NASDAQ	YNDX	Wed, Feb 29, 2012	22.07	22.26	21.01	21.30
193	NASDAQ	YNDX	Tue, Feb 28, 2012	22.13	22.60	21.88	22.01
192	NASDAQ	YNDX	Mon, Feb 27, 2012	22.66	22.95	21.81	22.16
191	NASDAQ	YNDX	Fri, Feb 24, 2012	22.94	23.14	22.54	22.70
190	NASDAQ	YNDX	Thu, Feb 23, 2012	22.90	23.05	22.28	22.97
189	NASDAQ	YNDX	Wed, Feb 22, 2012	23.80	23.84	21.57	22.63
188	NASDAQ	YNDX	Tue, Feb 21, 2012	22.10	23.64	22.08	23.57
187	NASDAQ	YNDX	Fri, Feb 17, 2012	21.94	22.16	21.65	22.06
186	NASDAQ	YNDX	Thu, Feb 16, 2012	21.50	21.78	21.39	21.71
185	NASDAQ	YNDX	Wed, Feb 15, 2012	21.64	22.12	21.40	21.57
184	NASDAQ	YNDX	Tue, Feb 14, 2012	20.77	21.56	20.47	21.50
183	NASDAQ	YNDX	Mon, Feb 13, 2012	21.48	21.65	20.71	20.94
182	NASDAQ	YNDX	Fri, Feb 10, 2012	21.87	21.87	21.02	21.27
181	NASDAQ	YNDX	Thu, Feb 9, 2012	22.07	22.44	21.90	22.14
180	NASDAQ	YNDX	Wed, Feb 8, 2012	21.55	22.06	21.30	21.90
179	NASDAQ	YNDX	Tue, Feb 7, 2012	21.42	21.58	21.12	21.50
178	NASDAQ	YNDX	Mon, Feb 6, 2012	21.69	21.70	21.00	21.50
177	NASDAQ	YNDX	Fri, Feb 3, 2012	21.55	22.09	21.40	21.82
176	NASDAQ	YNDX	Thu, Feb 2, 2012	20.68	21.42	20.68	21.39
175	NASDAQ	YNDX	Wed, Feb 1, 2012	20.50	20.70	20.14	20.65
174	NASDAQ	YNDX	Tue, Jan 31, 2012	20.50	20.50	19.78	20.34
173	NASDAQ	YNDX	Mon, Jan 30, 2012	20.16	20.57	20.01	20.24
172	NASDAQ	YNDX	Fri, Jan 27, 2012	20.90	20.99	20.44	20.70
171	NASDAQ	YNDX	Thu, Jan 26, 2012	19.99	21.29	19.97	20.89
170	NASDAQ	YNDX	Wed, Jan 25, 2012	18.64	19.97	18.34	19.79
169	NASDAQ	YNDX	Tue, Jan 24, 2012	18.38	18.83	18.33	18.72
168	NASDAQ	YNDX	Mon, Jan 23, 2012	18.55	18.75	18.33	18.44
167	NASDAQ	YNDX	Fri, Jan 20, 2012	18.34	18.88	18.33	18.74
166	NASDAQ	YNDX	Thu, Jan 19, 2012	18.17	18.90	17.94	18.75
165	NASDAQ	YNDX	Wed, Jan 18, 2012	18.37	18.78	18.10	18.52
164	NASDAQ	YNDX	Tue, Jan 17, 2012	18.83	18.83	18.26	18.30
163	NASDAQ	YNDX	Fri, Jan 13, 2012	18.56	18.89	18.22	18.60
162	NASDAQ	YNDX	Thu, Jan 12, 2012	19.29	19.48	18.82	19.05
161	NASDAQ	YNDX	Wed, Jan 11, 2012	19.70	19.89	18.75	19.20
160	NASDAQ	YNDX	Tue, Jan 10, 2012	19.01	19.10	18.66	18.86
159	NASDAQ	YNDX	Mon, Jan 9, 2012	18.62	19.15	18.62	18.73
158	NASDAQ	YNDX	Fri, Jan 6, 2012	19.32	19.45	18.57	18.61
157	NASDAQ	YNDX	Thu, Jan 5, 2012	19.18	19.47	18.97	19.29
156	NASDAQ	YNDX	Wed, Jan 4, 2012	19.88	19.88	18.84	19.15
155	NASDAQ	YNDX	Tue, Jan 3, 2012	19.95	20.29	19.67	19.74
154	NASDAQ	YNDX	Fri, Dec 30, 2011	19.65	19.70	19.25	19.70
153	NASDAQ	YNDX	Thu, Dec 29, 2011	19.72	19.85	19.36	19.50
152	NASDAQ	YNDX	Wed, Dec 28, 2011	19.12	19.89	19.06	19.80
151	NASDAQ	YNDX	Tue, Dec 27, 2011	19.61	19.63	18.91	19.49
150	NASDAQ	YNDX	Fri, Dec 23, 2011	19.22	20.10	19.22	19.96
149	NASDAQ	YNDX	Thu, Dec 22, 2011	17.99	19.49	17.50	19.20
148	NASDAQ	YNDX	Wed, Dec 21, 2011	17.79	18.06	17.70	18.03
147	NASDAQ	YNDX	Tue, Dec 20, 2011	16.85	17.95	16.74	17.84
146	NASDAQ	YNDX	Mon, Dec 19, 2011	17.57	17.57	16.60	16.95
145	NASDAQ	YNDX	Fri, Dec 16, 2011	18.36	18.36	17.01	17.55
144	NASDAQ	YNDX	Thu, Dec 15, 2011	18.48	18.85	17.65	17.97
143	NASDAQ	YNDX	Wed, Dec 14, 2011	18.07	18.46	17.76	17.89
142	NASDAQ	YNDX	Tue, Dec 13, 2011	18.70	18.87	17.92	18.49
141	NASDAQ	YNDX	Mon, Dec 12, 2011	19.84	19.97	18.33	18.83
140	NASDAQ	YNDX	Fri, Dec 9, 2011	20.10	20.29	19.61	19.94
139	NASDAQ	YNDX	Thu, Dec 8, 2011	20.64	21.45	20.42	20.50
138	NASDAQ	YNDX	Wed, Dec 7, 2011	20.69	22.26	20.50	21.80
137	NASDAQ	YNDX	Tue, Dec 6, 2011	20.91	21.08	20.17	20.88
136	NASDAQ	YNDX	Mon, Dec 5, 2011	22.07	22.07	21.18	21.48
135	NASDAQ	YNDX	Fri, Dec 2, 2011	21.73	22.53	21.21	21.36
134	NASDAQ	YNDX	Thu, Dec 1, 2011	21.81	22.21	21.64	21.92
133	NASDAQ	YNDX	Wed, Nov 30, 2011	21.44	22.05	20.95	21.98
132	NASDAQ	YNDX	Tue, Nov 29, 2011	20.99	21.89	20.50	21.54
131	NASDAQ	YNDX	Mon, Nov 28, 2011	20.51	21.16	20.14	20.99
130	NASDAQ	YNDX	Fri, Nov 25, 2011	20.25	20.85	19.51	19.75
129	NASDAQ	YNDX	Wed, Nov 23, 2011	20.71	20.71	19.78	20.05
128	NASDAQ	YNDX	Tue, Nov 22, 2011	20.90	21.18	19.97	20.06
127	NASDAQ	YNDX	Mon, Nov 21, 2011	21.00	21.12	18.63	19.72
126	NASDAQ	YNDX	Fri, Nov 18, 2011	22.10	22.67	21.52	21.65
125	NASDAQ	YNDX	Thu, Nov 17, 2011	24.49	24.49	21.86	21.99
124	NASDAQ	YNDX	Wed, Nov 16, 2011	24.27	24.57	22.78	23.51
123	NASDAQ	YNDX	Tue, Nov 15, 2011	25.70	26.00	24.61	24.81
122	NASDAQ	YNDX	Mon, Nov 14, 2011	25.81	25.81	25.00	25.63
121	NASDAQ	YNDX	Fri, Nov 11, 2011	25.22	25.80	24.87	25.54
120	NASDAQ	YNDX	Thu, Nov 10, 2011	25.74	26.03	24.77	24.99
119	NASDAQ	YNDX	Wed, Nov 9, 2011	26.71	26.94	25.33	25.40
118	NASDAQ	YNDX	Tue, Nov 8, 2011	27.42	28.07	27.14	27.58
117	NASDAQ	YNDX	Mon, Nov 7, 2011	28.48	28.48	26.82	27.58
116	NASDAQ	YNDX	Fri, Nov 4, 2011	28.55	28.80	27.38	28.55
115	NASDAQ	YNDX	Thu, Nov 3, 2011	26.50	28.72	25.98	28.62
114	NASDAQ	YNDX	Wed, Nov 2, 2011	27.18	27.29	25.90	26.04
113	NASDAQ	YNDX	Tue, Nov 1, 2011	26.20	27.19	26.12	26.70
112	NASDAQ	YNDX	Mon, Oct 31, 2011	27.96	28.47	27.09	27.52
111	NASDAQ	YNDX	Fri, Oct 28, 2011	27.83	28.20	27.26	28.13
110	NASDAQ	YNDX	Thu, Oct 27, 2011	28.10	29.34	26.38	27.74
109	NASDAQ	YNDX	Wed, Oct 26, 2011	25.57	26.00	25.38	25.79
108	NASDAQ	YNDX	Tue, Oct 25, 2011	27.09	27.19	25.00	25.17
107	NASDAQ	YNDX	Mon, Oct 24, 2011	26.98	27.80	26.27	27.53
106	NASDAQ	YNDX	Fri, Oct 21, 2011	25.97	26.75	25.24	26.42
105	NASDAQ	YNDX	Thu, Oct 20, 2011	24.03	25.47	24.00	25.08
104	NASDAQ	YNDX	Wed, Oct 19, 2011	24.25	25.75	24.25	24.73
103	NASDAQ	YNDX	Tue, Oct 18, 2011	24.53	24.79	23.17	24.25
102	NASDAQ	YNDX	Mon, Oct 17, 2011	24.05	24.91	23.43	24.40
101	NASDAQ	YNDX	Fri, Oct 14, 2011	24.79	25.40	24.01	24.17
100	NASDAQ	YNDX	Thu, Oct 13, 2011	23.30	24.62	22.73	24.25
99	NASDAQ	YNDX	Wed, Oct 12, 2011	25.01	25.10	23.30	23.63
98	NASDAQ	YNDX	Tue, Oct 11, 2011	22.32	26.13	21.67	24.27
97	NASDAQ	YNDX	Mon, Oct 10, 2011	20.26	21.73	20.03	21.57
96	NASDAQ	YNDX	Fri, Oct 7, 2011	20.24	20.29	19.11	19.82
95	NASDAQ	YNDX	Thu, Oct 6, 2011	19.80	20.50	19.80	20.18
94	NASDAQ	YNDX	Wed, Oct 5, 2011	18.25	19.95	17.53	19.85
93	NASDAQ	YNDX	Tue, Oct 4, 2011	18.75	18.84	17.76	18.81
92	NASDAQ	YNDX	Mon, Oct 3, 2011	22.50	22.82	18.45	18.97
91	NASDAQ	YNDX	Fri, Sep 30, 2011	21.52	22.62	19.98	20.46
90	NASDAQ	YNDX	Thu, Sep 29, 2011	23.59	24.30	21.17	22.60
89	NASDAQ	YNDX	Wed, Sep 28, 2011	26.21	26.29	22.61	22.90
88	NASDAQ	YNDX	Tue, Sep 27, 2011	25.80	27.03	25.55	26.36
87	NASDAQ	YNDX	Mon, Sep 26, 2011	26.00	26.00	24.68	25.06
86	NASDAQ	YNDX	Fri, Sep 23, 2011	25.22	25.55	24.95	25.54
85	NASDAQ	YNDX	Thu, Sep 22, 2011	26.66	26.76	24.15	25.40
84	NASDAQ	YNDX	Wed, Sep 21, 2011	29.42	29.63	27.93	27.96
83	NASDAQ	YNDX	Tue, Sep 20, 2011	29.85	30.00	28.31	28.61
82	NASDAQ	YNDX	Mon, Sep 19, 2011	29.50	29.85	28.69	29.57
81	NASDAQ	YNDX	Fri, Sep 16, 2011	29.69	30.04	29.45	30.01
80	NASDAQ	YNDX	Thu, Sep 15, 2011	29.53	29.86	29.01	29.74
79	NASDAQ	YNDX	Wed, Sep 14, 2011	28.55	29.84	28.30	29.16
78	NASDAQ	YNDX	Tue, Sep 13, 2011	29.06	29.30	28.11	28.38
77	NASDAQ	YNDX	Mon, Sep 12, 2011	29.67	30.05	28.70	29.02
76	NASDAQ	YNDX	Fri, Sep 9, 2011	30.00	30.66	29.55	29.93
75	NASDAQ	YNDX	Thu, Sep 8, 2011	30.00	31.00	29.36	30.26
74	NASDAQ	YNDX	Wed, Sep 7, 2011	29.66	30.02	29.55	29.80
73	NASDAQ	YNDX	Tue, Sep 6, 2011	29.50	29.86	28.89	29.22
72	NASDAQ	YNDX	Fri, Sep 2, 2011	30.43	31.31	30.02	30.38
71	NASDAQ	YNDX	Thu, Sep 1, 2011	31.09	31.90	31.04	31.19
70	NASDAQ	YNDX	Wed, Aug 31, 2011	30.60	31.71	30.60	30.97
69	NASDAQ	YNDX	Tue, Aug 30, 2011	29.97	30.66	29.88	29.96
68	NASDAQ	YNDX	Mon, Aug 29, 2011	30.82	31.08	30.06	30.35
67	NASDAQ	YNDX	Fri, Aug 26, 2011	30.31	30.68	29.75	30.45
66	NASDAQ	YNDX	Thu, Aug 25, 2011	32.00	32.03	30.30	30.50
65	NASDAQ	YNDX	Wed, Aug 24, 2011	28.17	32.00	28.15	30.95
64	NASDAQ	YNDX	Tue, Aug 23, 2011	29.11	29.27	27.85	28.93
63	NASDAQ	YNDX	Mon, Aug 22, 2011	30.97	31.00	28.85	29.05
62	NASDAQ	YNDX	Fri, Aug 19, 2011	29.00	30.22	28.48	29.99
61	NASDAQ	YNDX	Thu, Aug 18, 2011	29.04	29.79	28.69	29.56
60	NASDAQ	YNDX	Wed, Aug 17, 2011	30.15	30.40	29.53	30.01
59	NASDAQ	YNDX	Tue, Aug 16, 2011	30.51	30.78	28.90	29.18
58	NASDAQ	YNDX	Mon, Aug 15, 2011	30.68	31.96	30.47	30.59
57	NASDAQ	YNDX	Fri, Aug 12, 2011	31.10	32.30	30.63	30.66
56	NASDAQ	YNDX	Thu, Aug 11, 2011	29.85	32.17	29.65	30.66
55	NASDAQ	YNDX	Wed, Aug 10, 2011	29.64	31.49	28.60	29.73
54	NASDAQ	YNDX	Tue, Aug 9, 2011	27.32	29.83	26.11	29.76
53	NASDAQ	YNDX	Mon, Aug 8, 2011	28.88	29.73	26.02	27.04
52	NASDAQ	YNDX	Fri, Aug 5, 2011	32.72	32.90	30.50	30.83
51	NASDAQ	YNDX	Thu, Aug 4, 2011	34.00	34.25	32.50	32.61
50	NASDAQ	YNDX	Wed, Aug 3, 2011	32.81	34.46	31.75	34.24
49	NASDAQ	YNDX	Tue, Aug 2, 2011	33.00	33.96	32.34	32.47
48	NASDAQ	YNDX	Mon, Aug 1, 2011	35.38	35.95	32.14	32.79
47	NASDAQ	YNDX	Fri, Jul 29, 2011	37.00	37.01	34.82	34.98
46	NASDAQ	YNDX	Thu, Jul 28, 2011	38.16	38.40	32.65	37.74
45	NASDAQ	YNDX	Wed, Jul 27, 2011	37.01	38.99	36.31	38.51
44	NASDAQ	YNDX	Tue, Jul 26, 2011	37.15	39.67	37.00	37.45
43	NASDAQ	YNDX	Mon, Jul 25, 2011	35.55	37.12	35.43	36.56
42	NASDAQ	YNDX	Fri, Jul 22, 2011	35.50	36.45	34.76	35.65
41	NASDAQ	YNDX	Thu, Jul 21, 2011	35.08	35.53	34.70	34.93
40	NASDAQ	YNDX	Wed, Jul 20, 2011	35.93	36.63	34.80	34.99
39	NASDAQ	YNDX	Tue, Jul 19, 2011	36.25	36.75	35.64	35.75
38	NASDAQ	YNDX	Mon, Jul 18, 2011	35.05	35.91	34.73	35.91
37	NASDAQ	YNDX	Fri, Jul 15, 2011	34.99	35.67	34.33	34.99
36	NASDAQ	YNDX	Thu, Jul 14, 2011	34.89	35.26	33.37	34.17
35	NASDAQ	YNDX	Wed, Jul 13, 2011	34.25	34.95	33.96	34.49
34	NASDAQ	YNDX	Tue, Jul 12, 2011	34.21	35.18	33.19	33.54
33	NASDAQ	YNDX	Mon, Jul 11, 2011	35.35	37.09	33.90	34.13
32	NASDAQ	YNDX	Fri, Jul 8, 2011	33.70	36.00	33.60	35.95
31	NASDAQ	YNDX	Thu, Jul 7, 2011	34.25	34.40	33.81	34.15
30	NASDAQ	YNDX	Wed, Jul 6, 2011	33.77	35.00	33.14	33.93
29	NASDAQ	YNDX	Tue, Jul 5, 2011	36.20	36.30	33.79	34.09
28	NASDAQ	YNDX	Fri, Jul 1, 2011	35.75	36.33	34.90	35.69
27	NASDAQ	YNDX	Thu, Jun 30, 2011	34.78	35.73	34.38	35.51
26	NASDAQ	YNDX	Wed, Jun 29, 2011	34.47	34.98	33.86	34.78
25	NASDAQ	YNDX	Tue, Jun 28, 2011	33.03	34.42	32.89	33.99
24	NASDAQ	YNDX	Mon, Jun 27, 2011	31.73	33.06	31.62	32.50
23	NASDAQ	YNDX	Fri, Jun 24, 2011	31.25	31.77	30.51	31.55
22	NASDAQ	YNDX	Thu, Jun 23, 2011	30.26	31.20	29.80	31.17
21	NASDAQ	YNDX	Wed, Jun 22, 2011	30.96	31.11	30.50	30.71
20	NASDAQ	YNDX	Tue, Jun 21, 2011	30.32	31.34	29.95	31.13
19	NASDAQ	YNDX	Mon, Jun 20, 2011	30.94	31.00	29.91	30.32
18	NASDAQ	YNDX	Fri, Jun 17, 2011	31.03	31.25	30.24	30.81
17	NASDAQ	YNDX	Thu, Jun 16, 2011	30.85	30.90	29.76	30.53
16	NASDAQ	YNDX	Wed, Jun 15, 2011	31.00	31.45	29.91	30.27
15	NASDAQ	YNDX	Tue, Jun 14, 2011	31.36	32.30	31.36	31.60
14	NASDAQ	YNDX	Mon, Jun 13, 2011	31.75	32.28	31.05	31.33
13	NASDAQ	YNDX	Fri, Jun 10, 2011	32.36	32.75	31.76	31.82
12	NASDAQ	YNDX	Thu, Jun 9, 2011	33.75	33.75	32.57	32.79
11	NASDAQ	YNDX	Wed, Jun 8, 2011	34.48	35.25	33.10	33.29
10	NASDAQ	YNDX	Tue, Jun 7, 2011	34.99	35.22	34.00	35.00
9	NASDAQ	YNDX	Mon, Jun 6, 2011	33.87	34.99	33.51	34.23
8	NASDAQ	YNDX	Fri, Jun 3, 2011	33.33	35.50	32.65	33.50
7	NASDAQ	YNDX	Thu, Jun 2, 2011	32.06	33.75	31.55	33.52
6	NASDAQ	YNDX	Wed, Jun 1, 2011	32.98	33.07	32.00	32.25
5	NASDAQ	YNDX	Tue, May 31, 2011	34.95	35.37	32.61	33.45
4	NASDAQ	YNDX	Fri, May 27, 2011	34.75	35.00	34.00	34.45
3	NASDAQ	YNDX	Thu, May 26, 2011	34.45	35.45	34.00	34.77
2	NASDAQ	YNDX	Wed, May 25, 2011	37.75	37.90	34.40	35.00
1	NASDAQ	YNDX	Tue, May 24, 2011	35.00	42.01	30.55	38.84
#	Exchange	Symbol	Date	Open	High	Low	Close

Yandex NV NASDAQ:YNDX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024