Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.36	21.61	21.02	21.49	696,206	-0.10(-0.46%)
May 28, 2020	21.92	22.25	21.47	21.59	808,617	-0.10(-0.46%)
May 27, 2020	21.72	22.25	21.09	21.68	972,809	+0.31(+1.47%)
May 26, 2020	20.07	21.56	20.05	21.37	2,595,042	+1.90(+9.73%)
May 22, 2020	19.81	19.94	19.38	19.48	437,049	-0.28(-1.41%)
May 21, 2020	19.95	20.36	19.72	19.75	653,219	-0.18(-0.89%)
May 20, 2020	20.35	20.35	19.82	19.93	875,549	-0.08(-0.40%)
May 19, 2020	21.18	21.20	19.98	20.01	571,496	-1.26(-5.94%)
May 18, 2020	20.63	21.54	20.63	21.27	790,519	+1.34(+6.74%)
May 15, 2020	19.16	19.95	18.69	19.93	1,481,768	+0.62(+3.23%)
May 14, 2020	18.91	19.40	18.35	19.31	1,220,880	+0.08(+0.42%)
May 13, 2020	19.52	19.55	18.90	19.23	1,301,593	-0.45(-2.31%)
May 12, 2020	22.13	22.21	19.67	19.68	1,500,530	-2.45(-11.06%)
May 11, 2020	22.11	22.40	21.99	22.13	596,849	-0.28(-1.27%)
May 08, 2020	22.33	22.68	21.94	22.41	708,417	+0.56(+2.57%)
May 07, 2020	22.25	22.34	21.76	21.85	461,875	-0.23(-1.05%)
May 06, 2020	22.48	22.79	22.02	22.08	644,538	-0.36(-1.63%)
May 05, 2020	22.70	22.89	22.26	22.45	608,886	+0.08(+0.36%)
May 04, 2020	22.49	22.68	22.06	22.37	663,724	-0.53(-2.29%)
May 01, 2020	22.07	23.03	21.90	22.89	1,038,922	+0.20(+0.90%)
Apr 30, 2020	22.05	23.17	21.82	22.69	1,205,395	+0.20(+0.91%)
Apr 29, 2020	22.44	22.78	22.27	22.49	1,697,026	+0.67(+3.06%)
Apr 28, 2020	22.44	22.67	21.53	21.82	765,944	-0.20(-0.93%)
Apr 27, 2020	21.93	22.18	21.10	22.02	1,455,537	+0.93(+4.39%)
Apr 24, 2020	20.99	21.35	20.72	21.10	1,072,961	+0.22(+1.07%)
Apr 23, 2020	21.17	22.41	20.83	20.87	1,040,519	-0.36(-1.68%)
Apr 22, 2020	20.64	22.88	19.60	21.23	2,011,112	+2.64(+14.22%)
Apr 21, 2020	18.87	19.18	18.19	18.59	728,073	-0.86(-4.44%)
Apr 20, 2020	18.91	20.56	18.73	19.45	1,191,200	+0.83(+4.45%)
Apr 17, 2020	19.09	19.29	18.60	18.62	1,163,395	+0.09(+0.48%)
Apr 16, 2020	19.60	19.82	18.20	18.53	953,413	-1.01(-5.15%)
Apr 15, 2020	19.63	19.94	18.98	19.54	782,330	-0.93(-4.56%)
Apr 14, 2020	20.59	20.73	19.98	20.47	389,151	+0.35(+1.72%)
Apr 13, 2020	20.54	20.54	19.52	20.13	463,790	-0.48(-2.33%)
Apr 09, 2020	20.35	20.86	19.76	20.61	545,749	+0.70(+3.53%)
Apr 08, 2020	19.07	20.35	19.02	19.90	622,678	+1.09(+5.82%)
Apr 07, 2020	19.78	20.47	18.53	18.81	838,135	-0.42(-2.18%)
Apr 06, 2020	19.22	19.88	18.94	19.23	904,180	+0.71(+3.85%)
Apr 03, 2020	19.58	20.12	18.36	18.52	726,055	-1.34(-6.73%)
Apr 02, 2020	19.95	20.65	19.23	19.85	620,812	-0.29(-1.46%)
Apr 01, 2020	20.77	21.35	19.78	20.14	1,056,916	-1.14(-5.35%)
Mar 31, 2020	20.33	21.36	19.99	21.28	969,793	+0.83(+4.05%)
Mar 30, 2020	20.48	21.03	19.94	20.46	865,694	+0.26(+1.28%)
Mar 27, 2020	19.04	20.31	18.64	20.20	1,156,992	+0.64(+3.28%)
Mar 26, 2020	18.44	19.65	17.94	19.56	928,377	+1.30(+7.12%)
Mar 25, 2020	20.44	20.73	18.05	18.26	992,559	-2.22(-10.83%)
Mar 24, 2020	19.00	20.79	18.84	20.47	1,001,256	+2.47(+13.75%)
Mar 23, 2020	19.55	19.55	17.25	18.00	805,595	-1.21(-6.30%)
Mar 20, 2020	20.27	20.99	18.88	19.21	1,930,455	-1.19(-5.85%)
Mar 19, 2020	18.35	22.09	18.11	20.40	1,908,509	+1.90(+10.25%)
Mar 18, 2020	16.15	19.03	16.15	18.51	1,514,490	+0.97(+5.53%)
Mar 17, 2020	16.08	17.69	14.06	17.54	4,530,294	+1.69(+10.67%)
Mar 16, 2020	18.50	18.87	15.65	15.84	2,952,417	-4.26(-21.20%)
Mar 13, 2020	18.53	20.21	18.18	20.11	1,772,280	+2.31(+13.01%)
Mar 12, 2020	18.40	19.22	16.27	17.79	2,821,537	-1.69(-8.68%)
Mar 11, 2020	20.75	20.88	18.74	19.49	1,196,143	-1.66(-7.87%)
Mar 10, 2020	22.81	22.81	20.47	21.15	1,509,293	-1.17(-5.23%)
Mar 09, 2020	22.74	23.36	22.01	22.32	718,182	-1.55(-6.49%)
Mar 06, 2020	23.38	24.43	23.15	23.86	689,993	-0.07(-0.30%)
Mar 05, 2020	24.26	24.32	23.43	23.94	946,182	-0.69(-2.78%)
Mar 04, 2020	24.69	24.94	24.10	24.62	650,665	+0.28(+1.17%)
Mar 03, 2020	24.50	25.28	24.07	24.34	839,250	-0.20(-0.83%)
Mar 02, 2020	24.69	24.89	24.09	24.54	994,975	+0.03(+0.11%)
Feb 28, 2020	25.83	26.46	24.12	24.51	1,556,025	-2.13(-7.99%)
Feb 27, 2020	26.17	27.54	25.85	26.64	928,452	+0.10(+0.37%)
Feb 26, 2020	26.80	27.67	26.38	26.54	740,918	+0.05(+0.20%)
Feb 25, 2020	27.58	27.68	26.41	26.49	671,437	-0.93(-3.39%)
Feb 24, 2020	26.18	27.64	26.15	27.42	889,333	+0.50(+1.84%)
Feb 21, 2020	26.76	27.51	26.57	26.92	1,008,829	+0.13(+0.50%)
Feb 20, 2020	26.98	27.43	26.40	26.79	800,393	-0.27(-0.98%)
Feb 19, 2020	26.23	27.15	26.10	27.06	945,806	+0.86(+3.27%)
Feb 18, 2020	25.77	26.31	25.62	26.20	695,166	+0.27(+1.06%)
Feb 14, 2020	25.02	25.96	24.83	25.92	658,566	+1.01(+4.05%)
Feb 13, 2020	25.43	25.87	24.87	24.92	558,437	-0.62(-2.42%)
Feb 12, 2020	24.32	27.14	23.79	25.54	2,439,684	+2.38(+10.27%)
Feb 11, 2020	23.61	23.70	23.08	23.16	627,112	-0.27(-1.17%)
Feb 10, 2020	23.31	23.49	23.08	23.43	545,884	+0.07(+0.30%)
Feb 07, 2020	23.47	23.71	23.32	23.36	429,431	-0.24(-1.01%)
Feb 06, 2020	23.73	23.84	23.41	23.60	549,880	-0.04(-0.19%)
Feb 05, 2020	23.36	23.69	23.25	23.64	352,017	+0.53(+2.30%)
Feb 04, 2020	23.29	23.54	23.00	23.11	501,554	+0.06(+0.27%)
Feb 03, 2020	22.77	23.38	22.77	23.05	422,433	+0.42(+1.84%)
Jan 31, 2020	22.88	23.10	22.40	22.64	830,588	-0.35(-1.54%)
Jan 30, 2020	22.94	23.08	22.59	22.99	742,108	-0.09(-0.38%)
Jan 29, 2020	23.27	23.54	23.00	23.08	491,824	-0.13(-0.57%)
Jan 28, 2020	23.29	23.64	23.11	23.21	827,862	+0.04(+0.15%)
Jan 27, 2020	22.96	23.76	22.85	23.17	722,117	-0.16(-0.68%)
Jan 24, 2020	23.33	23.40	23.07	23.33	432,597	+0.03(+0.11%)
Jan 23, 2020	23.15	23.56	22.43	23.31	964,468	-0.50(-2.08%)
Jan 22, 2020	23.81	24.08	23.50	23.80	464,825	+0.01(+0.04%)
Jan 21, 2020	23.80	24.06	23.43	23.79	892,913	-0.09(-0.37%)
Jan 17, 2020	24.19	24.19	23.86	23.88	492,765	-0.14(-0.57%)
Jan 16, 2020	23.86	24.15	23.67	24.02	589,094	+0.32(+1.36%)
Jan 15, 2020	23.30	23.83	23.30	23.70	610,357	+0.27(+1.13%)
Jan 14, 2020	21.70	23.48	21.40	23.43	536,524	+0.60(+2.63%)
Jan 13, 2020	22.96	23.31	22.66	22.83	660,957	-0.09(-0.39%)
Jan 10, 2020	22.54	22.96	22.40	22.92	765,330	+0.31(+1.37%)
Jan 09, 2020	22.36	22.72	22.17	22.61	415,994	+0.33(+1.47%)
Jan 08, 2020	22.29	22.43	22.08	22.28	365,096	-0.05(-0.24%)
Jan 07, 2020	22.11	22.50	22.08	22.33	690,849	+0.08(+0.36%)
Jan 06, 2020	21.40	22.37	21.33	22.26	681,351	+0.65(+3.03%)
Jan 03, 2020	21.07	21.70	20.78	21.60	576,344	+0.26(+1.20%)
Jan 02, 2020	21.64	21.72	20.88	21.34	487,542	-0.16(-0.74%)
Dec 31, 2019	21.23	21.58	21.19	21.50	652,346	+0.22(+1.04%)
Dec 30, 2019	21.48	21.66	21.10	21.28	545,863	-0.21(-0.99%)
Dec 27, 2019	21.87	22.01	21.42	21.49	309,321	-0.26(-1.18%)
Dec 26, 2019	21.87	21.93	21.62	21.75	212,618	-0.04(-0.16%)
Dec 24, 2019	22.17	22.24	21.64	21.79	186,610	-0.31(-1.40%)
Dec 23, 2019	21.77	22.25	21.53	22.10	551,443	+0.46(+2.13%)
Dec 20, 2019	21.79	22.01	21.55	21.64	2,095,809	-0.12(-0.57%)
Dec 19, 2019	21.25	21.80	21.16	21.76	874,765	+0.37(+1.74%)
Dec 18, 2019	21.70	21.73	21.28	21.39	672,988	-0.19(-0.86%)
Dec 17, 2019	22.09	22.30	21.53	21.57	919,805	-0.42(-1.93%)
Dec 16, 2019	21.28	22.12	21.28	22.00	864,679	+0.53(+2.47%)
Dec 13, 2019	22.20	22.34	21.35	21.47	891,660	-0.81(-3.65%)
Dec 12, 2019	22.33	22.93	22.12	22.28	618,964	-0.03(-0.12%)
Dec 11, 2019	22.00	22.46	21.91	22.31	690,592	+0.34(+1.57%)
Dec 10, 2019	22.33	22.47	21.78	21.96	662,430	-0.39(-1.74%)
Dec 09, 2019	22.47	22.72	22.24	22.35	474,484	-0.19(-0.86%)
Dec 06, 2019	22.50	22.87	22.48	22.55	644,090	+0.29(+1.31%)
Dec 05, 2019	22.62	22.80	22.16	22.26	591,981	-0.24(-1.06%)
Dec 04, 2019	22.55	22.94	22.44	22.49	549,426	+0.08(+0.36%)
Dec 03, 2019	22.28	22.43	22.14	22.41	505,684	-0.08(-0.35%)
Dec 02, 2019	22.35	22.53	22.09	22.49	739,949	+0.26(+1.15%)
Nov 29, 2019	22.58	22.63	22.09	22.24	243,046	-0.49(-2.14%)
Nov 27, 2019	22.28	22.76	22.19	22.72	555,082	+0.57(+2.60%)
Nov 26, 2019	22.30	22.62	21.94	22.15	695,609	-0.18(-0.79%)
Nov 25, 2019	21.89	22.53	21.70	22.33	991,339	+0.49(+2.23%)
Nov 22, 2019	21.52	22.05	21.50	21.84	667,049	+0.39(+1.81%)
Nov 21, 2019	21.91	21.91	21.17	21.45	849,122	-0.27(-1.26%)
Nov 20, 2019	21.52	21.92	21.50	21.72	597,368	+0.01(+0.04%)
Nov 19, 2019	21.94	22.00	21.60	21.72	508,073	-0.19(-0.88%)
Nov 18, 2019	21.86	22.12	21.72	21.91	399,183	-0.07(-0.32%)
Nov 15, 2019	22.09	22.21	21.86	21.98	688,327	+0.00(+0.00%)
Nov 14, 2019	21.82	22.34	21.73	21.98	649,465	+0.16(+0.72%)
Nov 13, 2019	21.96	21.97	21.60	21.82	716,668	-0.30(-1.35%)
Nov 12, 2019	22.47	22.62	22.00	22.12	455,371	-0.34(-1.52%)
Nov 11, 2019	22.07	22.52	21.88	22.46	320,174	+0.20(+0.91%)
Nov 08, 2019	22.11	22.31	21.93	22.26	334,643	+0.12(+0.55%)
Nov 07, 2019	22.15	22.37	21.97	22.14	343,796	+0.11(+0.48%)
Nov 06, 2019	22.39	22.50	21.95	22.03	465,305	-0.41(-1.84%)
Nov 05, 2019	22.60	22.71	22.21	22.44	447,973	-0.14(-0.62%)
Nov 04, 2019	22.31	22.73	22.14	22.58	653,083	+0.38(+1.70%)
Nov 01, 2019	21.40	22.29	21.34	22.21	698,703	+0.84(+3.94%)
Oct 31, 2019	21.53	21.76	21.16	21.36	871,162	-0.19(-0.90%)
Oct 30, 2019	21.79	21.85	21.50	21.56	442,281	-0.15(-0.69%)
Oct 29, 2019	22.43	22.53	21.61	21.71	876,785	-0.81(-3.58%)
Oct 28, 2019	21.26	22.55	21.26	22.51	1,227,247	+1.41(+6.69%)
Oct 25, 2019	20.63	21.60	20.57	21.10	1,281,449	+0.43(+2.08%)
Oct 24, 2019	20.89	21.18	20.64	20.67	987,406	-0.11(-0.51%)
Oct 23, 2019	22.80	22.80	19.70	20.78	2,413,242	-1.86(-8.21%)
Oct 22, 2019	22.01	22.78	21.77	22.64	969,748	+0.62(+2.83%)
Oct 21, 2019	22.19	22.52	22.01	22.01	424,211	-0.17(-0.77%)
Oct 18, 2019	21.70	22.49	21.70	22.19	1,020,234	+0.46(+2.12%)
Oct 17, 2019	21.71	22.06	21.58	21.72	1,179,000	+0.19(+0.90%)
Oct 16, 2019	21.37	21.80	21.30	21.53	665,544	+0.12(+0.57%)
Oct 15, 2019	21.34	21.79	21.23	21.41	500,417	+0.04(+0.16%)
Oct 14, 2019	21.60	21.73	21.10	21.37	566,597	-0.39(-1.81%)
Oct 11, 2019	22.61	22.68	21.69	21.77	911,688	-0.45(-2.03%)
Oct 10, 2019	21.39	22.29	21.05	22.22	768,815	+0.89(+4.17%)
Oct 09, 2019	21.49	21.72	20.87	21.33	606,975	-0.11(-0.49%)
Oct 08, 2019	21.03	21.60	20.53	21.44	1,146,160	+0.11(+0.49%)
Oct 07, 2019	21.03	21.50	20.90	21.33	865,354	+0.29(+1.40%)
Oct 04, 2019	20.28	21.05	20.02	21.04	1,072,112	+0.86(+4.28%)
Oct 03, 2019	20.15	20.26	19.83	20.17	578,502	+0.02(+0.09%)
Oct 02, 2019	20.38	20.38	19.94	20.15	477,562	-0.30(-1.46%)
Oct 01, 2019	21.41	21.44	20.41	20.45	502,116	-0.85(-3.99%)
Sep 30, 2019	20.65	21.37	20.45	21.30	950,632	+0.69(+3.36%)
Sep 27, 2019	21.20	21.28	20.58	20.61	578,984	-0.45(-2.12%)
Sep 26, 2019	21.29	21.53	20.80	21.06	666,019	-0.24(-1.11%)
Sep 25, 2019	21.04	21.43	20.76	21.29	565,705	+0.41(+1.97%)
Sep 24, 2019	21.76	22.04	20.76	20.88	717,915	-0.82(-3.76%)
Sep 23, 2019	21.74	21.95	21.50	21.70	598,068	-0.11(-0.48%)
Sep 20, 2019	21.59	21.93	21.44	21.80	1,802,854	+0.21(+0.97%)
Sep 19, 2019	21.65	21.95	21.51	21.59	489,167	-0.05(-0.24%)
Sep 18, 2019	22.22	22.23	21.50	21.65	533,377	-0.52(-2.33%)
Sep 17, 2019	22.38	22.50	22.12	22.16	767,558	-0.37(-1.64%)
Sep 16, 2019	22.39	22.61	21.87	22.53	832,892	-0.01(-0.04%)
Sep 13, 2019	22.64	22.92	22.37	22.54	2,440,671	+0.06(+0.27%)
Sep 12, 2019	22.22	22.62	21.62	22.48	2,149,247	+0.36(+1.63%)
Sep 11, 2019	21.47	22.15	21.09	22.12	949,017	+0.84(+3.96%)
Sep 10, 2019	20.55	21.29	20.46	21.28	544,354	+0.68(+3.32%)
Sep 09, 2019	20.38	20.70	20.22	20.59	436,575	+0.33(+1.65%)
Sep 06, 2019	20.29	20.42	20.08	20.26	378,540	+0.06(+0.30%)
Sep 05, 2019	20.10	20.44	19.95	20.20	608,564	+0.32(+1.59%)
Sep 04, 2019	19.74	20.06	19.62	19.88	492,612	+0.41(+2.12%)
Sep 03, 2019	19.57	19.72	19.29	19.47	567,187	-0.31(-1.55%)
Aug 30, 2019	19.56	19.81	19.42	19.78	558,118	+0.40(+2.08%)
Aug 29, 2019	19.15	19.45	19.02	19.37	1,120,595	+0.35(+1.84%)
Aug 28, 2019	18.71	19.09	18.61	19.02	359,328	+0.30(+1.59%)
Aug 27, 2019	19.15	19.19	18.72	18.73	742,560	-0.26(-1.39%)
Aug 26, 2019	18.88	19.14	18.56	18.99	686,251	+0.33(+1.79%)
Aug 23, 2019	19.37	19.58	18.56	18.65	830,964	-0.79(-4.06%)
Aug 22, 2019	19.36	19.62	19.26	19.44	735,573	+0.24(+1.23%)
Aug 21, 2019	19.14	19.68	18.93	19.21	812,551	+0.20(+1.05%)
Aug 20, 2019	19.30	19.35	18.49	19.01	1,171,728	-0.31(-1.62%)
Aug 19, 2019	19.30	19.46	19.07	19.32	1,002,756	+0.10(+0.54%)
Aug 16, 2019	19.01	19.52	18.97	19.22	835,177	+0.21(+1.10%)
Aug 15, 2019	19.62	19.62	18.94	19.01	662,915	-0.62(-3.14%)
Aug 14, 2019	20.16	20.29	19.57	19.63	520,248	-0.80(-3.92%)
Aug 13, 2019	20.33	21.10	20.14	20.43	428,940	+0.07(+0.34%)
Aug 12, 2019	20.47	20.49	20.04	20.36	474,115	-0.21(-1.01%)
Aug 09, 2019	20.48	20.86	20.13	20.56	572,509	+0.04(+0.21%)
Aug 08, 2019	20.07	20.53	20.03	20.52	792,000	+0.54(+2.70%)
Aug 07, 2019	19.95	20.09	19.73	19.98	621,499	-0.14(-0.69%)
Aug 06, 2019	20.23	20.47	20.00	20.12	682,279	-0.13(-0.64%)
Aug 05, 2019	20.41	20.60	19.88	20.25	1,107,504	-0.43(-2.06%)
Aug 02, 2019	20.34	20.71	20.11	20.68	659,030	+0.28(+1.36%)
Aug 01, 2019	20.81	20.93	20.32	20.40	902,913	-0.38(-1.84%)
Jul 31, 2019	21.37	21.49	20.53	20.78	1,660,370	-0.44(-2.09%)
Jul 30, 2019	21.09	21.38	20.78	21.22	1,186,062	+0.10(+0.49%)
Jul 29, 2019	21.53	22.18	21.02	21.12	1,799,442	-0.49(-2.25%)
Jul 26, 2019	21.00	22.06	21.00	21.61	2,494,833	+0.54(+2.56%)
Jul 25, 2019	20.56	22.42	20.56	21.07	4,278,094	+0.61(+2.97%)
Jul 24, 2019	21.75	22.77	20.18	20.46	8,837,760	-5.68(-21.74%)
Jul 23, 2019	26.39	26.60	26.07	26.14	919,386	-0.05(-0.20%)
Jul 22, 2019	26.46	26.46	26.08	26.20	455,650	-0.15(-0.56%)
Jul 19, 2019	27.09	27.23	26.33	26.34	439,161	-0.80(-2.95%)
Jul 18, 2019	27.17	27.34	26.47	27.14	463,168	+0.10(+0.39%)
Jul 17, 2019	27.15	27.67	26.82	27.04	1,095,793	-0.13(-0.48%)
Jul 16, 2019	27.17	27.52	26.90	27.17	1,175,435	+0.01(+0.03%)
Jul 15, 2019	26.56	27.18	26.14	27.16	1,080,947	+0.75(+2.83%)
Jul 12, 2019	26.43	26.60	25.81	26.41	776,155	-0.39(-1.46%)
Jul 11, 2019	26.45	27.03	26.45	26.80	654,461	+0.16(+0.59%)
Jul 10, 2019	26.35	26.72	26.22	26.65	1,842,459	+0.36(+1.39%)
Jul 09, 2019	25.74	26.37	25.74	26.28	782,486	+0.24(+0.93%)
Jul 08, 2019	26.18	26.33	25.88	26.04	417,114	-0.23(-0.86%)
Jul 05, 2019	25.87	26.33	25.78	26.27	406,256	+0.23(+0.90%)
Jul 03, 2019	26.38	26.45	25.87	26.03	371,509	-0.30(-1.12%)
Jul 02, 2019	26.55	26.80	26.22	26.33	452,757	-0.20(-0.75%)
Jul 01, 2019	26.56	26.80	26.36	26.53	735,611	+0.17(+0.66%)
Jun 28, 2019	25.85	26.44	25.54	26.35	1,214,166	+0.50(+1.92%)
Jun 27, 2019	26.14	26.50	25.75	25.86	806,361	+0.02(+0.07%)
Jun 26, 2019	25.82	26.06	25.58	25.84	1,080,286	+0.03(+0.10%)
Jun 25, 2019	25.91	26.19	25.36	25.81	1,745,275	-0.11(-0.44%)
Jun 24, 2019	26.42	26.64	25.63	25.93	1,607,210	-0.41(-1.55%)
Jun 21, 2019	28.08	28.53	26.32	26.34	1,431,388	-1.94(-6.86%)
Jun 20, 2019	28.83	29.08	28.25	28.27	418,243	-0.38(-1.33%)
Jun 19, 2019	28.46	28.77	28.25	28.66	598,390	+0.26(+0.92%)
Jun 18, 2019	28.80	29.16	28.25	28.40	613,126	-0.23(-0.82%)
Jun 17, 2019	28.78	28.93	28.47	28.63	372,456	-0.07(-0.24%)
Jun 14, 2019	28.74	29.06	28.61	28.70	348,153	-0.12(-0.42%)
Jun 13, 2019	28.39	28.84	28.25	28.82	463,471	+0.44(+1.56%)
Jun 12, 2019	28.60	28.68	28.22	28.38	470,622	-0.22(-0.76%)
Jun 11, 2019	28.25	28.68	28.12	28.60	695,200	+0.43(+1.54%)
Jun 10, 2019	28.81	29.38	27.80	28.16	1,097,297	-0.66(-2.29%)
Jun 07, 2019	28.73	29.15	28.61	28.82	537,187	+0.28(+0.97%)
Jun 06, 2019	28.29	28.67	28.08	28.54	612,871	+0.21(+0.74%)
Jun 05, 2019	28.90	28.90	28.22	28.33	455,709	-0.44(-1.54%)
Jun 04, 2019	27.60	28.79	27.51	28.78	639,551	+1.39(+5.08%)