Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	34.94	35.21	34.54	34.69	869,406	+0.01(+0.03%)
Aug 29, 2019	34.42	34.86	34.35	34.68	634,405	+0.61(+1.80%)
Aug 28, 2019	33.20	34.43	33.08	34.07	970,014	+0.85(+2.56%)
Aug 27, 2019	34.00	34.01	33.14	33.22	811,533	-0.56(-1.65%)
Aug 26, 2019	34.22	34.30	33.45	33.78	741,126	-0.25(-0.72%)
Aug 23, 2019	34.25	34.89	33.91	34.02	1,028,306	-0.40(-1.17%)
Aug 22, 2019	33.06	34.65	32.74	34.43	1,239,252	+1.64(+5.01%)
Aug 21, 2019	33.70	33.70	32.72	32.78	936,967	-0.52(-1.56%)
Aug 20, 2019	33.76	33.76	32.94	33.30	658,246	-0.40(-1.19%)
Aug 19, 2019	33.79	33.97	33.10	33.70	914,263	+0.38(+1.15%)
Aug 16, 2019	33.08	33.72	33.08	33.32	785,959	+0.23(+0.69%)
Aug 15, 2019	34.30	34.30	33.01	33.09	859,582	-1.08(-3.15%)
Aug 14, 2019	35.15	35.29	34.07	34.17	1,068,893	-1.60(-4.47%)
Aug 13, 2019	35.49	36.62	35.19	35.77	928,922	+0.47(+1.32%)
Aug 12, 2019	36.18	36.40	35.10	35.30	1,160,778	-0.93(-2.57%)
Aug 09, 2019	37.58	37.65	36.19	36.23	683,852	-1.09(-2.91%)
Aug 08, 2019	36.95	37.56	36.85	37.32	704,079	+0.61(+1.65%)
Aug 07, 2019	36.80	36.98	36.01	36.71	1,578,294	-0.33(-0.90%)
Aug 06, 2019	38.16	38.32	36.99	37.05	948,624	-0.91(-2.41%)
Aug 05, 2019	37.86	38.30	37.65	37.96	860,620	-0.38(-0.99%)
Aug 02, 2019	39.81	40.11	38.11	38.34	1,232,747	-1.68(-4.20%)
Aug 01, 2019	38.85	40.33	36.83	40.03	1,869,804	+1.05(+2.69%)
Jul 31, 2019	40.16	40.22	38.68	38.98	1,689,662	-1.28(-3.19%)
Jul 30, 2019	40.24	40.51	39.88	40.26	1,068,473	-0.07(-0.18%)
Jul 29, 2019	39.65	40.36	39.55	40.33	866,611	+0.66(+1.66%)
Jul 26, 2019	39.09	39.79	38.68	39.67	749,839	+0.14(+0.34%)
Jul 25, 2019	40.10	40.23	39.33	39.54	705,841	-0.56(-1.40%)
Jul 24, 2019	39.67	40.24	39.63	40.10	692,674	+0.35(+0.89%)
Jul 23, 2019	39.37	39.74	39.16	39.74	720,683	+0.50(+1.27%)
Jul 22, 2019	39.46	39.92	39.17	39.25	1,012,960	-0.52(-1.30%)
Jul 19, 2019	39.86	40.07	39.71	39.76	434,385	-0.16(-0.41%)
Jul 18, 2019	39.72	40.12	39.19	39.93	761,644	+0.08(+0.20%)
Jul 17, 2019	39.69	40.06	39.47	39.84	717,714	+0.15(+0.39%)
Jul 16, 2019	39.56	39.98	39.37	39.69	526,941	+0.04(+0.09%)
Jul 15, 2019	38.94	39.83	38.75	39.65	830,154	+0.78(+2.00%)
Jul 12, 2019	38.70	39.12	38.55	38.88	539,610	+0.32(+0.82%)
Jul 11, 2019	38.61	38.90	38.11	38.56	785,697	-0.03(-0.07%)
Jul 10, 2019	38.90	39.01	38.13	38.59	581,057	-0.28(-0.72%)
Jul 09, 2019	39.08	39.20	38.32	38.87	597,333	-0.36(-0.92%)
Jul 08, 2019	39.68	39.93	38.96	39.23	401,917	-0.59(-1.48%)
Jul 05, 2019	39.07	39.95	39.07	39.82	460,138	+0.63(+1.62%)
Jul 03, 2019	38.90	39.33	38.82	39.18	280,416	+0.32(+0.81%)
Jul 02, 2019	39.03	39.08	38.54	38.87	544,961	-0.13(-0.32%)
Jul 01, 2019	39.91	40.03	38.60	38.99	744,047	-0.56(-1.42%)
Jun 28, 2019	39.62	39.99	39.21	39.55	856,059	-0.18(-0.46%)
Jun 27, 2019	38.95	39.79	38.90	39.74	531,562	+0.81(+2.07%)
Jun 26, 2019	39.48	39.68	38.53	38.93	559,043	-0.50(-1.26%)
Jun 25, 2019	39.26	39.73	39.00	39.43	769,447	+0.15(+0.39%)
Jun 24, 2019	40.12	40.40	39.20	39.27	583,859	-0.72(-1.81%)
Jun 21, 2019	39.99	40.40	39.95	40.00	779,461	-0.25(-0.63%)
Jun 20, 2019	39.36	40.61	38.94	40.25	812,425	+0.05(+0.11%)
Jun 19, 2019	41.26	41.28	39.97	40.21	578,132	-1.00(-2.44%)
Jun 18, 2019	41.79	41.85	41.03	41.21	571,729	-0.17(-0.42%)
Jun 17, 2019	41.12	41.56	40.91	41.38	809,602	+0.33(+0.82%)
Jun 14, 2019	41.26	41.75	40.89	41.05	665,394	-0.16(-0.40%)
Jun 13, 2019	40.91	41.62	40.91	41.21	786,685	+0.19(+0.46%)
Jun 12, 2019	41.29	41.55	40.76	41.02	570,113	-0.27(-0.66%)
Jun 11, 2019	40.99	41.50	40.99	41.29	627,373	+0.57(+1.40%)
Jun 10, 2019	40.38	41.24	40.36	40.72	594,312	+0.46(+1.15%)
Jun 07, 2019	40.50	40.87	40.22	40.26	466,217	-0.24(-0.58%)
Jun 06, 2019	40.03	40.69	39.74	40.50	668,850	+0.33(+0.83%)
Jun 05, 2019	41.16	41.16	40.06	40.16	672,427	-0.80(-1.94%)
Jun 04, 2019	39.94	41.04	39.94	40.96	626,941	+0.43(+1.05%)
Jun 03, 2019	38.98	40.53	38.70	40.53	860,711	+1.40(+3.58%)
May 31, 2019	39.42	39.54	38.89	39.13	842,464	-0.65(-1.64%)
May 30, 2019	39.32	40.05	39.29	39.78	940,072	+0.47(+1.20%)
May 29, 2019	40.19	40.45	39.09	39.31	969,594	-0.93(-2.32%)
May 28, 2019	40.67	41.08	39.93	40.24	1,302,829	-0.31(-0.76%)
May 24, 2019	41.65	41.67	40.12	40.55	1,261,043	-0.90(-2.18%)
May 23, 2019	43.25	43.43	41.35	41.45	932,305	-2.13(-4.88%)
May 22, 2019	43.59	43.83	43.23	43.58	430,317	-0.05(-0.10%)
May 21, 2019	43.48	44.05	43.44	43.63	495,766	+0.24(+0.54%)
May 20, 2019	43.28	43.56	42.96	43.39	688,341	-0.07(-0.17%)
May 17, 2019	42.70	43.71	42.39	43.46	746,744	+0.60(+1.39%)
May 16, 2019	42.75	43.74	42.63	42.87	796,734	+0.14(+0.32%)
May 15, 2019	42.81	43.27	42.45	42.73	675,289	-0.20(-0.46%)
May 14, 2019	42.95	43.24	42.67	42.93	644,899	+0.30(+0.70%)
May 13, 2019	42.39	42.91	42.23	42.63	945,149	-0.29(-0.67%)
May 10, 2019	42.74	43.11	42.60	42.92	696,288	+0.05(+0.13%)
May 09, 2019	42.47	43.03	42.00	42.87	1,090,402	+0.13(+0.32%)
May 08, 2019	43.16	43.53	42.29	42.73	1,311,616	-0.52(-1.20%)
May 07, 2019	44.43	44.55	42.91	43.25	1,034,542	-1.38(-3.10%)
May 06, 2019	44.47	45.30	43.75	44.64	918,965	-0.30(-0.66%)
May 03, 2019	44.98	45.58	44.37	44.93	954,947	-0.07(-0.16%)
May 02, 2019	45.96	45.96	43.32	45.00	2,213,653	+0.94(+2.14%)
May 01, 2019	44.68	44.83	43.95	44.06	1,443,302	-0.50(-1.13%)
Apr 30, 2019	45.78	45.82	43.60	44.56	1,309,150	-1.11(-2.44%)
Apr 29, 2019	45.00	45.79	44.97	45.68	950,866	+0.67(+1.50%)
Apr 26, 2019	44.39	45.30	44.30	45.00	738,359	+0.75(+1.69%)
Apr 25, 2019	44.05	44.65	43.66	44.26	721,023	+0.24(+0.55%)
Apr 24, 2019	43.67	44.42	43.66	44.02	454,114	+0.58(+1.34%)
Apr 23, 2019	42.92	43.78	42.92	43.43	846,689	+0.63(+1.47%)
Apr 22, 2019	42.10	42.88	42.10	42.80	742,033	+0.55(+1.30%)
Apr 18, 2019	41.44	42.45	41.44	42.26	851,328	+0.77(+1.86%)
Apr 17, 2019	42.52	42.59	41.47	41.48	525,678	-0.95(-2.24%)
Apr 16, 2019	42.64	42.64	41.71	42.44	1,032,249	-0.03(-0.06%)
Apr 15, 2019	42.90	43.27	42.45	42.46	781,934	-0.33(-0.78%)
Apr 12, 2019	42.50	42.90	42.36	42.79	620,048	+0.37(+0.87%)
Apr 11, 2019	43.14	43.17	42.25	42.43	947,853	-0.66(-1.52%)
Apr 10, 2019	42.89	43.15	42.58	43.08	461,169	+0.24(+0.57%)
Apr 09, 2019	43.14	43.23	42.58	42.84	650,897	-0.54(-1.24%)
Apr 08, 2019	43.86	44.19	43.30	43.38	718,608	-0.44(-1.00%)
Apr 05, 2019	43.64	44.16	43.38	43.82	671,579	+0.32(+0.74%)
Apr 04, 2019	43.07	43.54	42.61	43.50	695,942	+0.47(+1.09%)
Apr 03, 2019	43.65	43.85	42.83	43.03	654,416	-0.28(-0.64%)
Apr 02, 2019	43.71	43.71	42.88	43.31	836,400	-0.35(-0.80%)
Apr 01, 2019	44.01	44.21	43.52	43.66	726,784	-0.30(-0.67%)
Mar 29, 2019	43.88	44.13	43.58	43.95	908,313	+0.38(+0.87%)
Mar 28, 2019	42.49	43.63	42.49	43.58	665,303	+1.24(+2.93%)
Mar 27, 2019	42.60	42.99	42.27	42.34	605,509	-0.20(-0.46%)
Mar 26, 2019	41.86	42.88	41.86	42.53	989,594	+0.68(+1.63%)
Mar 25, 2019	41.09	41.99	40.93	41.85	621,554	+0.84(+2.06%)
Mar 22, 2019	40.75	41.35	40.70	41.01	794,120	+0.14(+0.35%)
Mar 21, 2019	39.96	41.17	39.96	40.86	678,095	+0.97(+2.43%)
Mar 20, 2019	41.17	41.17	39.88	39.89	811,298	-1.28(-3.12%)
Mar 19, 2019	41.57	41.86	40.90	41.18	687,421	-0.37(-0.89%)
Mar 18, 2019	41.73	41.73	41.20	41.55	601,334	-0.15(-0.37%)
Mar 15, 2019	42.07	42.11	41.48	41.70	922,337	-0.30(-0.71%)
Mar 14, 2019	41.61	42.23	41.52	41.99	648,489	+0.40(+0.97%)
Mar 13, 2019	41.75	41.92	41.50	41.59	751,418	+0.03(+0.06%)
Mar 12, 2019	41.80	41.80	41.29	41.56	815,248	-0.15(-0.37%)
Mar 11, 2019	41.46	41.96	41.29	41.72	761,498	+0.27(+0.65%)
Mar 08, 2019	41.60	41.81	41.26	41.45	514,091	-0.26(-0.62%)
Mar 07, 2019	41.91	41.91	41.40	41.71	796,088	-0.19(-0.45%)
Mar 06, 2019	42.15	42.40	41.75	41.90	908,728	-0.05(-0.11%)
Mar 05, 2019	40.83	42.12	40.83	41.94	1,127,072	+1.11(+2.71%)
Mar 04, 2019	42.11	42.11	40.75	40.84	1,153,095	-1.26(-2.99%)
Mar 01, 2019	42.35	42.64	41.72	42.09	880,600	-0.11(-0.26%)
Feb 28, 2019	42.02	42.59	41.84	42.20	829,722	+0.44(+1.05%)
Feb 27, 2019	41.10	41.91	41.10	41.76	595,949	+0.52(+1.25%)
Feb 26, 2019	41.49	41.51	41.14	41.25	835,127	-0.22(-0.54%)
Feb 25, 2019	42.60	42.60	41.30	41.47	1,282,660	-0.94(-2.21%)
Feb 22, 2019	43.68	43.82	41.94	42.41	1,611,616	-1.17(-2.68%)
Feb 21, 2019	41.79	44.67	41.79	43.58	3,430,926	+2.19(+5.30%)
Feb 20, 2019	41.33	41.76	41.05	41.38	1,818,086	-0.11(-0.26%)
Feb 19, 2019	41.96	42.32	40.92	41.49	1,195,429	-0.47(-1.13%)
Feb 15, 2019	42.09	42.54	41.77	41.96	1,129,218	+0.13(+0.32%)
Feb 14, 2019	41.25	42.05	41.09	41.83	638,029	+0.76(+1.85%)
Feb 13, 2019	41.19	41.19	40.38	41.07	589,700	+0.04(+0.09%)
Feb 12, 2019	40.84	41.54	40.73	41.03	486,989	+0.33(+0.81%)
Feb 11, 2019	41.17	41.51	40.58	40.70	730,487	-0.46(-1.13%)
Feb 08, 2019	41.03	41.34	40.83	41.17	584,615	+0.07(+0.17%)
Feb 07, 2019	40.97	41.65	40.57	41.10	513,336	-0.04(-0.09%)
Feb 06, 2019	41.31	41.50	40.57	41.13	664,909	-0.24(-0.58%)
Feb 05, 2019	41.15	41.72	41.00	41.37	622,659	+0.37(+0.89%)
Feb 04, 2019	40.24	41.18	40.24	41.01	713,491	+0.88(+2.20%)
Feb 01, 2019	39.81	40.52	39.74	40.12	934,533	+0.08(+0.20%)
Jan 31, 2019	40.34	40.35	39.86	40.04	683,493	-0.26(-0.64%)
Jan 30, 2019	40.12	40.63	40.09	40.30	512,998	+0.23(+0.58%)
Jan 29, 2019	40.96	40.96	39.48	40.07	724,828	-0.88(-2.16%)
Jan 28, 2019	39.86	41.15	39.63	40.95	711,945	+0.88(+2.20%)
Jan 25, 2019	40.26	40.50	39.57	40.07	587,641	+0.17(+0.42%)
Jan 24, 2019	40.07	40.31	39.78	39.90	651,533	-0.12(-0.31%)
Jan 23, 2019	39.90	40.25	39.71	40.02	730,408	+0.29(+0.74%)
Jan 22, 2019	41.05	41.21	39.40	39.73	1,054,055	-1.39(-3.38%)
Jan 18, 2019	41.34	41.34	40.53	41.12	884,657	+0.01(+0.02%)
Jan 17, 2019	40.91	41.34	40.77	41.11	631,249	+0.30(+0.74%)
Jan 16, 2019	40.72	41.52	40.72	40.81	834,944	+0.08(+0.20%)
Jan 15, 2019	40.83	40.85	39.66	40.73	733,978	+0.12(+0.29%)
Jan 14, 2019	40.91	41.60	40.54	40.61	779,275	-0.53(-1.28%)
Jan 11, 2019	40.58	41.17	40.01	41.14	691,541	+0.17(+0.41%)
Jan 10, 2019	40.71	41.25	40.44	40.97	529,172	-0.16(-0.39%)
Jan 09, 2019	41.21	41.40	40.91	41.13	901,051	-0.09(-0.22%)
Jan 08, 2019	40.51	41.68	40.36	41.22	1,545,269	+2.08(+5.31%)
Jan 07, 2019	37.62	39.32	37.37	39.14	1,808,155	+1.30(+3.44%)
Jan 04, 2019	37.87	38.45	37.49	37.84	1,008,843	+0.31(+0.83%)
Jan 03, 2019	38.24	38.50	37.52	37.53	707,497	-0.95(-2.46%)
Jan 02, 2019	38.40	38.53	37.78	38.47	828,417	-0.35(-0.90%)
Dec 31, 2018	38.21	38.83	37.94	38.82	757,445	+0.73(+1.92%)
Dec 28, 2018	38.17	38.65	37.92	38.09	779,076	-0.10(-0.26%)
Dec 27, 2018	38.19	38.70	37.14	38.19	728,457	-0.26(-0.67%)
Dec 26, 2018	37.81	39.23	37.63	38.45	773,743	+0.75(+1.99%)
Dec 24, 2018	37.64	38.28	37.37	37.70	519,944	-0.21(-0.56%)
Dec 21, 2018	38.18	39.20	37.69	37.91	1,740,397	-0.44(-1.14%)
Dec 20, 2018	38.42	38.69	37.77	38.35	1,141,609	-0.20(-0.51%)
Dec 19, 2018	39.98	39.98	38.23	38.54	1,074,423	-0.34(-0.87%)
Dec 18, 2018	39.83	40.15	38.81	38.88	922,423	-0.57(-1.45%)
Dec 17, 2018	40.00	40.14	39.29	39.45	813,732	-0.48(-1.21%)
Dec 14, 2018	40.65	40.92	39.81	39.94	737,494	-0.95(-2.33%)
Dec 13, 2018	41.24	41.56	40.83	40.89	781,344	-0.12(-0.28%)
Dec 12, 2018	40.93	41.42	40.63	41.01	881,887	+0.49(+1.21%)
Dec 11, 2018	41.04	41.08	40.12	40.52	799,093	-0.29(-0.72%)
Dec 10, 2018	41.01	41.32	40.32	40.81	751,028	-0.13(-0.33%)
Dec 07, 2018	41.43	42.08	40.84	40.94	752,961	-0.58(-1.40%)
Dec 06, 2018	41.27	41.61	40.76	41.52	929,659	-0.12(-0.30%)
Dec 04, 2018	41.97	42.80	41.53	41.65	995,841	-0.30(-0.72%)
Dec 03, 2018	41.89	42.12	40.82	41.95	1,105,809	-0.15(-0.36%)
Nov 30, 2018	42.74	42.92	41.83	42.10	1,152,979	-0.44(-1.03%)
Nov 29, 2018	44.04	44.10	42.10	42.54	1,203,472	-1.65(-3.74%)
Nov 28, 2018	43.10	44.36	43.10	44.19	1,049,343	+1.15(+2.67%)
Nov 27, 2018	43.05	44.47	43.00	43.04	889,180	+0.01(+0.02%)
Nov 26, 2018	44.99	45.02	42.85	43.03	930,982	-1.74(-3.89%)
Nov 23, 2018	43.78	45.12	43.75	44.77	569,484	+0.92(+2.10%)
Nov 21, 2018		43.85	43.85	43.85	0	-0.12(-0.26%)
Nov 20, 2018	43.57	44.69	43.57	43.97	615,657	+0.07(+0.16%)
Nov 19, 2018	42.76	44.27	42.72	43.90	1,355,937	+1.15(+2.69%)
Nov 16, 2018	44.59	44.63	41.97	42.75	1,366,046	-2.13(-4.75%)
Nov 15, 2018	45.09	45.21	44.16	44.88	591,624	-0.62(-1.35%)
Nov 14, 2018	46.08	46.30	44.99	45.49	663,203	-0.19(-0.41%)
Nov 13, 2018	44.54	46.08	44.54	45.68	935,272	+1.23(+2.77%)
Nov 12, 2018	44.76	45.39	44.23	44.45	1,296,832	-1.91(-4.13%)
Nov 09, 2018	46.29	46.90	46.10	46.36	582,508	+0.01(+0.02%)
Nov 08, 2018	46.16	46.44	45.89	46.36	540,033	+0.01(+0.02%)
Nov 07, 2018	45.50	46.53	45.09	46.35	1,603,772	+0.76(+1.67%)
Nov 06, 2018	44.72	45.63	44.61	45.58	834,898	+0.98(+2.21%)
Nov 05, 2018	43.73	44.91	43.73	44.60	812,634	+1.02(+2.34%)
Nov 02, 2018	43.45	44.10	42.91	43.58	794,504	+0.51(+1.19%)
Nov 01, 2018	42.90	43.92	42.46	43.07	1,330,309	+0.22(+0.52%)
Oct 31, 2018	42.43	44.10	41.68	42.85	2,360,761	-0.63(-1.45%)
Oct 30, 2018	42.27	44.08	41.60	43.47	2,332,638	+1.06(+2.51%)
Oct 29, 2018	43.55	44.03	41.84	42.41	1,279,933	-0.69(-1.60%)
Oct 26, 2018	43.95	44.56	42.71	43.10	1,154,073	-1.61(-3.61%)
Oct 25, 2018	44.07	44.92	43.76	44.72	816,384	+0.87(+1.98%)
Oct 24, 2018	43.73	44.65	43.73	43.85	826,423	+0.03(+0.06%)
Oct 23, 2018	44.73	45.02	43.81	43.82	943,608	-1.09(-2.43%)
Oct 22, 2018	44.20	45.19	44.20	44.91	1,134,648	+0.96(+2.18%)
Oct 19, 2018	44.44	44.64	43.81	43.95	873,142	-0.62(-1.39%)
Oct 18, 2018	44.97	45.42	44.30	44.57	778,730	-0.66(-1.47%)
Oct 17, 2018	45.23	45.84	44.33	45.24	782,830	+0.04(+0.10%)
Oct 16, 2018	44.80	45.41	44.39	45.19	837,431	+0.56(+1.25%)
Oct 15, 2018	44.41	44.88	43.54	44.64	1,146,784	+0.13(+0.30%)
Oct 12, 2018	45.39	45.66	44.30	44.50	990,027	-0.56(-1.24%)
Oct 11, 2018	45.51	45.88	44.90	45.06	591,815	-0.63(-1.38%)
Oct 10, 2018	46.34	46.35	45.63	45.69	541,107	-0.75(-1.62%)
Oct 09, 2018	46.03	47.00	46.03	46.44	646,097	+0.32(+0.69%)
Oct 08, 2018	45.71	46.37	45.51	46.13	539,636	+0.42(+0.91%)
Oct 05, 2018	45.91	46.59	45.69	45.71	620,868	-0.21(-0.46%)
Oct 04, 2018	45.98	46.11	45.38	45.92	457,584	-0.20(-0.44%)
Oct 03, 2018	46.22	46.67	45.76	46.13	494,872	-0.02(-0.04%)
Oct 02, 2018	46.59	47.14	46.08	46.14	436,487	-0.38(-0.82%)
Oct 01, 2018	47.50	47.58	46.41	46.52	661,143	-0.93(-1.96%)
Sep 28, 2018	47.23	47.85	47.14	47.45	626,622	-0.08(-0.17%)
Sep 27, 2018	47.39	47.95	47.35	47.53	417,345	+0.07(+0.15%)
Sep 26, 2018	47.19	48.04	46.99	47.46	711,467	+0.43(+0.92%)
Sep 25, 2018	46.67	47.37	46.67	47.03	498,528	+0.51(+1.09%)
Sep 24, 2018	46.20	46.59	45.32	46.52	700,576	+0.15(+0.32%)
Sep 21, 2018	47.14	47.48	46.36	46.37	1,010,110	-0.77(-1.64%)
Sep 20, 2018	47.97	48.17	47.00	47.14	685,595	-0.49(-1.02%)
Sep 19, 2018	47.41	48.08	47.29	47.63	423,482	+0.12(+0.24%)
Sep 18, 2018	46.79	47.69	46.42	47.52	472,676	+0.50(+1.06%)
Sep 17, 2018	47.00	47.37	46.45	47.02	511,622	+0.11(+0.23%)
Sep 14, 2018	47.17	47.32	46.44	46.91	826,546	-0.05(-0.11%)
Sep 13, 2018	47.30	47.53	46.53	46.97	802,909	-0.45(-0.95%)
Sep 12, 2018	47.48	47.77	47.03	47.42	747,198	-0.05(-0.11%)
Sep 11, 2018	48.00	48.16	47.40	47.47	817,684	-0.83(-1.72%)
Sep 10, 2018	49.01	49.01	48.23	48.31	797,910	-0.51(-1.05%)
Sep 07, 2018	48.65	49.31	48.51	48.82	851,141	+0.12(+0.24%)
Sep 06, 2018	48.54	49.18	46.55	48.70	594,156	+0.32(+0.66%)
Sep 05, 2018	46.74	48.47	46.40	48.39	929,989	+1.51(+3.21%)