Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.72	20.25	19.33	20.01	4,120,718	-0.27(-1.33%)
May 28, 2020	21.97	22.36	20.04	20.28	3,778,153	-1.67(-7.60%)
May 27, 2020	20.54	22.21	20.27	21.95	6,036,165	+2.11(+10.61%)
May 26, 2020	19.60	20.00	19.25	19.84	3,463,963	+1.24(+6.66%)
May 22, 2020	18.78	18.99	18.14	18.60	1,636,134	+0.00(+0.00%)
May 21, 2020	18.67	18.96	18.31	18.60	1,994,892	+0.01(+0.05%)
May 20, 2020	19.09	19.29	18.46	18.59	1,767,103	-0.10(-0.55%)
May 19, 2020	18.31	19.19	17.50	18.69	3,095,485	+0.28(+1.52%)
May 18, 2020	18.42	18.72	17.74	18.41	2,924,058	+1.17(+6.78%)
May 15, 2020	16.69	17.54	16.30	17.25	2,405,246	+0.29(+1.73%)
May 14, 2020	16.18	17.36	15.65	16.95	3,738,485	-0.07(-0.38%)
May 13, 2020	17.74	17.74	16.08	17.02	5,802,913	-1.00(-5.53%)
May 12, 2020	19.96	20.16	18.01	18.01	3,819,636	-1.87(-9.41%)
May 11, 2020	20.18	20.82	19.79	19.89	3,170,261	-1.02(-4.86%)
May 08, 2020	19.81	20.98	19.48	20.90	3,960,432	+1.71(+8.93%)
May 07, 2020	18.62	19.41	17.87	19.19	6,381,003	+0.83(+4.52%)
May 06, 2020	18.83	19.36	17.95	18.36	4,021,461	+0.18(+0.97%)
May 05, 2020	19.09	19.28	18.15	18.18	3,629,799	-0.47(-2.50%)
May 04, 2020	18.17	19.03	17.55	18.65	2,541,709	-0.10(-0.55%)
May 01, 2020	20.04	20.41	18.49	18.75	3,841,695	-2.01(-9.69%)
Apr 30, 2020	21.84	22.35	20.35	20.76	4,517,337	-1.93(-8.50%)
Apr 29, 2020	20.97	23.95	20.97	22.69	6,090,707	+2.82(+14.21%)
Apr 28, 2020	19.73	20.74	18.97	19.87	4,984,336	+1.20(+6.44%)
Apr 27, 2020	17.55	19.04	17.36	18.67	4,095,195	+1.35(+7.77%)
Apr 24, 2020	17.30	17.54	16.81	17.32	2,700,480	+0.27(+1.61%)
Apr 23, 2020	18.75	18.75	17.04	17.05	4,036,141	-1.51(-8.13%)
Apr 22, 2020	17.92	18.68	17.77	18.55	3,565,121	+1.04(+5.96%)
Apr 21, 2020	17.06	17.93	17.06	17.51	2,682,176	-0.12(-0.69%)
Apr 20, 2020	17.79	19.01	17.26	17.63	6,210,158	+0.20(+1.12%)
Apr 17, 2020	17.51	17.88	16.73	17.44	3,592,410	-0.87(-4.73%)
Apr 16, 2020	16.31	16.55	15.49	18.30	2,909,745	+2.08(+12.80%)
Apr 15, 2020	16.88	17.28	15.95	16.23	3,378,341	-1.45(-8.22%)
Apr 14, 2020	18.12	19.04	17.27	17.68	3,176,968	+0.09(+0.53%)
Apr 13, 2020	19.23	19.23	17.03	17.59	3,703,008	-1.23(-6.54%)
Apr 09, 2020	18.07	19.77	17.74	18.82	5,572,626	+1.60(+9.31%)
Apr 08, 2020	15.47	17.36	14.90	17.21	6,358,062	+1.99(+13.10%)
Apr 07, 2020	16.77	17.18	14.98	15.22	4,924,042	-0.42(-2.68%)
Apr 06, 2020	15.46	16.11	15.06	15.64	4,331,554	+1.19(+8.25%)
Apr 03, 2020	14.32	14.74	13.75	14.45	2,524,628	+0.38(+2.72%)
Apr 02, 2020	14.47	14.96	13.63	14.07	3,769,761	-0.58(-3.94%)
Apr 01, 2020	15.04	15.56	14.46	14.64	3,814,727	-1.27(-7.96%)
Mar 31, 2020	15.54	16.71	15.42	15.91	4,031,423	+0.54(+3.51%)
Mar 30, 2020	17.01	17.04	15.15	15.37	5,870,677	+0.30(+1.98%)
Mar 27, 2020	16.80	17.20	14.96	15.07	7,363,249	-3.24(-17.70%)
Mar 26, 2020	15.83	19.68	15.40	18.31	10,308,088	+0.74(+4.19%)
Mar 25, 2020	18.98	20.58	16.58	17.58	7,547,967	-0.33(-1.82%)
Mar 24, 2020	16.62	18.46	16.30	17.90	3,107,020	+3.27(+22.34%)
Mar 23, 2020	14.97	15.56	13.97	14.63	3,342,246	-0.12(-0.82%)
Mar 20, 2020	19.41	20.49	14.67	14.75	4,955,318	-4.35(-22.77%)
Mar 19, 2020	17.72	21.70	15.87	19.10	7,201,148	-0.32(-1.63%)
Mar 18, 2020	15.66	19.45	13.92	19.42	4,237,481	+1.99(+11.44%)
Mar 17, 2020	16.31	17.77	13.52	17.43	4,010,299	+1.68(+10.64%)
Mar 16, 2020	18.64	19.27	15.71	15.75	3,353,009	-6.15(-28.07%)
Mar 13, 2020	21.49	22.35	19.44	21.90	2,736,767	+1.89(+9.45%)
Mar 12, 2020	21.49	21.49	18.16	20.01	3,857,008	-3.47(-14.80%)
Mar 11, 2020	26.02	26.07	22.83	23.48	2,864,530	-3.30(-12.31%)
Mar 10, 2020	28.07	29.56	25.20	26.78	2,105,054	-0.24(-0.90%)
Mar 09, 2020	27.09	27.89	25.82	27.02	2,756,780	-2.26(-7.73%)
Mar 06, 2020	28.00	30.53	27.43	29.29	2,190,423	+0.26(+0.90%)
Mar 05, 2020	32.16	32.16	28.67	29.02	3,402,082	-3.95(-11.98%)
Mar 04, 2020	32.39	33.01	31.80	32.97	1,074,815	+1.07(+3.35%)
Mar 03, 2020	33.09	33.88	31.60	31.91	1,489,964	-1.28(-3.86%)
Mar 02, 2020	33.06	33.34	31.94	33.19	1,398,891	+0.38(+1.15%)
Feb 28, 2020	31.38	33.30	30.94	32.81	2,234,083	+0.49(+1.51%)
Feb 27, 2020	33.16	34.28	31.03	32.32	2,482,451	-1.45(-4.31%)
Feb 26, 2020	35.93	35.93	33.59	33.78	2,431,079	-1.97(-5.51%)
Feb 25, 2020	38.68	38.78	35.61	35.75	1,520,763	-2.67(-6.95%)
Feb 24, 2020	37.60	38.70	37.21	38.42	1,171,490	-0.38(-0.97%)
Feb 21, 2020	38.90	39.15	38.22	38.79	1,286,780	-0.11(-0.28%)
Feb 20, 2020	36.65	39.60	36.23	38.90	2,767,941	+1.26(+3.35%)
Feb 19, 2020	37.05	38.09	36.89	37.64	1,804,474	+0.66(+1.79%)
Feb 18, 2020	36.80	37.18	36.25	36.98	940,015	-0.14(-0.37%)
Feb 14, 2020	36.87	37.20	36.61	37.12	475,551	+0.33(+0.90%)
Feb 13, 2020	36.83	37.19	36.64	36.79	736,124	-0.17(-0.45%)
Feb 12, 2020	37.15	37.42	36.69	36.95	492,359	+0.06(+0.17%)
Feb 11, 2020	37.25	37.39	36.73	36.89	607,900	-0.24(-0.64%)
Feb 10, 2020	36.21	37.22	36.21	37.13	638,268	+0.75(+2.05%)
Feb 07, 2020	37.01	37.23	36.23	36.38	490,212	-0.83(-2.23%)
Feb 06, 2020	36.90	37.27	36.58	37.21	407,565	+0.38(+1.02%)
Feb 05, 2020	36.14	36.96	36.01	36.83	558,861	+0.98(+2.72%)
Feb 04, 2020	35.31	36.08	35.23	35.86	782,955	+0.93(+2.66%)
Feb 03, 2020	35.45	35.63	34.74	34.93	796,237	-0.43(-1.22%)
Jan 31, 2020	35.79	35.98	35.19	35.36	770,178	-0.54(-1.51%)
Jan 30, 2020	35.74	36.35	35.47	35.90	885,637	+0.05(+0.14%)
Jan 29, 2020	35.46	36.25	35.07	35.85	716,396	+0.34(+0.95%)
Jan 28, 2020	35.73	36.12	35.43	35.52	437,670	+0.08(+0.23%)
Jan 27, 2020	35.95	36.19	35.36	35.43	853,669	-0.92(-2.53%)
Jan 24, 2020	36.59	36.77	36.23	36.35	609,561	-0.12(-0.33%)
Jan 23, 2020	35.69	36.62	35.69	36.47	565,200	+0.48(+1.33%)
Jan 22, 2020	36.28	36.79	35.83	36.00	587,673	-0.31(-0.86%)
Jan 21, 2020	35.66	36.34	35.36	36.31	930,682	+0.54(+1.52%)
Jan 17, 2020	36.71	36.86	35.72	35.76	1,159,394	-1.55(-4.15%)
Jan 16, 2020	36.28	37.61	36.28	37.31	867,916	+1.14(+3.16%)
Jan 15, 2020	36.24	36.64	36.03	36.17	506,224	-0.26(-0.71%)
Jan 14, 2020	36.25	36.47	35.83	36.43	854,523	+0.15(+0.41%)
Jan 13, 2020	36.23	36.62	36.14	36.28	499,842	-0.04(-0.10%)
Jan 10, 2020	36.46	36.57	36.11	36.32	662,340	-0.28(-0.76%)
Jan 09, 2020	36.66	36.85	36.51	36.59	372,524	+0.09(+0.25%)
Jan 08, 2020	36.20	36.89	36.11	36.50	532,409	+0.24(+0.66%)
Jan 07, 2020	36.39	36.74	36.04	36.26	809,429	-0.30(-0.83%)
Jan 06, 2020	35.48	36.76	35.47	36.57	777,475	+0.88(+2.48%)
Jan 03, 2020	35.66	35.93	35.36	35.68	665,055	-0.20(-0.56%)
Jan 02, 2020	36.13	36.81	35.73	35.88	736,135	+0.10(+0.28%)
Dec 31, 2019	35.73	36.37	35.68	35.78	844,677	+0.06(+0.15%)
Dec 30, 2019	35.40	35.78	35.10	35.73	945,700	+0.41(+1.15%)
Dec 27, 2019	36.08	36.11	35.28	35.32	939,483	-0.71(-1.97%)
Dec 26, 2019	36.16	36.25	35.75	36.03	980,436	+0.07(+0.20%)
Dec 24, 2019	36.69	36.81	35.75	35.96	664,947	-0.55(-1.51%)
Dec 23, 2019	36.55	36.79	35.99	36.51	1,853,917	-0.03(-0.08%)
Dec 20, 2019	36.41	36.99	36.08	36.54	1,516,248	+0.18(+0.51%)
Dec 19, 2019	36.70	36.93	35.54	36.35	868,831	-0.49(-1.32%)
Dec 18, 2019	37.38	37.38	36.58	36.84	737,872	-0.42(-1.14%)
Dec 17, 2019	36.73	37.32	35.93	37.27	815,416	+0.52(+1.43%)
Dec 16, 2019	36.88	37.33	36.71	36.74	797,316	+0.05(+0.13%)
Dec 13, 2019	37.12	37.24	35.91	36.69	860,749	-0.31(-0.85%)
Dec 12, 2019	37.47	37.82	36.93	37.01	903,389	-0.51(-1.35%)
Dec 11, 2019	38.39	38.65	37.09	37.51	797,114	-0.70(-1.83%)
Dec 10, 2019	38.75	38.75	37.83	38.21	628,081	-0.47(-1.21%)
Dec 09, 2019	39.72	39.80	38.67	38.68	645,031	-1.11(-2.80%)
Dec 06, 2019	39.58	40.00	39.41	39.80	663,100	+0.62(+1.57%)
Dec 05, 2019	39.79	39.82	39.14	39.18	651,440	-0.35(-0.89%)
Dec 04, 2019	39.70	39.99	39.42	39.53	571,418	+0.16(+0.40%)
Dec 03, 2019	40.01	40.01	39.12	39.37	564,659	-1.09(-2.69%)
Dec 02, 2019	40.16	40.67	39.97	40.46	548,029	+0.30(+0.76%)
Nov 29, 2019	40.13	40.57	39.96	40.16	262,373	+0.04(+0.09%)
Nov 27, 2019	40.28	40.39	39.81	40.12	808,296	+0.06(+0.14%)
Nov 26, 2019	40.84	41.10	39.85	40.07	673,704	-0.92(-2.25%)
Nov 25, 2019	40.11	41.12	40.05	40.99	660,737	+1.15(+2.89%)
Nov 22, 2019	39.78	40.14	39.50	39.83	494,990	+0.34(+0.86%)
Nov 21, 2019	39.37	39.74	39.10	39.49	466,609	+0.31(+0.80%)
Nov 20, 2019	39.31	39.41	38.62	39.18	861,409	-0.08(-0.21%)
Nov 19, 2019	40.50	40.55	39.22	39.26	633,247	-1.20(-2.96%)
Nov 18, 2019	40.46	40.74	39.97	40.46	654,267	-0.10(-0.25%)
Nov 15, 2019	40.13	40.69	39.68	40.56	869,654	+0.60(+1.50%)
Nov 14, 2019	39.44	39.99	39.14	39.96	795,621	+0.68(+1.73%)
Nov 13, 2019	38.79	39.52	38.48	39.28	525,388	+0.11(+0.28%)
Nov 12, 2019	39.14	39.37	38.41	39.17	688,523	+0.13(+0.33%)
Nov 11, 2019	39.53	39.53	38.77	39.04	538,311	-0.61(-1.53%)
Nov 08, 2019	39.93	39.95	39.19	39.65	720,875	+0.20(+0.51%)
Nov 07, 2019	39.91	40.11	39.18	39.45	1,058,529	+0.05(+0.13%)
Nov 06, 2019	41.15	41.31	39.11	39.40	1,281,220	-1.62(-3.95%)
Nov 05, 2019	39.68	41.29	39.48	41.02	1,350,072	+1.52(+3.86%)
Nov 04, 2019	38.35	39.65	38.13	39.49	749,816	+1.18(+3.07%)
Nov 01, 2019	38.42	38.86	37.81	38.32	813,775	+0.16(+0.41%)
Oct 31, 2019	38.22	39.15	37.90	38.16	1,116,545	+0.08(+0.22%)
Oct 30, 2019	40.75	40.85	36.99	38.08	2,339,982	-1.90(-4.75%)
Oct 29, 2019	38.74	40.30	38.58	39.98	2,221,076	+1.59(+4.14%)
Oct 28, 2019	38.44	38.72	37.88	38.39	1,314,592	+0.06(+0.17%)
Oct 25, 2019	36.53	38.42	36.27	38.33	1,313,911	+1.75(+4.79%)
Oct 24, 2019	37.51	37.69	36.55	36.57	1,062,835	-0.84(-2.25%)
Oct 23, 2019	36.84	37.63	36.70	37.41	1,054,777	+0.66(+1.79%)
Oct 22, 2019	36.12	36.84	35.64	36.75	631,397	+0.70(+1.95%)
Oct 21, 2019	35.59	36.52	35.24	36.05	908,319	+0.85(+2.43%)
Oct 18, 2019	34.90	35.32	34.75	35.20	776,212	+0.08(+0.22%)
Oct 17, 2019	34.50	35.28	34.50	35.12	782,242	+0.05(+0.16%)
Oct 16, 2019	35.11	35.32	34.87	35.06	661,963	+0.08(+0.23%)
Oct 15, 2019	34.92	35.18	34.47	34.98	522,046	+0.33(+0.95%)
Oct 14, 2019	35.66	35.81	34.50	34.65	668,750	-1.02(-2.87%)
Oct 11, 2019	35.68	36.13	35.49	35.68	732,517	+0.46(+1.30%)
Oct 10, 2019	35.30	36.13	35.06	35.22	717,212	+0.13(+0.36%)
Oct 09, 2019	35.40	35.49	34.80	35.09	806,390	-0.05(-0.16%)
Oct 08, 2019	35.63	35.80	35.01	35.15	1,037,360	-0.91(-2.53%)
Oct 07, 2019	36.21	36.41	35.95	36.06	1,013,602	-0.14(-0.38%)
Oct 04, 2019	37.15	37.32	35.75	36.20	1,055,684	-0.96(-2.58%)
Oct 03, 2019	37.39	37.48	36.57	37.16	761,786	-0.26(-0.71%)
Oct 02, 2019	37.44	37.59	36.72	37.42	1,608,020	-0.40(-1.06%)
Oct 01, 2019	38.22	38.67	37.77	37.82	920,702	-0.24(-0.62%)
Sep 30, 2019	37.53	38.21	37.25	38.06	936,656	+0.72(+1.93%)
Sep 27, 2019	37.33	37.73	37.10	37.34	653,560	+0.04(+0.10%)
Sep 26, 2019	36.93	37.38	36.79	37.30	664,265	+0.44(+1.19%)
Sep 25, 2019	36.44	37.20	36.44	36.86	791,136	+0.29(+0.80%)
Sep 24, 2019	36.83	36.88	36.37	36.57	554,013	-0.04(-0.10%)
Sep 23, 2019	36.41	36.89	36.36	36.61	509,139	+0.05(+0.15%)
Sep 20, 2019	37.10	37.44	36.04	36.55	1,050,318	-0.60(-1.62%)
Sep 19, 2019	38.18	38.32	37.08	37.16	981,886	-1.60(-4.12%)
Sep 18, 2019	39.04	39.04	38.28	38.75	644,156	-0.17(-0.45%)
Sep 17, 2019	39.33	39.59	38.45	38.93	618,555	-0.34(-0.86%)
Sep 16, 2019	38.63	39.50	38.33	39.27	669,876	+0.38(+0.99%)
Sep 13, 2019	38.55	39.40	38.43	38.88	749,163	+0.38(+1.00%)
Sep 12, 2019	39.69	39.69	38.43	38.50	1,057,725	-0.77(-1.95%)
Sep 11, 2019	39.50	39.67	38.84	39.27	848,088	-0.26(-0.67%)
Sep 10, 2019	38.17	39.70	37.65	39.53	957,260	+1.17(+3.05%)
Sep 09, 2019	36.71	38.45	36.68	38.36	1,311,577	+1.85(+5.08%)
Sep 06, 2019	37.87	37.87	36.48	36.51	989,430	+0.31(+0.86%)
Sep 05, 2019	35.95	36.75	35.82	36.20	776,542	+0.80(+2.27%)
Sep 04, 2019	35.45	35.69	34.98	35.39	661,968	+0.05(+0.16%)
Sep 03, 2019	34.55	35.48	34.40	35.34	908,167	+0.65(+1.87%)
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%)