Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.86	20.07	19.47	19.67	2,690,800	+0.23(+1.18%)
Dec 28, 2018	19.31	19.81	18.97	19.44	3,242,100	+0.18(+0.93%)
Dec 27, 2018	18.60	19.26	18.36	19.26	3,176,584	+0.31(+1.64%)
Dec 26, 2018	17.73	18.97	17.58	18.95	2,643,058	+1.48(+8.47%)
Dec 24, 2018	17.44	18.04	17.14	17.47	2,073,900	-0.25(-1.41%)
Dec 21, 2018	18.56	18.87	17.70	17.72	9,182,100	-0.68(-3.70%)
Dec 20, 2018	19.11	19.44	17.91	18.40	7,026,773	-0.77(-4.02%)
Dec 19, 2018	20.10	20.97	18.94	19.17	5,886,916	-1.01(-5.00%)
Dec 18, 2018	21.12	21.23	19.80	20.18	3,834,128	-0.66(-3.17%)
Dec 17, 2018	20.89	21.61	20.61	20.84	3,612,854	-0.19(-0.90%)
Dec 14, 2018	20.90	21.52	20.73	21.03	3,436,400	-0.26(-1.22%)
Dec 13, 2018	21.84	21.98	20.90	21.29	3,284,661	-0.51(-2.34%)
Dec 12, 2018	21.36	22.37	21.17	21.80	4,560,210	+0.82(+3.91%)
Dec 11, 2018	21.63	21.77	20.86	20.98	2,928,132	-0.38(-1.78%)
Dec 10, 2018	20.58	21.50	20.54	21.36	3,865,517	+0.82(+3.99%)
Dec 07, 2018	20.95	21.54	20.47	20.54	3,637,500	-0.56(-2.65%)
Dec 06, 2018	20.16	21.11	19.70	21.10	4,590,967	+0.54(+2.63%)
Dec 04, 2018	21.47	21.66	20.54	20.56	5,402,900	-0.94(-4.37%)
Dec 03, 2018	20.98	21.58	20.72	21.50	5,214,169	+1.19(+5.86%)
Nov 30, 2018	19.66	20.35	19.58	20.31	3,573,900	+0.65(+3.31%)
Nov 29, 2018	19.64	20.04	19.36	19.66	3,440,352	-0.06(-0.30%)
Nov 28, 2018	18.99	19.73	18.52	19.72	3,935,723	+0.90(+4.78%)
Nov 27, 2018	18.65	18.92	18.45	18.82	2,651,586	+0.05(+0.27%)
Nov 26, 2018	18.34	18.81	18.14	18.77	3,996,497	+0.70(+3.87%)
Nov 23, 2018	18.06	18.69	17.95	18.07	1,365,600	-0.03(-0.17%)
Nov 21, 2018		18.10	18.10	18.10	0	+0.43(+2.43%)
Nov 20, 2018	17.30	17.83	17.09	17.67	4,069,998	-0.03(-0.17%)
Nov 19, 2018	17.75	18.16	17.31	17.70	5,151,322	-0.22(-1.23%)
Nov 16, 2018	17.29	18.04	17.06	17.92	4,527,800	+0.47(+2.69%)
Nov 15, 2018	17.06	17.49	16.86	17.45	4,514,612	+0.69(+4.12%)
Nov 14, 2018	16.93	17.34	16.57	16.76	4,628,267	+0.11(+0.66%)
Nov 13, 2018	16.04	16.82	16.04	16.65	4,057,230	+0.72(+4.52%)
Nov 12, 2018	16.57	16.77	15.69	15.93	4,317,051	-0.74(-4.44%)
Nov 09, 2018	16.99	17.23	16.39	16.67	4,282,300	-0.45(-2.63%)
Nov 08, 2018	17.20	17.75	17.10	17.12	3,314,794	-0.19(-1.10%)
Nov 07, 2018	17.10	17.45	16.79	17.31	4,173,240	+0.35(+2.06%)
Nov 06, 2018	17.75	18.16	16.88	16.96	4,524,159	-0.85(-4.77%)
Nov 05, 2018	17.50	18.19	17.48	17.81	6,257,387	+0.40(+2.30%)
Nov 02, 2018	17.81	19.20	16.83	17.41	14,052,700	+2.46(+16.45%)
Nov 01, 2018	13.89	15.22	13.89	14.95	5,165,192	+1.08(+7.79%)
Oct 31, 2018	14.27	14.49	13.86	13.87	3,304,933	-0.26(-1.84%)
Oct 30, 2018	13.65	14.14	13.50	14.13	4,710,664	+0.48(+3.52%)
Oct 29, 2018	14.63	14.79	13.42	13.65	5,110,723	-0.73(-5.08%)
Oct 26, 2018	14.40	14.58	14.12	14.38	3,525,900	-0.26(-1.78%)
Oct 25, 2018	14.06	14.97	13.95	14.64	3,571,967	+0.66(+4.72%)
Oct 24, 2018	14.85	15.24	13.97	13.98	4,840,525	-0.84(-5.67%)
Oct 23, 2018	15.06	15.31	14.72	14.82	5,463,972	-0.63(-4.08%)
Oct 22, 2018	16.44	16.64	15.43	15.45	3,570,358	-0.82(-5.04%)
Oct 19, 2018	16.62	16.92	16.18	16.27	3,764,100	-0.25(-1.51%)
Oct 18, 2018	16.90	16.95	16.01	16.52	3,489,295	-0.49(-2.88%)
Oct 17, 2018	16.69	17.10	16.64	17.01	2,321,501	+0.09(+0.53%)
Oct 16, 2018	16.24	16.94	16.11	16.92	2,870,396	+1.02(+6.42%)
Oct 15, 2018	16.17	16.20	15.49	15.90	3,680,637	-0.34(-2.09%)
Oct 12, 2018	16.34	16.44	15.90	16.24	3,842,800	+0.30(+1.88%)
Oct 11, 2018	16.22	16.45	15.84	15.94	3,368,149	-0.28(-1.73%)
Oct 10, 2018	17.38	17.46	16.20	16.22	4,817,472	-1.25(-7.16%)
Oct 09, 2018	17.33	17.71	17.01	17.47	2,285,011	+0.12(+0.69%)
Oct 08, 2018	17.57	17.75	17.15	17.35	2,622,863	-0.27(-1.53%)
Oct 05, 2018	17.92	18.22	17.35	17.62	2,447,800	-0.22(-1.23%)
Oct 04, 2018	18.12	18.24	17.68	17.84	2,297,442	-0.34(-1.87%)
Oct 03, 2018	18.00	18.32	17.87	18.18	2,129,567	+0.24(+1.34%)
Oct 02, 2018	17.93	17.97	17.57	17.94	3,143,703	+0.10(+0.56%)
Oct 01, 2018	17.72	17.99	17.64	17.84	3,036,368	+0.12(+0.68%)
Sep 28, 2018	17.65	18.00	17.61	17.72	3,489,300	+0.09(+0.51%)
Sep 27, 2018	17.19	17.79	17.18	17.63	2,509,232	+0.43(+2.50%)
Sep 26, 2018	17.23	17.70	17.17	17.20	3,085,616	+0.02(+0.12%)
Sep 25, 2018	16.98	17.33	16.83	17.18	3,239,822	+0.31(+1.84%)
Sep 24, 2018	16.79	16.96	16.63	16.87	2,359,270	+0.11(+0.66%)
Sep 21, 2018	16.92	17.00	16.64	16.76	5,869,700	-0.13(-0.77%)
Sep 20, 2018	16.45	16.92	16.45	16.89	2,753,458	+0.45(+2.74%)
Sep 19, 2018	16.80	16.98	16.39	16.44	3,066,131	-0.23(-1.38%)
Sep 18, 2018	16.13	16.89	16.04	16.67	5,674,302	+0.80(+5.04%)
Sep 17, 2018	16.92	17.08	15.81	15.87	5,512,230	-1.10(-6.48%)
Sep 14, 2018	16.67	17.27	16.60	16.97	3,232,000	+0.26(+1.56%)
Sep 13, 2018	17.14	17.14	16.54	16.71	4,080,729	+0.01(+0.06%)
Sep 12, 2018	17.36	17.53	16.61	16.70	5,234,512	-0.64(-3.69%)
Sep 11, 2018	18.68	18.76	16.85	17.34	7,835,303	-1.46(-7.77%)
Sep 10, 2018	18.16	18.94	18.14	18.80	2,363,475	+0.25(+1.35%)
Sep 07, 2018	18.56	18.79	18.23	18.55	2,166,900	-0.07(-0.38%)
Sep 06, 2018	19.09	19.09	18.52	18.62	2,304,019	-0.32(-1.69%)
Sep 05, 2018	18.65	19.15	18.54	18.94	2,280,644	+0.30(+1.61%)
Sep 04, 2018	18.65	18.78	18.35	18.64	2,205,792	-0.15(-0.80%)
Aug 31, 2018		18.79	18.79	18.79	0	-0.46(-2.39%)
Aug 30, 2018	19.48	19.59	19.13	19.25	3,810,259	-0.29(-1.48%)
Aug 29, 2018	18.80	19.61	18.80	19.54	3,893,210	+0.84(+4.49%)
Aug 28, 2018	18.58	18.85	18.08	18.70	3,595,708	+0.21(+1.14%)
Aug 27, 2018	17.65	18.53	17.65	18.49	3,304,052	+0.85(+4.82%)
Aug 24, 2018	18.00	18.01	17.56	17.64	1,927,700	-0.30(-1.67%)
Aug 23, 2018	18.11	18.22	17.61	17.94	2,717,870	-0.20(-1.10%)
Aug 22, 2018	17.92	18.25	17.89	18.14	1,857,640	+0.19(+1.06%)
Aug 21, 2018	17.81	18.11	16.90	17.95	4,488,051	+0.26(+1.47%)
Aug 20, 2018	19.16	19.20	17.34	17.69	8,466,264	-1.51(-7.86%)
Aug 17, 2018	19.52	19.59	19.12	19.20	2,820,100	-0.38(-1.94%)
Aug 16, 2018	19.46	19.75	19.23	19.58	1,874,565	+0.17(+0.88%)
Aug 15, 2018	19.75	19.94	19.29	19.41	2,212,947	-0.47(-2.36%)
Aug 14, 2018	19.71	19.92	19.45	19.88	2,089,781	+0.24(+1.22%)
Aug 13, 2018	20.44	20.55	19.62	19.64	4,083,904	-0.76(-3.73%)
Aug 10, 2018	20.60	20.92	20.37	20.40	1,844,600	-0.30(-1.45%)
Aug 09, 2018	20.93	20.98	20.69	20.70	1,929,295	-0.30(-1.43%)
Aug 08, 2018	21.06	21.20	20.92	21.00	1,894,171	-0.17(-0.80%)
Aug 07, 2018	21.14	21.27	20.94	21.17	2,816,594	+0.23(+1.10%)
Aug 06, 2018	20.55	21.07	20.47	20.94	3,697,143	+0.32(+1.55%)
Aug 03, 2018	22.53	22.62	20.53	20.62	6,498,800	-1.78(-7.95%)
Aug 02, 2018	21.02	23.19	20.92	22.40	7,888,248	+1.88(+9.16%)
Aug 01, 2018	20.42	20.80	20.40	20.52	3,657,998	-0.18(-0.87%)
Jul 31, 2018	21.44	21.51	20.32	20.70	4,611,308	-0.77(-3.59%)
Jul 30, 2018	21.68	21.89	21.28	21.47	2,881,919	-0.18(-0.83%)
Jul 27, 2018	21.62	21.79	21.14	21.65	3,422,200	-0.04(-0.18%)
Jul 26, 2018	21.00	22.11	20.82	21.69	3,804,673	+0.64(+3.04%)
Jul 25, 2018	20.84	21.28	20.76	21.05	2,108,970	+0.19(+0.91%)
Jul 24, 2018		21.73	20.70	20.86	2,578,937	-0.47(-2.20%)
Jul 23, 2018	21.24	21.43	21.06	21.33	1,958,773	+0.04(+0.19%)
Jul 20, 2018	21.39	21.46	21.12	21.29	2,321,759	-0.05(-0.23%)
Jul 19, 2018	21.41	21.60	21.14	21.34	2,580,547	+0.01(+0.05%)
Jul 18, 2018	21.38	21.40	20.54	21.33	2,789,816	-0.01(-0.05%)
Jul 17, 2018	20.91	21.44	20.91	21.34	2,731,099	+0.27(+1.28%)
Jul 16, 2018	21.72	21.98	20.99	21.07	3,801,441	-0.79(-3.61%)
Jul 13, 2018				21.86	2,756,497	-0.06(-0.27%)
Jul 12, 2018	21.62	22.10	21.41	21.92	4,038,107	+0.31(+1.43%)
Jul 11, 2018	21.40	21.93	21.22	21.61	3,499,529	+0.26(+1.22%)
Jul 10, 2018	21.18	21.40	20.82	21.35	5,768,171	+0.24(+1.14%)
Jul 09, 2018	21.25	21.46	20.78	21.11	4,256,348	-0.10(-0.47%)
Jul 06, 2018		21.65	20.90	21.21	5,515,047	+0.04(+0.19%)
Jul 05, 2018	21.65	21.87	21.05	21.17	3,683,135	-0.23(-1.07%)
Jul 03, 2018		21.40	21.40	21.40	0	-0.22(-1.02%)
Jul 02, 2018	21.24	21.65	21.06	21.62	4,607,087	+0.10(+0.46%)
Jun 29, 2018	21.46	21.77	21.31	21.52	47,356,228	+0.32(+1.51%)
Jun 28, 2018	20.91	21.34	20.67	21.20	7,175,330	+0.17(+0.81%)
Jun 27, 2018	21.02	21.84	21.01	21.03	8,624,935	-0.07(-0.33%)
Jun 26, 2018	20.74	21.82	20.72	21.10	13,464,655	+1.56(+7.98%)
Jun 25, 2018	20.00	20.21	19.37	19.54	2,136,404	-0.50(-2.50%)
Jun 22, 2018	21.00	21.00	19.75	20.04	3,559,905	-0.32(-1.57%)
Jun 21, 2018	20.63	20.72	20.31	20.36	2,211,144	-0.27(-1.31%)
Jun 20, 2018	20.00	20.69	19.93	20.63	2,952,750	+0.80(+4.03%)
Jun 19, 2018	19.29	19.85	19.17	19.83	2,217,535	+0.36(+1.85%)
Jun 18, 2018	19.60	19.82	19.32	19.47	1,913,010	-0.17(-0.87%)
Jun 15, 2018		19.77	19.40	19.64	3,155,939	+0.24(+1.24%)
Jun 14, 2018	19.27	19.59	18.95	19.40	2,107,496	+0.19(+0.99%)
Jun 13, 2018	19.33	19.48	18.97	19.21	1,996,056	-0.07(-0.36%)
Jun 12, 2018	19.12	19.59	19.12	19.28	2,374,426	+0.15(+0.78%)
Jun 11, 2018	19.50	19.53	19.07	19.13	1,996,970	-0.28(-1.44%)
Jun 08, 2018	19.11	19.58	19.04	19.41	2,095,297	+0.20(+1.04%)
Jun 07, 2018	20.05	20.05	19.11	19.21	2,754,566	-0.69(-3.47%)
Jun 06, 2018			19.57	19.90	3,426,827	-0.12(-0.60%)
Jun 05, 2018	20.28	20.42	19.99	20.02	2,305,321	-0.11(-0.55%)
Jun 04, 2018	20.55	20.90	20.00	20.13	3,530,024	-0.45(-2.19%)
Jun 01, 2018	20.84	21.06	20.39	20.58	3,790,177	-0.15(-0.72%)
May 31, 2018	20.75	21.18	20.54	20.73	2,671,769	-0.08(-0.38%)
May 30, 2018	20.38	20.84	20.28	20.81	3,173,073	+0.50(+2.46%)
May 29, 2018	20.68	20.99	20.14	20.31	2,263,756	-0.53(-2.54%)
May 25, 2018		20.84	20.84	20.84	0	+0.34(+1.66%)
May 24, 2018	20.50	20.74	20.21	20.50	1,952,730	-0.08(-0.39%)
May 23, 2018	21.35	21.57	20.13	20.58	5,285,289	-0.98(-4.55%)
May 22, 2018	21.06	21.60	21.01	21.56	2,857,720	+0.63(+3.01%)
May 21, 2018	21.63	22.02	20.82	20.93	4,813,010	-0.65(-3.01%)
May 18, 2018	21.54	22.10	21.40	21.58	3,719,169	+0.02(+0.09%)
May 17, 2018	20.59	21.63	20.50	21.56	5,221,707	+1.15(+5.63%)
May 16, 2018	21.05	21.05	20.39	20.41	5,547,492	-0.60(-2.86%)
May 15, 2018	20.70	21.07	20.21	21.01	6,790,237	+0.28(+1.35%)
May 14, 2018	20.01	20.82	19.90	20.73	6,609,012	+1.18(+6.04%)
May 11, 2018	19.03	19.59	18.68	19.55	6,274,785	+0.99(+5.33%)
May 10, 2018	19.64	19.94	18.50	18.56	13,575,382	-3.13(-14.43%)
May 09, 2018	21.80	21.90	21.30	21.69	1,794,999	+0.02(+0.09%)
May 08, 2018	22.05	22.18	21.62	21.67	2,211,395	-0.54(-2.43%)
May 07, 2018	22.51	22.99	21.95	22.21	2,734,637	-0.24(-1.07%)
May 04, 2018	22.13	22.57	21.01	22.45	5,895,001	+0.23(+1.04%)
May 03, 2018	22.09	23.76	21.39	22.22	8,258,627	+1.60(+7.76%)
May 02, 2018	21.11	21.46	20.55	20.62	3,597,584	-0.38(-1.81%)
May 01, 2018	20.80	21.26	20.65	21.00	2,829,586	+0.18(+0.86%)
Apr 30, 2018	21.40	21.52	20.81	20.82	2,424,186	-0.52(-2.44%)
Apr 27, 2018	20.85	21.42	20.72	21.34	2,443,137	+0.63(+3.04%)
Apr 26, 2018	20.86	21.24	20.62	20.71	2,039,776	-0.12(-0.58%)
Apr 25, 2018	20.48	21.28	20.11	20.83	2,788,687	+0.43(+2.11%)
Apr 24, 2018	20.76	20.88	20.22	20.40	3,046,178	-0.34(-1.64%)
Apr 23, 2018	20.95	21.06	20.47	20.74	1,693,338	-0.13(-0.62%)
Apr 20, 2018	21.24	21.40	20.76	20.87	2,337,390	-0.22(-1.04%)
Apr 19, 2018	21.28	21.37	20.83	21.09	2,179,432	-0.33(-1.54%)
Apr 18, 2018	21.64	21.83	21.18	21.42	1,807,837	-0.25(-1.15%)
Apr 17, 2018	20.62	21.84	20.62	21.67	2,800,248	+1.27(+6.23%)
Apr 16, 2018	20.54	20.80	20.03	20.40	2,838,368	-0.04(-0.20%)
Apr 13, 2018	20.98	21.04	20.32	20.44	2,488,717	-0.41(-1.97%)
Apr 12, 2018	20.66	21.08	20.58	20.85	2,202,840	+0.27(+1.31%)
Apr 11, 2018	21.08	21.42	20.53	20.58	5,196,055	-0.60(-2.83%)
Apr 10, 2018	20.19	21.27	20.15	21.18	7,127,374	+1.51(+7.68%)
Apr 09, 2018	21.00	21.43	19.60	19.67	8,889,459	-1.42(-6.73%)
Apr 06, 2018	21.90	21.99	20.97	21.09	3,133,951	-1.01(-4.57%)
Apr 05, 2018	22.51	22.76	21.51	22.10	3,615,402	-0.21(-0.94%)
Apr 04, 2018	20.87	22.38	20.32	22.31	5,438,575	+1.03(+4.84%)
Apr 03, 2018	21.74	21.91	21.10	21.28	2,863,741	-0.21(-0.98%)
Apr 02, 2018	21.92	22.09	21.17	21.49	3,532,295	-0.66(-2.98%)
Mar 29, 2018		22.15	22.15	22.15	0	-0.21(-0.94%)
Mar 28, 2018	22.55	23.05	21.79	22.36	2,949,733	-0.08(-0.36%)
Mar 27, 2018	23.55	23.71	22.26	22.44	2,819,297	-0.92(-3.94%)
Mar 26, 2018	22.99	23.42	22.60	23.36	3,536,338	+0.65(+2.86%)
Mar 23, 2018	23.66	23.82	22.54	22.71	2,807,225	-0.60(-2.57%)
Mar 22, 2018	23.75	24.16	23.30	23.31	2,203,001	-0.82(-3.40%)
Mar 21, 2018	24.50	24.73	24.00	24.13	1,714,257	-0.38(-1.55%)
Mar 20, 2018	23.85	24.70	23.76	24.51	3,274,216	+0.70(+2.94%)
Mar 19, 2018	24.54	24.69	23.53	23.81	2,256,419	-0.83(-3.37%)
Mar 16, 2018	24.72	24.80	24.15	24.64	3,174,150	-0.11(-0.44%)
Mar 15, 2018	25.11	25.27	24.55	24.75	1,676,515	-0.12(-0.48%)
Mar 14, 2018	24.87	25.00	24.72	24.87	3,315,110	+0.07(+0.28%)
Mar 13, 2018	24.92	25.30	24.53	24.80	2,028,159	-0.02(-0.08%)
Mar 12, 2018	24.43	24.98	24.28	24.82	1,733,389	+0.29(+1.18%)
Mar 09, 2018	24.59	25.04	24.34	24.53	2,118,791	+0.05(+0.20%)
Mar 08, 2018	25.00	25.10	24.22	24.48	2,616,697	-0.48(-1.92%)
Mar 07, 2018		25.15		24.96	2,545,963	+0.34(+1.38%)
Mar 06, 2018	25.01	25.22	24.38	24.62	2,880,785	-0.21(-0.85%)
Mar 05, 2018	23.85	25.20	23.85	24.83	3,589,401	+0.75(+3.11%)
Mar 02, 2018	23.62	24.24	23.24	24.08	5,282,892	-0.13(-0.54%)
Mar 01, 2018	25.74	25.86	23.74	24.21	5,757,581	-1.59(-6.16%)
Feb 28, 2018	27.08	27.59	25.78	25.80	4,476,606	-1.31(-4.83%)
Feb 27, 2018	28.59	28.63	27.01	27.11	9,037,841	-2.42(-8.20%)
Feb 26, 2018	29.80	29.94	29.23	29.53	2,664,675	+0.02(+0.07%)
Feb 23, 2018	29.10	29.51	28.44	29.51	1,909,403	+0.41(+1.41%)
Feb 22, 2018	29.23	29.39	28.96	29.10	1,656,012	+0.11(+0.38%)
Feb 21, 2018	28.84	29.71	28.69	28.99	1,887,584	+0.16(+0.55%)
Feb 20, 2018	29.00	29.49	28.80	28.83	1,181,543	-0.35(-1.20%)
Feb 16, 2018		29.18	29.18	29.18	0	-0.60(-2.01%)
Feb 15, 2018	29.75	30.23	29.18	29.78	1,856,741	+0.24(+0.81%)
Feb 14, 2018		29.69	28.80	29.54	1,616,038	+0.74(+2.57%)
Feb 13, 2018	28.96	29.08	28.61	28.80	2,098,019	-0.25(-0.86%)
Feb 12, 2018	28.50	29.92	28.43	29.05	3,055,997	+0.84(+2.98%)
Feb 09, 2018	28.00	28.49	26.25	28.21	3,175,121	+0.61(+2.21%)
Feb 08, 2018		30.08	27.60	27.60	3,089,257	-2.12(-7.13%)
Feb 07, 2018	29.00	30.09	28.88	29.72	2,019,119	+0.69(+2.38%)
Feb 06, 2018	27.87	29.24	27.30	29.03	2,449,219	-0.04(-0.14%)
Feb 05, 2018	29.78	30.39	28.27	29.07	2,898,522	-1.15(-3.80%)
Feb 02, 2018	30.34	30.55	29.25	30.22	3,018,682	-0.44(-1.44%)
Feb 01, 2018	30.33	30.76	30.11	30.66	1,814,097	+0.35(+1.15%)
Jan 31, 2018	30.74	31.26	30.30	30.31	2,824,346	-0.19(-0.62%)
Jan 30, 2018	31.07	31.08	30.17	30.50	2,746,913	-0.86(-2.74%)
Jan 29, 2018	30.20	31.79	30.05	31.36	2,925,292	+1.09(+3.60%)
Jan 26, 2018	30.40	30.71	30.02	30.27	2,089,894	-0.19(-0.62%)
Jan 25, 2018	30.45	30.96	30.20	30.46	1,927,073	-0.02(-0.07%)
Jan 24, 2018	30.59	30.75	29.86	30.48	2,868,881	+0.08(+0.26%)
Jan 23, 2018	29.49	30.51	29.49	30.40	2,631,897	+0.96(+3.26%)
Jan 22, 2018	28.56	29.55	28.02	29.44	3,829,960	+1.44(+5.14%)
Jan 19, 2018	27.96	28.32	27.68	28.00	4,682,629	+0.14(+0.50%)
Jan 18, 2018	27.50	28.17	27.14	27.86	3,141,826	+0.37(+1.35%)
Jan 17, 2018	29.89	29.97	26.27	27.49	7,709,831	-2.16(-7.28%)
Jan 16, 2018	30.65	31.20	29.63	29.65	3,091,495	-0.73(-2.40%)
Jan 12, 2018		30.38	30.38	30.38	0	+0.30(+1.00%)
Jan 11, 2018	30.10	30.20	29.60	30.08	1,397,129	+0.09(+0.30%)
Jan 10, 2018		30.03		29.99	1,808,190	-0.02(-0.07%)
Jan 09, 2018	29.43	30.13	29.15	30.01	2,673,609	+0.71(+2.42%)
Jan 08, 2018	31.41	31.52	29.20	29.30	4,860,686	-2.32(-7.34%)
Jan 05, 2018	32.05	32.10	31.31	31.62	2,243,386	-0.27(-0.85%)
Jan 04, 2018	32.20	32.20	31.07	31.89	3,415,452	+0.14(+0.44%)
Jan 03, 2018	31.47	32.17	31.37	31.75	2,666,763	+0.35(+1.11%)