Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.79	24.85	24.26	24.63	3,975,832	-0.01(-0.04%)
Jun 29, 2017	24.04	24.82	23.40	24.64	5,572,106	+0.62(+2.58%)
Jun 28, 2017	23.66	24.15	23.08	24.02	4,579,516	+0.43(+1.82%)
Jun 27, 2017	24.90	25.22	23.57	23.59	4,642,689	-1.31(-5.26%)
Jun 26, 2017	24.32	25.18	23.81	24.90	6,110,470	+1.12(+4.71%)
Jun 23, 2017		24.54	23.78	23.78	31,692,494	-0.29(-1.20%)
Jun 22, 2017	24.25	24.63	23.50	24.07	4,882,941	+0.05(+0.21%)
Jun 21, 2017	22.31	24.42	22.31	24.02	7,600,892	+1.74(+7.81%)
Jun 20, 2017	21.55	22.57	21.50	22.28	5,095,285	+0.68(+3.15%)
Jun 19, 2017	20.00	21.63	19.80	21.60	5,709,430	+2.34(+12.15%)
Jun 16, 2017	19.05	19.50	18.91	19.26	3,678,824	+0.02(+0.10%)
Jun 15, 2017	19.48	19.65	19.13	19.24	2,026,701	-0.43(-2.19%)
Jun 14, 2017	20.00	20.04	19.44	19.67	1,951,382	-0.23(-1.16%)
Jun 13, 2017	19.79	20.05	19.54	19.90	2,054,691	+0.10(+0.51%)
Jun 12, 2017	19.27	19.85	18.25	19.80	4,083,765	+0.55(+2.86%)
Jun 09, 2017	19.78	20.04	18.76	19.25	3,546,677	-0.47(-2.38%)
Jun 08, 2017	19.31	20.26	19.29	19.72	3,249,869	+0.38(+1.96%)
Jun 07, 2017	19.13	19.50	19.10	19.34	2,187,192	+0.21(+1.10%)
Jun 06, 2017	19.01	19.34	18.78	19.13	2,048,459	+0.03(+0.16%)
Jun 05, 2017	19.08	19.28	18.94	19.10	2,192,988	+0.06(+0.32%)
Jun 02, 2017	19.15	19.32	18.78	19.04	2,549,488	-0.02(-0.10%)
Jun 01, 2017	18.72	19.24	18.60	19.06	2,502,951	+0.35(+1.87%)
May 31, 2017	18.50	18.78	18.05	18.71	4,240,677	+0.39(+2.13%)
May 30, 2017	19.30	19.46	18.03	18.32	5,729,578	-1.03(-5.32%)
May 26, 2017	19.55	19.72	19.19	19.35	2,378,096	-0.22(-1.12%)
May 25, 2017	20.20	20.23	19.55	19.57	2,592,435	-0.60(-2.97%)
May 24, 2017	19.84	20.44	19.52	20.17	3,454,788	+0.37(+1.87%)
May 23, 2017	19.34	20.16	19.15	19.80	3,933,462	+0.50(+2.59%)
May 22, 2017	19.73	20.00	19.03	19.30	4,235,100	-0.38(-1.93%)
May 19, 2017	21.08	21.39	19.58	19.68	5,867,718	-1.35(-6.42%)
May 18, 2017	19.86	21.11	19.78	21.03	5,081,083	+1.17(+5.89%)
May 17, 2017	21.32	21.33	19.55	19.86	8,705,005	-1.70(-7.88%)
May 16, 2017	21.78	22.03	21.42	21.56	3,583,471	-0.14(-0.65%)
May 15, 2017	21.77	21.90	21.43	21.70	1,945,134	+0.09(+0.42%)
May 12, 2017	21.69	21.75	21.43	21.61	1,962,390	-0.11(-0.51%)
May 11, 2017	22.08	22.25	21.33	21.72	3,316,995	-0.39(-1.76%)
May 10, 2017	21.93	22.25	21.65	22.11	3,164,553	+0.27(+1.24%)
May 09, 2017	21.61	22.10	21.53	21.84	2,680,168	+0.28(+1.30%)
May 08, 2017	21.72	21.97	21.38	21.56	3,592,729	-0.13(-0.60%)
May 05, 2017	22.04	22.04	21.52	21.69	2,538,361	-0.35(-1.59%)
May 04, 2017	22.67	22.84	21.75	22.04	3,159,165	-0.48(-2.13%)
May 03, 2017	23.09	23.19	22.50	22.52	2,608,698	-0.64(-2.76%)
May 02, 2017	24.01	24.85	22.77	23.16	7,594,087	+0.01(+0.04%)
May 01, 2017	22.56	23.40	22.23	23.15	4,800,160	+0.75(+3.35%)
Apr 28, 2017	22.30	22.51	22.10	22.40	2,468,510	+0.16(+0.72%)
Apr 27, 2017	22.09	22.39	21.73	22.24	2,247,513	+0.24(+1.09%)
Apr 26, 2017	22.08	22.14	21.66	22.00	2,831,632	-0.08(-0.36%)
Apr 25, 2017	21.59	22.27	21.45	22.08	3,668,444	+0.78(+3.66%)
Apr 24, 2017	21.16	21.52	21.14	21.30	2,666,163	+0.32(+1.53%)
Apr 21, 2017	21.29	21.84	20.95	20.98	3,887,873	-0.34(-1.59%)
Apr 20, 2017	21.13	21.38	20.91	21.32	2,064,072	+0.28(+1.33%)
Apr 19, 2017	21.02	21.29	20.81	21.04	2,121,351	+0.16(+0.77%)
Apr 18, 2017	21.14	21.31	20.51	20.88	1,809,754	-0.41(-1.93%)
Apr 17, 2017	21.28	21.40	21.00	21.29	1,761,944	+0.00(+0.00%)
Apr 13, 2017	20.67	21.78	20.67	21.29	2,928,572	+0.61(+2.95%)
Apr 12, 2017	20.85	20.91	20.42	20.68	2,368,891	-0.28(-1.34%)
Apr 11, 2017	20.31	20.98	20.14	20.96	2,421,107	+0.68(+3.35%)
Apr 10, 2017		20.80	20.27	20.28	1,773,970	-0.19(-0.93%)
Apr 07, 2017	20.35	20.74	20.24	20.47	2,624,164	+0.09(+0.44%)
Apr 06, 2017	20.50	20.64	19.63	20.38	3,919,039	-0.12(-0.59%)
Apr 05, 2017	21.35	21.44	20.46	20.50	2,707,583	-0.75(-3.53%)
Apr 04, 2017	21.19	21.54	21.06	21.25	1,763,442	+0.02(+0.09%)
Apr 03, 2017	21.64	21.71	21.04	21.23	3,490,473	-0.44(-2.03%)
Mar 31, 2017	21.45	21.90	21.30	21.67	4,603,698	+0.47(+2.22%)
Mar 30, 2017	21.10	21.39	20.87	21.20	2,784,239	+0.07(+0.33%)
Mar 29, 2017	21.27	21.60	21.11	21.13	2,097,195	-0.15(-0.70%)
Mar 28, 2017	21.43	21.92	21.20	21.28	2,901,159	-0.09(-0.42%)
Mar 27, 2017	20.65	21.44	20.30	21.37	3,930,855	+0.46(+2.20%)
Mar 24, 2017	20.32	21.08	20.31	20.91	3,344,198	+0.60(+2.95%)
Mar 23, 2017	20.55	20.85	20.29	20.31	2,923,268	-0.17(-0.83%)
Mar 22, 2017	20.55	20.85	20.02	20.48	4,701,329	+0.04(+0.20%)
Mar 21, 2017	22.03	22.16	20.43	20.44	5,097,834	-1.60(-7.26%)
Mar 20, 2017	21.93	22.18	21.53	22.04	3,166,842	+0.01(+0.05%)
Mar 17, 2017	21.53	22.35	21.52	22.03	5,284,784	+0.16(+0.73%)
Mar 16, 2017	22.56	22.75	21.76	21.87	4,371,187	-0.93(-4.08%)
Mar 15, 2017	21.80	22.96	21.59	22.80	5,371,116	+1.06(+4.88%)
Mar 14, 2017	21.77	22.00	21.33	21.74	3,352,765	-0.11(-0.50%)
Mar 13, 2017	21.63	21.89	21.09	21.85	4,394,716	+0.21(+0.97%)
Mar 10, 2017	21.98	22.19	21.22	21.64	5,323,558	-0.36(-1.64%)
Mar 09, 2017	21.60	22.36	21.60	22.00	3,698,273	+0.18(+0.80%)
Mar 08, 2017	22.33	22.91	21.69	21.82	4,887,191	-0.41(-1.87%)
Mar 07, 2017	22.40	22.73	22.19	22.24	3,595,303	-0.49(-2.16%)
Mar 06, 2017	23.28	23.28	22.27	22.73	6,330,638	-0.35(-1.52%)
Mar 03, 2017		23.23	21.99	23.08	5,753,235	+1.09(+4.96%)
Mar 02, 2017	21.86	22.80	21.80	21.99	5,957,290	+0.06(+0.27%)
Mar 01, 2017	21.77	22.63	21.74	21.93	6,659,114	+0.40(+1.86%)
Feb 28, 2017	21.70	22.53	21.25	21.53	9,229,519	-1.56(-6.76%)
Feb 27, 2017	21.82	23.40	21.82	23.09	8,219,432	+1.40(+6.45%)
Feb 24, 2017	21.71	22.03	21.31	21.69	4,524,223	-0.05(-0.23%)
Feb 23, 2017	22.72	22.75	21.47	21.74	5,854,190	-0.88(-3.89%)
Feb 22, 2017	23.10	23.23	22.52	22.62	3,506,788	-0.49(-2.12%)
Feb 21, 2017	23.28	23.49	22.94	23.11	3,934,172	-0.01(-0.04%)
Feb 17, 2017		23.12	23.12	23.12	0	+0.47(+2.08%)
Feb 16, 2017	22.10	22.95	22.07	22.65	5,604,994	+0.55(+2.49%)
Feb 15, 2017	22.00	22.13	21.58	22.10	5,045,331	+0.08(+0.36%)
Feb 14, 2017	21.35	22.13	21.15	22.02	4,797,758	+0.72(+3.38%)
Feb 13, 2017	22.21	22.49	21.26	21.30	4,426,385	-0.78(-3.53%)
Feb 10, 2017	22.89	23.02	21.95	22.08	6,804,790	-0.42(-1.87%)
Feb 09, 2017	21.57	22.65	21.45	22.50	8,093,266	+0.89(+4.12%)
Feb 08, 2017	20.47	22.02	19.98	21.61	10,401,319	+1.04(+5.06%)
Feb 07, 2017	20.14	20.91	19.91	20.57	6,699,649	+0.54(+2.70%)
Feb 06, 2017	20.16	20.43	19.37	20.03	5,678,066	-0.23(-1.14%)
Feb 03, 2017	18.79	20.75	18.74	20.26	9,783,762	+1.57(+8.40%)
Feb 02, 2017	18.75	18.91	18.44	18.69	4,092,825	-0.13(-0.69%)
Feb 01, 2017	18.23	18.94	18.14	18.82	5,830,779	+0.70(+3.86%)
Jan 31, 2017	17.65	18.14	16.72	18.12	9,884,821	-0.16(-0.88%)
Jan 30, 2017	18.54	18.54	17.75	18.28	5,033,773	-0.29(-1.56%)
Jan 27, 2017	18.48	18.76	18.31	18.57	2,992,139	+0.07(+0.38%)
Jan 26, 2017	18.43	18.84	18.25	18.50	3,483,376	+0.07(+0.38%)
Jan 25, 2017	18.60	18.63	18.15	18.43	3,792,385	-0.10(-0.54%)
Jan 24, 2017	18.27	18.55	17.86	18.53	4,161,502	+0.24(+1.31%)
Jan 23, 2017	17.92	18.63	17.86	18.29	4,206,732	+0.37(+2.06%)
Jan 20, 2017	17.92	18.03	17.65	17.92	3,070,157	+0.02(+0.11%)
Jan 19, 2017	17.92	18.06	17.65	17.90	2,473,163	-0.12(-0.67%)
Jan 18, 2017	17.82	18.23	17.79	18.02	3,318,977	+0.23(+1.29%)
Jan 17, 2017	18.33	18.44	17.76	17.79	4,364,311	-0.72(-3.89%)
Jan 13, 2017		18.51	18.51	18.51	0	-0.31(-1.65%)
Jan 12, 2017	18.19	19.06	17.80	18.82	5,074,994	+0.59(+3.24%)
Jan 11, 2017	18.91	19.20	17.47	18.23	10,754,022	-0.68(-3.60%)
Jan 10, 2017	17.50	18.92	17.39	18.91	9,327,641	+1.33(+7.57%)
Jan 09, 2017	16.02	17.70	15.60	17.58	11,500,423	+2.26(+14.75%)
Jan 06, 2017	15.05	15.39	14.94	15.32	5,371,417	+0.33(+2.20%)
Jan 05, 2017	15.25	15.34	14.90	14.99	3,511,408	-0.31(-2.03%)
Jan 04, 2017	14.78	15.40	14.51	15.30	4,618,675	+0.57(+3.87%)
Jan 03, 2017	15.14	15.33	14.22	14.73	4,964,997	-0.18(-1.21%)
Dec 30, 2016		14.91	14.91	14.91	0	+0.03(+0.20%)
Dec 29, 2016	15.25	15.33	14.84	14.88	3,001,786	-0.34(-2.23%)
Dec 28, 2016	15.70	15.73	15.19	15.22	2,843,183	-0.48(-3.06%)
Dec 27, 2016	15.44	15.80	15.32	15.70	3,049,568	+0.29(+1.88%)
Dec 23, 2016		15.41	15.41	15.41	0	+0.47(+3.15%)
Dec 22, 2016	16.32	16.43	14.63	14.94	11,251,642	-1.38(-8.46%)
Dec 21, 2016	16.77	16.77	16.28	16.32	2,640,643	-0.24(-1.45%)
Dec 20, 2016	16.44	16.73	16.27	16.56	4,796,970	+0.27(+1.66%)
Dec 19, 2016	16.78	16.79	16.22	16.29	3,336,430	-0.50(-2.98%)
Dec 16, 2016	16.81	17.22	16.64	16.79	10,917,705	+0.06(+0.36%)
Dec 15, 2016	16.26	16.84	16.11	16.73	5,039,300	+0.41(+2.51%)
Dec 14, 2016	16.17	16.54	16.11	16.32	4,556,668	+0.16(+0.99%)
Dec 13, 2016	16.58	16.72	16.12	16.16	4,101,124	-0.28(-1.70%)
Dec 12, 2016	16.74	16.76	16.15	16.44	4,085,692	-0.40(-2.38%)
Dec 09, 2016	17.00	17.25	16.73	16.84	4,836,380	-0.07(-0.41%)
Dec 08, 2016	16.80	17.03	16.20	16.91	4,577,112	+0.30(+1.81%)
Dec 07, 2016	18.23	18.23	16.43	16.61	10,051,279	-1.64(-8.99%)
Dec 06, 2016	18.12	18.29	17.78	18.25	6,637,837	+0.42(+2.36%)
Dec 05, 2016	17.63	18.00	17.43	17.83	5,734,977	+0.46(+2.65%)
Dec 02, 2016	16.52	17.74	16.42	17.37	6,884,261	+0.85(+5.15%)
Dec 01, 2016	17.00	17.04	16.37	16.52	4,675,042	-0.40(-2.36%)
Nov 30, 2016	17.01	17.13	16.73	16.92	6,129,726	-0.07(-0.41%)
Nov 29, 2016	16.53	17.35	16.37	16.99	6,760,327	+0.50(+3.03%)
Nov 28, 2016	16.96	17.09	16.46	16.49	4,390,702	-0.51(-3.00%)
Nov 25, 2016	16.50	17.18	16.44	17.00	2,528,292	+0.51(+3.09%)
Nov 23, 2016		16.49	16.49	16.49	0	+0.24(+1.48%)
Nov 22, 2016	17.24	17.39	15.97	16.25	9,039,277	-0.92(-5.36%)
Nov 21, 2016	16.90	17.29	16.82	17.17	5,121,547	+0.21(+1.24%)
Nov 18, 2016	16.75	16.98	16.53	16.96	6,566,312	+0.21(+1.25%)
Nov 17, 2016	16.51	16.72	15.46	16.75	6,142,892	+0.12(+0.75%)
Nov 16, 2016	16.25	16.92	15.90	16.62	6,307,436	+0.07(+0.45%)
Nov 15, 2016	16.76	16.92	16.34	16.55	8,749,942	-0.21(-1.25%)
Nov 14, 2016	16.40	17.00	16.01	16.76	7,900,024	+0.36(+2.20%)
Nov 11, 2016	15.55	16.59	15.32	16.40	9,295,244	+0.66(+4.19%)
Nov 10, 2016	15.23	15.78	14.92	15.74	11,527,952	+0.72(+4.79%)
Nov 09, 2016	13.15	15.11	13.09	15.02	15,346,688	+2.55(+20.45%)
Nov 08, 2016	12.28	12.72	12.08	12.47	5,721,161	+0.11(+0.89%)
Nov 07, 2016	12.40	12.40	12.04	12.36	8,081,608	+0.45(+3.78%)
Nov 04, 2016	10.90	11.91	10.65	11.91	11,367,362	+1.71(+16.76%)
Nov 03, 2016	11.04	11.07	10.04	10.20	7,861,455	-0.61(-5.64%)
Nov 02, 2016	10.93	10.98	10.38	10.81	5,832,174	-0.17(-1.55%)
Nov 01, 2016	10.57	11.13	10.41	10.98	4,650,211	+0.39(+3.68%)
Oct 31, 2016	10.86	10.88	10.53	10.59	3,314,981	-0.29(-2.67%)
Oct 28, 2016	10.85	11.32	10.62	10.88	3,653,955	-0.04(-0.37%)
Oct 27, 2016	11.29	11.40	10.83	10.92	3,908,551	-0.26(-2.33%)
Oct 26, 2016	11.19	11.63	11.07	11.18	3,002,675	-0.12(-1.06%)
Oct 25, 2016	11.24	11.50	11.07	11.30	3,227,205	+0.01(+0.09%)
Oct 24, 2016	11.56	11.65	11.27	11.29	4,172,010	-0.27(-2.34%)
Oct 21, 2016	11.60	11.76	11.45	11.56	3,693,623	-0.18(-1.53%)
Oct 20, 2016	11.51	11.74	11.37	11.74	3,538,926	+0.22(+1.91%)
Oct 19, 2016	11.70	11.78	11.47	11.52	2,775,286	-0.15(-1.29%)
Oct 18, 2016	11.74	11.95	11.57	11.67	3,246,254	+0.16(+1.39%)
Oct 17, 2016	11.28	11.80	11.21	11.51	6,556,174	+0.19(+1.68%)
Oct 14, 2016	11.97	12.08	11.31	11.32	6,418,212	-0.59(-4.95%)
Oct 13, 2016	11.45	12.09	11.39	11.91	5,581,502	-0.02(-0.17%)
Oct 12, 2016	12.54	12.77	11.84	11.93	7,430,057	-0.76(-5.99%)
Oct 11, 2016	12.94	12.94	12.13	12.69	8,369,364	+0.08(+0.63%)
Oct 10, 2016	13.02	13.64	11.28	12.61	18,776,150	-0.34(-2.63%)
Oct 07, 2016	13.33	13.34	12.33	12.95	8,107,094	-0.23(-1.75%)
Oct 06, 2016	13.12	13.36	12.74	13.18	6,323,037	+0.06(+0.46%)
Oct 05, 2016	12.37	13.17	12.21	13.12	6,963,162	+0.68(+5.47%)
Oct 04, 2016	12.75	12.97	12.32	12.44	5,271,183	-0.28(-2.20%)
Oct 03, 2016	12.99	12.99	12.43	12.72	5,550,709	-0.07(-0.55%)
Sep 30, 2016	12.44	12.99	12.13	12.79	9,196,216	+0.51(+4.15%)
Sep 29, 2016	12.98	13.00	11.71	12.28	16,994,108	-1.07(-8.01%)
Sep 28, 2016	15.57	15.58	12.07	13.35	27,984,066	-2.13(-13.76%)
Sep 27, 2016	15.33	15.48	15.22	15.48	5,713,056	+0.17(+1.11%)
Sep 26, 2016	15.00	15.46	14.88	15.31	6,769,538	+0.42(+2.82%)
Sep 23, 2016	14.74	14.97	14.71	14.89	5,494,102	+0.15(+1.02%)
Sep 22, 2016	14.76	15.00	14.60	14.74	7,541,068	+0.00(+0.00%)
Sep 21, 2016	14.72	14.95	14.17	14.74	11,768,479	+0.58(+4.10%)
Sep 20, 2016	13.80	14.28	13.70	14.16	6,100,102	+0.52(+3.81%)
Sep 19, 2016	13.62	13.95	13.51	13.64	5,585,924	+0.09(+0.66%)
Sep 16, 2016	13.30	13.66	13.10	13.55	8,480,231	+0.21(+1.57%)
Sep 15, 2016	12.93	13.49	12.93	13.34	5,684,869	+0.33(+2.54%)
Sep 14, 2016	12.63	13.19	12.62	13.01	7,454,940	+0.70(+5.69%)
Sep 13, 2016	12.33	12.48	12.16	12.31	4,917,110	-0.09(-0.73%)
Sep 12, 2016	11.81	12.40	11.70	12.40	4,566,251	+0.42(+3.51%)
Sep 09, 2016	12.19	12.29	11.98	11.98	4,538,672	-0.37(-3.00%)
Sep 08, 2016	12.01	12.44	11.80	12.35	4,244,732	+0.43(+3.61%)
Sep 07, 2016	11.86	12.15	11.77	11.92	3,754,800	-0.16(-1.32%)
Sep 06, 2016	11.80	12.22	11.61	12.08	6,611,956	+0.54(+4.68%)
Sep 02, 2016	11.40	11.54	11.54	11.54	3,516,500	+0.19(+1.67%)
Sep 01, 2016	11.13	11.37	11.05	11.35	3,869,528	+0.20(+1.79%)
Aug 31, 2016	11.05	11.19	10.91	11.15	3,600,043	+0.11(+1.00%)
Aug 30, 2016	10.96	11.10	10.90	11.04	3,608,800	+0.06(+0.55%)
Aug 29, 2016	11.02	11.03	10.66	10.98	4,162,786	+0.02(+0.18%)
Aug 26, 2016	10.94	11.07	10.71	10.96	4,638,672	+0.05(+0.46%)
Aug 25, 2016	10.91	11.18	10.67	10.91	6,177,530	+0.04(+0.37%)
Aug 24, 2016	11.64	11.74	10.81	10.87	8,267,164	-0.74(-6.37%)
Aug 23, 2016	11.46	11.69	11.42	11.61	5,241,620	+0.17(+1.49%)
Aug 22, 2016	10.95	11.45	10.88	11.44	7,373,640	+0.44(+4.00%)
Aug 19, 2016	10.92	11.17	10.84	11.00	3,457,198	+0.03(+0.27%)
Aug 18, 2016	10.65	11.12	10.61	10.97	5,197,102	+0.35(+3.30%)
Aug 17, 2016	10.54	10.64	10.35	10.62	3,036,689	+0.09(+0.85%)
Aug 16, 2016	10.72	10.77	10.53	10.53	2,513,113	-0.23(-2.14%)
Aug 15, 2016	10.71	10.82	10.60	10.76	2,634,247	+0.10(+0.94%)
Aug 12, 2016	10.62	10.71	10.54	10.66	2,505,582	+0.00(+0.00%)
Aug 11, 2016	10.43	10.80	10.31	10.66	3,461,069	+0.29(+2.80%)
Aug 10, 2016	10.87	10.93	10.29	10.37	7,563,759	-0.50(-4.60%)
Aug 09, 2016	10.95	10.99	10.74	10.87	7,034,519	-0.06(-0.55%)
Aug 08, 2016	11.14	11.20	10.84	10.93	5,434,080	-0.24(-2.15%)
Aug 05, 2016	11.15	11.46	10.58	11.17	8,781,667	+0.10(+0.90%)
Aug 04, 2016	10.03	11.66	10.02	11.07	22,384,076	+1.68(+17.89%)
Aug 03, 2016	9.120	9.400	9.000	9.390	7,435,707	+0.24(+2.62%)
Aug 02, 2016	9.310	9.340	9.000	9.150	5,015,326	-0.12(-1.29%)
Aug 01, 2016	9.170	9.390	9.110	9.270	5,901,817	+0.09(+0.98%)
Jul 29, 2016	8.960	9.205	8.910	9.180	8,709,455	+0.23(+2.57%)
Jul 28, 2016	8.760	9.000	8.750	8.950	4,344,589	+0.19(+2.17%)
Jul 27, 2016	8.660	8.880	8.660	8.760	4,750,478	+0.12(+1.39%)
Jul 26, 2016	8.690	8.760	8.580	8.640	7,302,488	-0.07(-0.80%)
Jul 25, 2016	8.680	8.760	8.610	8.710	2,738,437	+0.03(+0.35%)
Jul 22, 2016	8.670	8.745	8.620	8.680	2,952,977	+0.09(+1.05%)
Jul 21, 2016	8.560	8.740	8.470	8.590	3,480,498	+0.06(+0.70%)
Jul 20, 2016	8.360	8.550	8.310	8.530	2,224,759	+0.16(+1.91%)
Jul 19, 2016	8.350	8.470	8.300	8.370	3,699,149	-0.05(-0.59%)
Jul 18, 2016	8.360	8.470	8.330	8.420	3,729,795	-0.02(-0.24%)
Jul 15, 2016	8.290	8.480	8.185	8.440	6,089,624	+0.22(+2.68%)
Jul 14, 2016	8.110	8.260	7.970	8.220	6,264,764	+0.18(+2.24%)
Jul 13, 2016	8.170	8.200	8.000	8.040	2,712,619	-0.10(-1.17%)
Jul 12, 2016	8.200	8.270	8.130	8.135	3,387,880	-0.02(-0.18%)
Jul 11, 2016	8.180	8.280	8.140	8.150	4,115,588	+0.00(+0.00%)
Jul 08, 2016	8.140	8.200	8.140	8.150	7,066,149	+0.01(+0.12%)
Jul 07, 2016	8.200	8.210	8.060	8.140	4,363,592	+0.09(+1.12%)
Jul 05, 2016	8.130	8.205	8.010	8.050	5,272,447	-0.12(-1.47%)