Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	22.64	24.00	22.64	23.74	4,946,587	+1.01(+4.44%)
Jun 29, 2020	22.95	23.10	22.45	22.73	1,340,245	-0.15(-0.66%)
Jun 26, 2020	23.75	23.94	22.69	22.88	2,530,400	-0.91(-3.83%)
Jun 25, 2020	23.50	23.83	23.12	23.79	1,275,815	+0.34(+1.45%)
Jun 24, 2020	23.89	24.25	23.25	23.45	1,626,450	-0.45(-1.88%)
Jun 23, 2020	24.30	24.43	23.87	23.90	2,530,404	-0.27(-1.12%)
Jun 22, 2020	24.31	24.48	23.57	24.17	2,642,028	-0.01(-0.04%)
Jun 19, 2020	22.67	24.20	22.37	24.18	7,474,900	+1.71(+7.61%)
Jun 18, 2020	22.48	22.96	22.39	22.47	1,922,832	-0.01(-0.04%)
Jun 17, 2020	23.45	23.59	22.44	22.48	2,367,914	-0.94(-4.01%)
Jun 16, 2020	23.12	23.51	22.59	23.42	2,791,837	+0.62(+2.72%)
Jun 15, 2020	21.90	22.82	21.80	22.80	2,144,388	+0.41(+1.83%)
Jun 12, 2020	22.01	22.51	21.70	22.39	3,011,700	+0.77(+3.56%)
Jun 11, 2020	22.73	22.89	21.61	21.62	2,333,985	-1.51(-6.53%)
Jun 10, 2020	22.80	23.23	22.52	23.13	2,581,076	+0.50(+2.21%)
Jun 09, 2020	22.65	22.96	22.48	22.63	2,013,482	+0.02(+0.09%)
Jun 08, 2020	22.52	22.82	22.19	22.61	1,981,916	+0.24(+1.07%)
Jun 05, 2020	23.01	23.07	21.89	22.37	1,889,200	-0.21(-0.93%)
Jun 04, 2020	23.12	23.47	22.46	22.58	3,411,253	-0.59(-2.55%)
Jun 03, 2020	24.18	24.46	23.14	23.17	2,480,358	-1.10(-4.53%)
Jun 02, 2020	24.21	24.29	23.56	24.27	2,591,976	+0.13(+0.54%)
Jun 01, 2020	24.62	24.80	24.04	24.14	2,385,916	-0.57(-2.31%)
May 29, 2020	24.50	24.78	23.87	24.71	2,852,300	+0.38(+1.56%)
May 28, 2020	24.59	24.91	24.16	24.33	1,976,413	-0.07(-0.29%)
May 27, 2020	24.10	24.52	23.43	24.40	2,617,401	+0.08(+0.33%)
May 26, 2020	24.91	25.33	24.15	24.32	5,192,755	-0.30(-1.22%)
May 22, 2020	24.69	24.86	24.20	24.62	2,112,900	+0.00(+0.00%)
May 21, 2020	24.90	25.04	24.42	24.62	3,139,334	-0.38(-1.52%)
May 20, 2020	25.38	25.38	24.78	25.00	2,736,266	+0.12(+0.48%)
May 19, 2020	25.77	26.00	24.87	24.88	2,624,078	-0.81(-3.15%)
May 18, 2020	26.29	26.43	25.59	25.69	2,807,245	-0.07(-0.27%)
May 15, 2020	24.77	25.91	24.60	25.76	3,460,300	+1.01(+4.08%)
May 14, 2020	26.19	26.24	24.16	24.75	5,734,600	-1.78(-6.71%)
May 13, 2020	26.98	27.45	25.88	26.53	2,729,240	-0.33(-1.23%)
May 12, 2020	27.62	27.80	26.81	26.86	3,401,941	-0.56(-2.04%)
May 11, 2020	25.88	27.47	25.67	27.42	4,175,266	+1.42(+5.46%)
May 08, 2020	25.73	26.14	25.18	26.00	3,378,000	+0.70(+2.77%)
May 07, 2020	25.02	25.99	25.00	25.30	3,268,263	-0.89(-3.40%)
May 06, 2020	25.86	26.95	25.51	26.19	4,615,474	+0.90(+3.56%)
May 05, 2020	25.97	26.00	24.98	25.29	3,336,110	-0.34(-1.33%)
May 04, 2020	24.20	25.66	24.01	25.63	4,100,805	+1.53(+6.35%)
May 01, 2020	24.35	24.59	23.96	24.10	3,735,700	-0.59(-2.39%)
Apr 30, 2020	25.68	25.75	24.65	24.69	5,338,270	-1.38(-5.29%)
Apr 29, 2020	26.99	27.10	25.86	26.07	3,214,439	-0.55(-2.07%)
Apr 28, 2020	27.40	27.50	26.02	26.62	4,339,543	-0.75(-2.74%)
Apr 27, 2020	26.87	27.66	26.28	27.37	3,394,069	+0.84(+3.17%)
Apr 24, 2020	26.50	26.74	25.82	26.53	6,437,400	+0.16(+0.61%)
Apr 23, 2020	24.80	26.48	24.54	26.37	5,343,724	+1.65(+6.67%)
Apr 22, 2020	24.93	25.20	24.41	24.72	3,569,146	+0.16(+0.65%)
Apr 21, 2020	23.57	25.13	23.33	24.56	8,344,936	+0.98(+4.16%)
Apr 20, 2020	23.00	24.90	22.49	23.58	18,408,064	+4.14(+21.30%)
Apr 17, 2020	19.10	19.47	18.78	19.44	2,916,000	+0.91(+4.91%)
Apr 16, 2020	18.41	18.68	18.14	18.53	3,359,473	+0.31(+1.70%)
Apr 15, 2020	18.23	18.58	18.08	18.22	2,844,302	-0.43(-2.31%)
Apr 14, 2020	18.21	18.69	18.02	18.65	2,429,341	+0.87(+4.89%)
Apr 13, 2020	18.00	18.04	17.54	17.78	1,565,291	-0.24(-1.33%)
Apr 09, 2020	18.75	18.98	17.78	18.02	2,958,700	-0.61(-3.27%)
Apr 08, 2020	17.90	18.68	17.66	18.63	4,234,660	+1.02(+5.79%)
Apr 07, 2020	18.00	18.59	17.54	17.61	5,596,626	-0.06(-0.34%)
Apr 06, 2020	16.99	17.69	16.76	17.67	6,164,227	+1.15(+6.96%)
Apr 03, 2020	16.48	16.95	16.30	16.52	7,044,500	-0.13(-0.78%)
Apr 02, 2020	16.28	16.73	15.95	16.65	2,510,971	+0.19(+1.15%)
Apr 01, 2020	16.73	17.17	16.29	16.46	2,850,091	-0.76(-4.41%)
Mar 31, 2020	17.66	18.17	16.95	17.22	2,695,411	-0.55(-3.10%)
Mar 30, 2020	17.24	17.78	16.75	17.77	1,881,238	+0.54(+3.13%)
Mar 27, 2020	16.98	17.95	16.71	17.23	2,080,300	-0.05(-0.29%)
Mar 26, 2020	15.76	17.28	15.65	17.28	2,872,419	+1.51(+9.58%)
Mar 25, 2020	15.99	16.40	15.40	15.77	3,607,915	-0.08(-0.50%)
Mar 24, 2020	15.85	16.11	15.41	15.85	2,560,412	+0.51(+3.32%)
Mar 23, 2020	15.61	15.61	14.42	15.34	3,347,684	+0.19(+1.25%)
Mar 20, 2020	15.30	16.08	14.86	15.15	4,164,800	-0.02(-0.13%)
Mar 19, 2020	14.54	15.58	14.24	15.17	5,898,992	+0.49(+3.34%)
Mar 18, 2020	13.96	16.21	13.90	14.68	4,784,215	-0.08(-0.54%)
Mar 17, 2020	15.01	15.10	13.67	14.76	5,003,355	+0.30(+2.07%)
Mar 16, 2020	15.24	16.40	14.17	14.46	5,037,195	-2.31(-13.77%)
Mar 13, 2020	16.23	16.84	14.48	16.77	5,017,900	+1.52(+9.97%)
Mar 12, 2020	16.27	16.54	15.24	15.25	5,338,446	-2.07(-11.95%)
Mar 11, 2020	17.94	18.26	17.05	17.32	3,287,231	-1.07(-5.82%)
Mar 10, 2020	18.11	18.47	16.87	18.39	4,180,207	+0.68(+3.84%)
Mar 09, 2020	17.55	18.30	17.01	17.71	4,179,469	-0.94(-5.04%)
Mar 06, 2020	18.84	19.05	18.32	18.65	3,287,200	-0.53(-2.76%)
Mar 05, 2020	19.50	19.72	18.92	19.18	2,895,350	-0.71(-3.57%)
Mar 04, 2020	19.20	19.93	19.08	19.89	2,991,063	+1.15(+6.14%)
Mar 03, 2020	19.20	19.80	18.38	18.74	4,544,880	-0.55(-2.85%)
Mar 02, 2020	18.55	19.31	18.29	19.29	3,753,014	+0.70(+3.77%)
Feb 28, 2020	17.80	18.65	17.70	18.59	5,422,000	+0.17(+0.92%)
Feb 27, 2020	18.26	19.11	17.91	18.42	4,198,813	-0.27(-1.44%)
Feb 26, 2020	18.53	19.93	18.46	18.69	4,351,156	-0.71(-3.66%)
Feb 25, 2020	20.16	20.50	19.33	19.40	4,346,765	-0.78(-3.87%)
Feb 24, 2020	20.34	20.45	19.99	20.18	3,962,469	-0.91(-4.31%)
Feb 21, 2020	21.50	21.51	21.08	21.09	2,297,700	-0.39(-1.82%)
Feb 20, 2020	21.76	21.89	21.13	21.48	3,384,808	-0.32(-1.47%)
Feb 19, 2020	21.33	22.06	21.22	21.80	4,231,926	+0.57(+2.68%)
Feb 18, 2020	20.61	21.26	20.36	21.23	3,232,080	+0.46(+2.21%)
Feb 14, 2020	20.20	21.05	19.99	20.77	3,990,700	+0.52(+2.57%)
Feb 13, 2020	20.00	20.54	19.81	20.25	5,439,697	+0.15(+0.75%)
Feb 12, 2020	19.50	20.12	19.17	20.10	5,107,000	+0.71(+3.66%)
Feb 11, 2020	19.73	20.37	19.25	19.39	4,655,398	+0.18(+0.94%)
Feb 10, 2020	19.10	19.26	18.86	19.21	2,801,483	+0.19(+1.00%)
Feb 07, 2020	18.52	19.18	18.13	19.02	4,113,500	+0.39(+2.09%)
Feb 06, 2020	18.60	18.76	18.35	18.63	2,692,051	+0.20(+1.09%)
Feb 05, 2020	17.70	18.70	17.70	18.43	3,092,191	+0.83(+4.72%)
Feb 04, 2020	17.70	17.91	17.46	17.60	2,332,211	+0.12(+0.69%)
Feb 03, 2020	17.17	17.50	17.10	17.48	3,134,577	+0.28(+1.63%)
Jan 31, 2020	17.07	17.35	16.93	17.20	2,327,500	+0.00(+0.00%)
Jan 30, 2020	17.71	17.80	17.08	17.20	2,251,793	-0.58(-3.26%)
Jan 29, 2020	17.94	18.08	17.76	17.78	1,886,677	-0.10(-0.56%)
Jan 28, 2020	17.88	18.10	17.45	17.88	2,326,594	+0.14(+0.79%)
Jan 27, 2020	17.65	18.02	17.44	17.74	3,561,355	-0.28(-1.55%)
Jan 24, 2020	19.75	19.80	17.92	18.02	4,722,800	-1.55(-7.92%)
Jan 23, 2020	19.68	19.75	19.08	19.57	3,315,362	-0.15(-0.76%)
Jan 22, 2020	19.90	20.00	19.65	19.72	2,868,570	-0.04(-0.20%)
Jan 21, 2020	19.90	20.09	19.67	19.76	3,180,001	-0.06(-0.30%)
Jan 17, 2020	20.57	20.57	19.78	19.82	2,525,500	-0.62(-3.03%)
Jan 16, 2020	20.54	20.76	20.08	20.44	4,441,030	+0.05(+0.22%)
Jan 15, 2020	19.73	20.75	19.70	20.39	8,019,491	+0.75(+3.79%)
Jan 14, 2020	18.56	19.72	18.45	19.65	4,666,801	+1.18(+6.39%)
Jan 13, 2020	17.89	18.77	17.36	18.47	4,667,820	+0.15(+0.82%)
Jan 10, 2020	18.70	18.70	18.18	18.32	3,148,500	-0.31(-1.66%)
Jan 09, 2020	19.17	19.17	18.49	18.63	2,998,914	-0.32(-1.69%)
Jan 08, 2020	18.55	19.15	18.43	18.95	3,275,380	+0.28(+1.50%)
Jan 07, 2020	17.66	18.80	17.57	18.67	5,423,530	+1.11(+6.32%)
Jan 06, 2020	16.93	17.59	16.69	17.56	3,189,910	+0.55(+3.23%)
Jan 03, 2020	17.31	17.39	16.93	17.01	2,330,900	-0.65(-3.68%)
Jan 02, 2020	17.71	17.77	17.24	17.66	2,952,217	+0.04(+0.23%)
Dec 31, 2019	17.60	17.88	17.57	17.62	1,748,200	-0.10(-0.56%)
Dec 30, 2019	18.10	18.14	17.54	17.72	2,156,612	-0.41(-2.26%)
Dec 27, 2019	19.00	19.03	18.04	18.13	2,211,700	-0.76(-4.02%)
Dec 26, 2019	18.70	19.03	18.70	18.89	1,844,369	+0.14(+0.75%)
Dec 24, 2019	18.88	18.89	18.53	18.75	1,139,200	-0.05(-0.27%)
Dec 23, 2019	18.54	18.80	18.35	18.80	2,459,220	+0.29(+1.57%)
Dec 20, 2019	18.40	18.58	18.18	18.51	7,558,300	+0.14(+0.76%)
Dec 19, 2019	17.97	18.42	17.96	18.37	2,904,600	+0.49(+2.74%)
Dec 18, 2019	17.91	17.99	17.77	17.88	2,714,586	-0.04(-0.22%)
Dec 17, 2019	18.07	18.17	17.50	17.92	3,070,278	-0.28(-1.54%)
Dec 16, 2019	17.87	18.24	17.77	18.20	2,873,528	+0.38(+2.13%)
Dec 13, 2019	18.26	18.32	17.68	17.82	3,079,200	+0.17(+0.96%)
Dec 12, 2019	17.64	17.78	17.47	17.65	2,580,557	+0.04(+0.23%)
Dec 11, 2019	17.72	18.14	17.48	17.61	3,465,017	-0.11(-0.62%)
Dec 10, 2019	16.93	17.79	16.93	17.72	3,468,539	+0.89(+5.29%)
Dec 09, 2019	17.39	17.50	16.83	16.83	2,868,151	-0.53(-3.05%)
Dec 06, 2019	17.30	17.53	17.16	17.36	3,214,700	+0.21(+1.22%)
Dec 05, 2019	17.61	17.76	17.07	17.15	3,657,561	-0.52(-2.94%)
Dec 04, 2019	16.80	17.72	16.65	17.67	4,103,156	+1.00(+6.00%)
Dec 03, 2019	16.55	16.72	16.06	16.67	3,974,701	-0.03(-0.18%)
Dec 02, 2019	16.68	16.93	16.40	16.70	2,966,551	+0.07(+0.42%)
Nov 29, 2019	16.52	16.89	16.46	16.63	1,018,500	+0.06(+0.36%)
Nov 27, 2019	16.70	16.77	16.37	16.57	1,967,000	-0.08(-0.48%)
Nov 26, 2019	16.78	16.93	16.47	16.65	2,033,164	-0.13(-0.77%)
Nov 25, 2019	16.34	16.86	16.29	16.78	2,092,708	+0.50(+3.07%)
Nov 22, 2019	16.41	16.42	15.91	16.28	2,272,700	-0.07(-0.43%)
Nov 21, 2019	16.54	16.54	16.05	16.35	2,487,602	-0.14(-0.85%)
Nov 20, 2019	16.40	16.65	16.15	16.49	2,804,254	-0.04(-0.24%)
Nov 19, 2019	16.39	16.71	16.32	16.53	1,820,206	+0.30(+1.85%)
Nov 18, 2019	16.50	16.54	16.15	16.23	2,223,329	-0.28(-1.70%)
Nov 15, 2019	16.70	16.80	16.36	16.51	2,148,800	-0.15(-0.90%)
Nov 14, 2019	16.34	16.88	16.25	16.66	4,919,388	+0.29(+1.77%)
Nov 13, 2019	15.53	16.52	15.35	16.37	3,837,186	+1.03(+6.71%)
Nov 12, 2019	15.60	15.77	15.26	15.34	2,269,806	-0.21(-1.35%)
Nov 11, 2019	15.76	15.76	15.28	15.55	3,379,444	-0.22(-1.40%)
Nov 08, 2019	15.26	15.82	15.07	15.77	2,684,800	+0.62(+4.09%)
Nov 07, 2019	15.28	15.49	15.09	15.15	2,812,157	+0.00(+0.00%)
Nov 06, 2019	15.69	15.79	15.02	15.15	2,963,762	-0.53(-3.38%)
Nov 05, 2019	16.16	16.18	15.63	15.68	3,147,760	-0.41(-2.55%)
Nov 04, 2019	16.08	16.45	15.80	16.09	4,559,761	+0.08(+0.50%)
Nov 01, 2019	15.57	16.07	15.45	16.01	5,322,700	+0.56(+3.62%)
Oct 31, 2019	17.00	17.10	15.26	15.45	9,199,570	-1.93(-11.10%)
Oct 30, 2019	16.99	17.48	16.91	17.38	3,247,742	+0.44(+2.60%)
Oct 29, 2019	17.23	17.25	16.84	16.94	2,791,454	-0.30(-1.74%)
Oct 28, 2019	17.37	17.43	17.03	17.24	1,716,792	-0.01(-0.06%)
Oct 25, 2019	16.79	17.31	16.77	17.25	1,805,600	+0.39(+2.31%)
Oct 24, 2019	16.79	16.92	16.51	16.86	2,012,510	+0.16(+0.96%)
Oct 23, 2019	16.78	17.00	16.65	16.70	1,622,160	-0.06(-0.36%)
Oct 22, 2019	16.97	17.38	16.60	16.76	1,992,478	-0.06(-0.36%)
Oct 21, 2019	16.59	16.85	16.48	16.82	2,142,492	+0.40(+2.44%)
Oct 18, 2019	17.03	17.09	16.34	16.42	2,583,600	-0.58(-3.41%)
Oct 17, 2019	16.90	17.12	16.82	17.00	2,111,938	+0.22(+1.31%)
Oct 16, 2019	16.81	17.08	16.76	16.78	2,178,045	-0.01(-0.06%)
Oct 15, 2019	16.36	17.07	16.36	16.79	2,815,551	+0.41(+2.50%)
Oct 14, 2019	16.55	16.65	16.33	16.38	1,267,065	-0.14(-0.85%)
Oct 11, 2019	16.60	16.78	16.28	16.52	2,800,700	-0.01(-0.06%)
Oct 10, 2019	16.27	16.77	16.19	16.53	2,488,815	+0.24(+1.47%)
Oct 09, 2019	16.71	16.86	16.25	16.29	2,268,443	-0.23(-1.36%)
Oct 08, 2019	16.54	16.72	16.23	16.52	3,603,946	-0.29(-1.70%)
Oct 07, 2019	16.95	17.13	16.79	16.80	2,326,650	-0.23(-1.38%)
Oct 04, 2019	17.96	17.98	16.94	17.04	3,671,400	-0.89(-4.99%)
Oct 03, 2019	17.92	18.09	17.41	17.93	1,801,313	+0.00(+0.00%)
Oct 02, 2019	17.62	18.09	17.46	17.93	1,819,160	+0.19(+1.07%)
Oct 01, 2019	17.75	18.06	17.53	17.74	2,436,573	+0.05(+0.31%)
Sep 30, 2019	18.07	18.18	17.59	17.68	2,020,178	-0.31(-1.72%)
Sep 27, 2019	18.00	18.43	17.37	18.00	3,368,700	-0.33(-1.83%)
Sep 26, 2019	18.93	19.00	18.16	18.33	2,010,104	-0.59(-3.12%)
Sep 25, 2019	18.45	19.21	18.33	18.92	3,308,982	+0.39(+2.10%)
Sep 24, 2019	19.29	19.45	18.48	18.53	3,219,907	-0.76(-3.94%)
Sep 23, 2019	19.64	19.74	19.15	19.29	1,624,857	-0.27(-1.38%)
Sep 20, 2019	19.64	20.04	19.46	19.56	5,068,000	-0.01(-0.05%)
Sep 19, 2019	19.33	19.88	19.12	19.57	2,511,906	+0.30(+1.56%)
Sep 18, 2019	19.24	19.39	19.04	19.27	1,501,381	-0.10(-0.52%)
Sep 17, 2019	19.36	19.48	19.14	19.37	1,694,216	+0.07(+0.36%)
Sep 16, 2019	19.14	19.44	19.01	19.30	1,237,771	+0.06(+0.31%)
Sep 13, 2019	19.23	19.54	18.88	19.24	2,750,500	-0.02(-0.10%)
Sep 12, 2019	19.46	19.59	19.18	19.26	1,664,084	-0.15(-0.77%)
Sep 11, 2019	19.21	19.50	19.09	19.41	1,741,608	+0.15(+0.78%)
Sep 10, 2019	18.84	19.38	18.56	19.26	1,850,299	+0.26(+1.37%)
Sep 09, 2019	19.33	19.44	18.83	19.00	2,134,464	-0.27(-1.40%)
Sep 06, 2019	19.52	19.71	19.22	19.27	1,497,600	-0.25(-1.28%)
Sep 05, 2019	19.50	19.77	19.22	19.52	2,031,690	+0.18(+0.93%)
Sep 04, 2019	20.20	20.20	18.90	19.34	3,527,891	-0.58(-2.91%)
Sep 03, 2019	19.84	20.35	19.65	19.92	4,025,659	+0.07(+0.35%)
Aug 30, 2019	19.52	20.32	19.27	19.85	4,568,900	+0.37(+1.90%)
Aug 29, 2019	19.49	19.60	19.05	19.48	2,198,927	+0.16(+0.83%)
Aug 28, 2019	19.10	19.58	19.01	19.32	1,892,444	+0.17(+0.89%)
Aug 27, 2019	19.69	19.97	19.14	19.15	2,653,339	-0.51(-2.59%)
Aug 26, 2019	20.29	20.30	19.54	19.66	3,230,439	-0.39(-1.95%)
Aug 23, 2019	20.55	20.83	19.88	20.05	2,580,500	-0.57(-2.76%)
Aug 22, 2019	21.56	21.56	20.60	20.62	2,474,087	-0.88(-4.09%)
Aug 21, 2019	21.97	22.00	21.08	21.50	3,562,542	-0.26(-1.19%)
Aug 20, 2019	22.65	22.76	21.70	21.76	2,862,785	-0.89(-3.93%)
Aug 19, 2019	21.76	23.00	21.62	22.65	3,721,161	+0.93(+4.28%)
Aug 16, 2019	20.01	21.89	20.01	21.72	7,428,900	+1.78(+8.93%)
Aug 15, 2019	19.90	20.05	19.49	19.94	2,726,074	+0.04(+0.20%)
Aug 14, 2019	19.92	20.29	19.78	19.90	2,376,902	-0.29(-1.44%)
Aug 13, 2019	19.77	20.46	19.75	20.19	2,338,320	+0.42(+2.12%)
Aug 12, 2019	20.39	20.49	19.75	19.77	2,600,022	-0.87(-4.22%)
Aug 09, 2019	20.83	21.04	20.58	20.64	1,680,700	-0.36(-1.71%)
Aug 08, 2019	20.61	21.11	20.56	21.00	2,728,495	+0.55(+2.69%)
Aug 07, 2019	20.02	20.56	19.84	20.45	1,648,689	+0.21(+1.04%)
Aug 06, 2019	19.87	20.28	19.46	20.24	2,336,955	+0.47(+2.38%)
Aug 05, 2019	19.47	19.86	19.02	19.77	3,841,271	-0.02(-0.10%)
Aug 02, 2019	20.23	20.58	19.66	19.79	2,561,800	-0.60(-2.94%)
Aug 01, 2019	21.67	21.67	19.82	20.39	4,860,375	-0.88(-4.14%)
Jul 31, 2019	21.25	21.74	21.12	21.27	3,601,548	+0.07(+0.33%)
Jul 30, 2019	20.90	21.20	20.71	21.20	2,096,751	+0.19(+0.90%)
Jul 29, 2019	20.80	21.03	20.57	21.01	1,738,781	+0.21(+1.01%)
Jul 26, 2019	20.71	20.90	20.51	20.80	1,491,000	+0.17(+0.82%)
Jul 25, 2019	20.72	20.91	20.57	20.63	1,982,853	-0.08(-0.39%)
Jul 24, 2019	20.75	20.86	20.19	20.71	2,535,898	-0.20(-0.96%)
Jul 23, 2019	21.53	21.69	20.82	20.91	2,744,307	-0.58(-2.70%)
Jul 22, 2019	21.44	21.69	21.18	21.49	1,681,125	+0.22(+1.03%)
Jul 19, 2019	22.14	22.25	21.22	21.27	2,385,500	-0.86(-3.89%)
Jul 18, 2019	21.74	22.34	21.50	22.13	2,035,861	+0.42(+1.93%)
Jul 17, 2019	21.47	21.85	21.25	21.71	1,792,102	+0.23(+1.07%)
Jul 16, 2019	21.52	21.68	21.18	21.48	2,054,684	+0.06(+0.28%)
Jul 15, 2019	21.07	21.75	21.00	21.42	2,103,633	+0.44(+2.10%)
Jul 12, 2019	20.84	21.08	20.70	20.98	1,565,400	+0.07(+0.33%)
Jul 11, 2019	20.98	20.98	20.49	20.91	1,937,205	-0.03(-0.14%)
Jul 10, 2019	20.96	21.22	20.64	20.94	1,464,993	-0.05(-0.24%)
Jul 09, 2019	20.38	21.08	20.28	20.99	1,846,217	+0.54(+2.64%)
Jul 08, 2019	21.00	21.00	20.16	20.45	2,740,924	-0.67(-3.17%)
Jul 05, 2019	21.23	21.45	21.06	21.12	1,173,400	-0.21(-0.98%)
Jul 03, 2019	21.24	21.34	20.91	21.33	1,087,900	+0.15(+0.71%)
Jul 02, 2019	21.52	21.55	21.03	21.18	1,855,727	-0.34(-1.56%)