Freshpet Inc CS (NQ: FRPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.45	16.45	16.45	0	+0.10(+0.61%)
Mar 28, 2018	16.30	16.45	16.10	16.35	180,675	+0.00(+0.00%)
Mar 27, 2018	16.30	16.80	15.95	16.35	392,890	+0.05(+0.31%)
Mar 26, 2018	16.75	17.00	16.15	16.30	463,878	-0.25(-1.51%)
Mar 23, 2018	16.40	16.80	15.67	16.55	251,599	+0.15(+0.91%)
Mar 22, 2018	16.75	16.85	16.30	16.40	238,737	-0.45(-2.67%)
Mar 21, 2018	17.60	18.00	16.75	16.85	312,676	-0.60(-3.44%)
Mar 20, 2018	17.55	17.90	17.23	17.45	247,263	-0.35(-1.97%)
Mar 19, 2018	17.80	17.85	17.50	17.80	113,854	-0.10(-0.56%)
Mar 16, 2018	18.15	18.60	17.55	17.90	231,022	-0.15(-0.83%)
Mar 15, 2018	18.30	18.80	17.60	18.05	235,444	-0.25(-1.37%)
Mar 14, 2018	18.00	18.60	17.60	18.30	357,731	+0.45(+2.52%)
Mar 13, 2018	18.00	18.15	17.68	17.85	222,981	-0.15(-0.83%)
Mar 12, 2018	18.15	18.30	17.80	18.00	203,075	-0.10(-0.55%)
Mar 09, 2018	18.70	19.15	18.00	18.10	276,022	-0.45(-2.43%)
Mar 08, 2018	17.80	18.75	17.75	18.55	292,398	+0.68(+3.78%)
Mar 07, 2018	18.20	18.65	17.25	17.88	672,058	-0.62(-3.38%)
Mar 06, 2018	17.95	19.00	17.55	18.50	1,833,989	-2.07(-10.09%)
Mar 05, 2018	20.25	20.85	20.25	20.57	721,638	+0.32(+1.60%)
Mar 02, 2018	20.20	20.70	20.20	20.25	163,241	-0.05(-0.25%)
Mar 01, 2018	20.00	20.50	19.20	20.30	246,337	+0.30(+1.50%)
Feb 28, 2018	20.00	20.35	19.70	20.00	224,543	+0.10(+0.50%)
Feb 27, 2018	19.90	20.20	19.80	19.90	87,504	-0.05(-0.25%)
Feb 26, 2018	19.90	20.00	19.20	19.95	173,943	+0.20(+1.01%)
Feb 23, 2018	18.85	20.35	18.85	19.75	365,620	+1.25(+6.76%)
Feb 22, 2018	18.95	19.02	18.50	18.50	61,996	-0.45(-2.37%)
Feb 21, 2018	18.75	19.22	18.75	18.95	139,819	+0.25(+1.34%)
Feb 20, 2018	18.90	19.05	18.55	18.70	87,797	-0.30(-1.58%)
Feb 16, 2018		19.00	19.00	19.00	0	-0.40(-2.06%)
Feb 15, 2018	19.50	19.60	19.10	19.40	172,397	+0.00(+0.00%)
Feb 14, 2018	18.55	19.50	18.50	19.40	199,122	+0.75(+4.02%)
Feb 13, 2018	19.00	19.10	18.55	18.65	173,147	-0.30(-1.58%)
Feb 12, 2018	18.75	19.05	18.50	18.95	125,841	+0.20(+1.07%)
Feb 09, 2018	18.30	18.80	18.20	18.75	160,713	+0.70(+3.88%)
Feb 08, 2018	18.75	18.80	18.05	18.05	107,725	-0.70(-3.73%)
Feb 07, 2018	18.60	18.80	18.60	18.75	119,575	+0.05(+0.27%)
Feb 06, 2018	18.05	18.70	17.90	18.70	214,743	+0.15(+0.81%)
Feb 05, 2018	18.05	18.60	18.05	18.55	66,866	+0.40(+2.20%)
Feb 02, 2018	18.05	18.30	17.90	18.15	230,575	+0.00(+0.00%)
Feb 01, 2018	18.40	18.45	18.10	18.15	128,197	-0.25(-1.36%)
Jan 31, 2018	18.70	18.75	18.10	18.40	106,571	-0.25(-1.34%)
Jan 30, 2018	18.55	18.85	18.45	18.65	90,412	-0.10(-0.53%)
Jan 29, 2018	18.90	18.90	18.65	18.75	78,837	-0.10(-0.53%)
Jan 26, 2018	18.85	18.90	17.95	18.85	58,597	+0.05(+0.27%)
Jan 25, 2018	18.65	18.90	18.55	18.80	131,351	+0.25(+1.35%)
Jan 24, 2018	18.35	18.75	18.05	18.55	134,441	+0.40(+2.20%)
Jan 23, 2018	18.35	18.55	17.95	18.15	155,817	-0.35(-1.89%)
Jan 22, 2018	18.75	18.80	18.40	18.50	74,033	-0.15(-0.80%)
Jan 19, 2018	18.40	18.82	18.10	18.65	102,352	+0.25(+1.36%)
Jan 18, 2018	18.90	18.90	18.30	18.40	80,773	-0.55(-2.90%)
Jan 17, 2018	18.70	19.15	18.65	18.95	94,060	+0.35(+1.88%)
Jan 16, 2018	18.75	19.20	18.48	18.60	182,081	-0.10(-0.53%)
Jan 12, 2018		18.70	18.70	18.70	0	+0.00(+0.00%)
Jan 11, 2018	18.35	18.85	18.25	18.70	122,482	+0.35(+1.91%)
Jan 10, 2018	18.40	18.45	18.05	18.35	186,588	-0.10(-0.54%)
Jan 09, 2018	18.70	19.00	18.30	18.45	251,459	-0.10(-0.54%)
Jan 08, 2018	18.65	18.80	18.55	18.55	173,952	-0.20(-1.07%)
Jan 05, 2018	18.85	18.85	18.50	18.75	107,324	+0.05(+0.27%)
Jan 04, 2018	19.15	19.18	18.65	18.70	113,914	-0.35(-1.84%)
Jan 03, 2018	19.90	19.95	19.00	19.05	173,410	-0.95(-4.75%)
Jan 02, 2018	19.10	20.05	18.80	20.00	316,582	+1.05(+5.54%)
Dec 29, 2017		18.95	18.95	18.95	0	+0.20(+1.07%)
Dec 28, 2017	19.15	19.20	18.65	18.75	83,157	-0.45(-2.34%)
Dec 27, 2017	19.50	19.55	19.05	19.20	74,662	-0.20(-1.03%)
Dec 26, 2017	19.50	19.75	19.35	19.40	81,504	-0.30(-1.52%)
Dec 22, 2017	20.05	20.10	19.70	19.70	142,558	-0.40(-1.99%)
Dec 21, 2017	19.65	20.50	19.50	20.10	244,872	+0.50(+2.55%)
Dec 20, 2017	19.75	19.85	19.50	19.60	91,892	-0.05(-0.25%)
Dec 19, 2017	19.70	19.85	19.40	19.65	134,454	+0.05(+0.26%)
Dec 18, 2017	19.10	19.65	19.00	19.60	274,784	+0.65(+3.43%)
Dec 15, 2017	18.95	19.30	18.75	18.95	247,608	+0.00(+0.00%)
Dec 14, 2017	19.05	19.20	18.85	18.95	121,516	-0.10(-0.52%)
Dec 13, 2017	18.80	19.10	18.80	19.05	155,860	+0.25(+1.33%)
Dec 12, 2017	19.10	19.40	18.80	18.80	155,643	-0.40(-2.08%)
Dec 11, 2017	19.10	19.40	18.90	19.20	319,084	+0.15(+0.79%)
Dec 08, 2017	19.10	19.20	19.00	19.05	99,473	+0.05(+0.26%)
Dec 07, 2017	18.95	19.10	18.90	19.00	144,303	+0.05(+0.26%)
Dec 06, 2017	18.70	19.10	18.70	18.95	139,293	+0.15(+0.80%)
Dec 05, 2017	18.95	19.23	18.55	18.80	203,641	-0.15(-0.79%)
Dec 04, 2017	19.15	19.30	18.80	18.95	225,670	+0.20(+1.07%)
Dec 01, 2017	19.05	19.05	18.40	18.75	154,455	-0.25(-1.32%)
Nov 30, 2017	19.10	19.10	18.60	19.00	248,239	+0.10(+0.53%)
Nov 29, 2017	18.80	19.10	18.60	18.90	209,099	+0.20(+1.07%)
Nov 28, 2017	18.40	18.85	18.30	18.70	179,914	+0.40(+2.19%)
Nov 27, 2017	17.80	18.40	17.75	18.30	111,548	+0.40(+2.23%)
Nov 24, 2017	17.80	18.20	17.75	17.90	33,109	+0.15(+0.85%)
Nov 22, 2017	18.05	18.20	17.75	17.75	96,082	-0.25(-1.39%)
Nov 21, 2017	18.25	18.50	17.75	18.00	103,693	-0.15(-0.83%)
Nov 20, 2017	18.15	18.48	17.95	18.15	126,358	+0.05(+0.28%)
Nov 17, 2017	18.15	18.55	17.80	18.10	285,307	-0.10(-0.55%)
Nov 16, 2017	17.40	18.25	17.35	18.20	414,382	+0.95(+5.51%)
Nov 15, 2017	17.20	17.40	16.95	17.25	147,872	-0.05(-0.29%)
Nov 14, 2017	17.00	17.40	17.00	17.30	134,554	+0.18(+1.02%)
Nov 13, 2017	17.40	17.52	16.98	17.12	273,570	-0.27(-1.58%)
Nov 10, 2017	16.95	17.70	16.95	17.40	437,231	+0.40(+2.35%)
Nov 09, 2017	17.10	17.35	16.68	17.00	203,868	-0.25(-1.45%)
Nov 08, 2017	17.00	17.45	16.70	17.25	422,965	+0.30(+1.77%)
Nov 07, 2017	15.65	17.50	15.39	16.95	690,088	+1.25(+7.96%)
Nov 06, 2017	15.85	16.20	15.65	15.70	335,204	-0.05(-0.32%)
Nov 03, 2017	15.50	15.82	15.30	15.75	180,247	+0.15(+0.96%)
Nov 02, 2017	15.20	15.70	15.20	15.60	181,841	+0.35(+2.30%)
Nov 01, 2017	15.70	15.85	15.05	15.25	169,601	-0.30(-1.93%)
Oct 31, 2017	15.55	15.75	15.35	15.55	205,768	+0.00(+0.00%)
Oct 30, 2017	16.05	16.10	15.45	15.55	151,585	-0.50(-3.12%)
Oct 27, 2017	16.20	16.35	16.00	16.05	176,462	-0.10(-0.62%)
Oct 26, 2017	15.85	16.35	15.72	16.15	156,558	+0.40(+2.54%)
Oct 25, 2017	15.70	16.10	15.65	15.75	285,871	+0.00(+0.00%)
Oct 24, 2017	15.70	15.95	15.70	15.75	91,101	+0.15(+0.96%)
Oct 23, 2017	15.50	15.80	15.45	15.60	152,433	+0.05(+0.32%)
Oct 20, 2017	15.85	15.85	15.40	15.55	273,017	-0.20(-1.27%)
Oct 19, 2017	15.95	16.00	15.60	15.75	193,549	-0.30(-1.87%)
Oct 18, 2017	15.85	16.25	15.80	16.05	194,670	+0.15(+0.94%)
Oct 17, 2017	16.50	16.50	15.75	15.90	457,495	-0.60(-3.64%)
Oct 16, 2017	16.75	16.95	16.45	16.50	267,719	-0.30(-1.79%)
Oct 13, 2017	16.55	16.88	16.30	16.80	365,604	+0.30(+1.82%)
Oct 12, 2017	16.00	16.61	15.90	16.50	531,591	+0.55(+3.45%)
Oct 11, 2017	15.80	16.00	15.65	15.95	202,440	+0.25(+1.59%)
Oct 10, 2017	15.60	15.80	15.22	15.70	239,349	+0.20(+1.29%)
Oct 09, 2017	15.35	15.50	15.20	15.50	76,959	+0.15(+0.98%)
Oct 06, 2017	15.20	15.40	15.10	15.35	64,920	+0.05(+0.33%)
Oct 05, 2017	14.95	15.35	14.85	15.30	74,573	+0.40(+2.68%)
Oct 04, 2017	15.00	15.00	14.80	14.90	109,869	-0.15(-1.00%)
Oct 03, 2017	15.65	15.75	14.85	15.05	324,302	-0.85(-5.35%)
Oct 02, 2017	15.70	16.00	15.60	15.90	155,409	+0.25(+1.60%)
Sep 29, 2017	15.55	15.85	15.55	15.65	112,413	+0.05(+0.32%)
Sep 28, 2017	15.60	15.80	15.36	15.60	91,738	+0.00(+0.00%)
Sep 27, 2017	15.30	15.85	14.95	15.60	171,120	+0.40(+2.63%)
Sep 26, 2017	14.85	15.30	14.65	15.20	135,372	+0.40(+2.70%)
Sep 25, 2017	14.45	14.85	14.30	14.80	168,593	+0.30(+2.07%)
Sep 22, 2017	14.55	14.85	14.20	14.50	189,391	-0.05(-0.34%)
Sep 21, 2017	14.75	14.75	14.10	14.55	364,067	-0.30(-2.02%)
Sep 20, 2017	15.35	15.50	14.75	14.85	411,797	-0.50(-3.26%)
Sep 19, 2017	15.75	15.95	15.25	15.35	218,942	-0.40(-2.54%)
Sep 18, 2017	15.75	15.85	15.55	15.75	167,953	+0.05(+0.32%)
Sep 15, 2017	15.75	16.00	15.60	15.70	310,285	+0.00(+0.00%)
Sep 14, 2017	16.00	16.05	15.50	15.70	161,963	-0.30(-1.88%)
Sep 13, 2017	15.90	16.35	15.88	16.00	128,476	+0.05(+0.31%)
Sep 12, 2017	16.20	16.30	15.82	15.95	173,773	-0.25(-1.54%)
Sep 11, 2017	16.05	16.40	15.95	16.20	211,268	+0.30(+1.89%)
Sep 08, 2017	15.85	16.15	15.75	15.90	133,615	+0.00(+0.00%)
Sep 07, 2017	16.10	16.20	15.75	15.90	138,327	-0.20(-1.24%)
Sep 06, 2017	16.55	16.75	16.10	16.10	236,995	-0.40(-2.42%)
Sep 05, 2017	16.15	16.55	15.75	16.50	130,609	+0.35(+2.17%)
Sep 01, 2017	15.95	16.15	15.61	16.15	96,503	+0.30(+1.89%)
Aug 31, 2017	15.75	15.95	15.60	15.85	105,701	+0.15(+0.96%)
Aug 30, 2017	15.60	16.00	15.50	15.70	132,775	+0.10(+0.64%)
Aug 29, 2017	15.55	15.88	15.35	15.60	146,701	-0.10(-0.64%)
Aug 28, 2017	15.65	15.75	15.40	15.70	105,718	+0.15(+0.96%)
Aug 25, 2017	15.85	15.85	15.40	15.55	127,779	-0.20(-1.27%)
Aug 24, 2017	15.80	15.90	15.55	15.75	97,097	+0.05(+0.32%)
Aug 23, 2017	15.80	16.05	15.50	15.70	176,040	-0.25(-1.57%)
Aug 22, 2017	15.85	16.10	15.80	15.95	137,096	+0.15(+0.95%)
Aug 21, 2017	15.80	15.90	15.20	15.80	225,186	-0.05(-0.32%)
Aug 18, 2017	15.75	16.00	15.70	15.85	165,965	+0.00(+0.00%)
Aug 17, 2017	16.00	16.20	15.80	15.85	122,165	-0.20(-1.25%)
Aug 16, 2017	15.80	16.05	15.75	16.05	219,337	+0.25(+1.58%)
Aug 15, 2017	15.95	16.00	15.40	15.80	417,491	-0.15(-0.94%)
Aug 14, 2017	15.40	16.20	15.25	15.95	383,145	+0.65(+4.25%)
Aug 11, 2017	15.50	15.50	15.03	15.30	227,661	+0.00(+0.00%)
Aug 10, 2017	15.90	15.90	15.05	15.30	348,405	-0.60(-3.77%)
Aug 09, 2017	16.55	16.65	15.60	15.90	282,313	-0.65(-3.93%)
Aug 08, 2017	17.05	18.00	16.50	16.55	754,539	+0.50(+3.12%)
Aug 07, 2017	16.30	16.60	15.85	16.05	477,428	-0.20(-1.23%)
Aug 04, 2017	16.50	16.65	15.90	16.25	309,938	-0.10(-0.61%)
Aug 03, 2017	16.65	16.70	16.30	16.35	119,200	-0.20(-1.21%)
Aug 02, 2017	16.85	17.00	16.40	16.55	178,400	-0.35(-2.07%)
Aug 01, 2017	17.15	17.30	16.65	16.90	91,061	-0.15(-0.88%)
Jul 31, 2017	17.35	17.50	16.93	17.05	105,683	-0.15(-0.87%)
Jul 28, 2017	17.25	17.43	17.10	17.20	85,430	-0.15(-0.86%)
Jul 27, 2017	17.55	17.55	16.85	17.35	219,991	-0.10(-0.57%)
Jul 26, 2017	17.75	17.80	17.35	17.45	108,496	-0.20(-1.13%)
Jul 25, 2017	17.60	17.85	17.30	17.65	255,684	+0.20(+1.15%)
Jul 24, 2017	17.50	17.52	17.10	17.45	186,558	-0.05(-0.29%)
Jul 21, 2017	17.75	17.85	17.30	17.50	279,220	-0.15(-0.85%)
Jul 20, 2017	18.20	18.20	17.30	17.65	535,352	+0.10(+0.57%)
Jul 19, 2017	17.20	17.55	17.00	17.55	291,141	+0.35(+2.03%)
Jul 18, 2017	17.10	17.75	16.95	17.20	349,323	+0.00(+0.00%)
Jul 17, 2017	17.10	17.45	16.95	17.20	262,283	+0.20(+1.18%)
Jul 14, 2017	16.15	17.09	15.90	17.00	366,996	+0.80(+4.94%)
Jul 13, 2017	16.10	16.20	15.95	16.20	63,369	+0.05(+0.31%)
Jul 12, 2017	15.75	16.15	15.70	16.15	125,271	+0.55(+3.53%)
Jul 11, 2017	15.55	15.70	15.10	15.60	120,536	+0.05(+0.32%)
Jul 10, 2017	15.95	16.10	15.35	15.55	102,069	-0.50(-3.12%)
Jul 07, 2017	15.85	16.23	15.70	16.05	153,398	+0.35(+2.23%)
Jul 06, 2017	16.05	16.05	15.55	15.70	93,710	-0.50(-3.09%)
Jul 05, 2017	16.25	16.45	15.80	16.20	142,759	-0.15(-0.92%)
Jul 03, 2017	16.60	16.60	16.10	16.35	60,803	-0.25(-1.51%)
Jun 30, 2017	16.00	16.80	15.95	16.60	166,146	+0.60(+3.75%)
Jun 29, 2017	16.15	16.15	15.65	16.00	81,921	-0.10(-0.62%)
Jun 28, 2017	15.65	16.10	15.45	16.10	128,573	+0.60(+3.87%)
Jun 27, 2017	15.70	15.95	15.45	15.50	156,462	-0.10(-0.64%)
Jun 26, 2017	16.60	16.60	15.55	15.60	149,628	-1.00(-6.02%)
Jun 23, 2017	16.05	16.65	15.97	16.60	417,933	+0.55(+3.43%)
Jun 22, 2017	15.60	16.12	15.60	16.05	140,887	+0.40(+2.56%)
Jun 21, 2017	15.30	15.70	15.10	15.65	179,340	+0.35(+2.29%)
Jun 20, 2017	15.90	15.95	15.20	15.30	74,292	-0.65(-4.08%)
Jun 19, 2017	15.90	15.95	15.65	15.95	191,276	+0.05(+0.31%)
Jun 16, 2017	16.60	16.70	15.85	15.90	302,631	-0.80(-4.79%)
Jun 15, 2017	15.45	16.82	15.45	16.70	463,043	+1.10(+7.05%)
Jun 14, 2017	15.15	15.75	15.15	15.60	212,848	+0.45(+2.97%)
Jun 13, 2017	15.30	15.40	15.05	15.15	127,982	-0.10(-0.66%)
Jun 12, 2017	15.60	15.75	15.05	15.25	167,562	-0.40(-2.56%)
Jun 09, 2017	15.40	15.85	15.30	15.65	165,989	+0.35(+2.29%)
Jun 08, 2017	15.50	15.50	15.20	15.30	133,960	-0.20(-1.29%)
Jun 07, 2017	15.65	15.70	15.35	15.50	80,704	-0.10(-0.64%)
Jun 06, 2017	15.50	15.70	15.20	15.60	135,038	-0.05(-0.32%)
Jun 05, 2017	15.85	16.05	15.47	15.65	142,582	-0.20(-1.26%)
Jun 02, 2017	16.00	16.15	15.70	15.85	545,774	-0.15(-0.94%)
Jun 01, 2017	15.05	16.05	14.95	16.00	393,574	+0.80(+5.26%)
May 31, 2017	14.95	15.35	14.88	15.20	214,228	+0.25(+1.67%)
May 30, 2017	15.05	15.15	14.85	14.95	210,670	-0.15(-0.99%)
May 26, 2017	15.00	15.18	14.75	15.10	160,513	+0.15(+1.00%)
May 25, 2017	14.75	15.00	14.65	14.95	143,062	+0.30(+2.05%)
May 24, 2017	14.95	14.95	14.35	14.65	309,306	-0.25(-1.68%)
May 23, 2017	14.70	14.90	14.45	14.90	290,819	+0.15(+1.02%)
May 22, 2017	14.15	15.10	14.15	14.75	450,565	+0.85(+6.12%)
May 19, 2017	13.95	14.15	13.60	13.90	164,788	-0.10(-0.71%)
May 18, 2017	13.75	14.00	13.50	14.00	165,627	+0.30(+2.19%)
May 17, 2017	13.95	14.10	13.70	13.70	124,628	-0.40(-2.84%)
May 16, 2017	14.05	14.10	13.80	14.10	259,028	+0.05(+0.36%)
May 15, 2017	14.05	14.20	13.90	14.05	93,572	+0.10(+0.72%)
May 12, 2017	13.95	14.35	13.75	13.95	343,397	+0.00(+0.00%)
May 11, 2017	14.10	14.32	13.85	13.95	233,569	-0.15(-1.06%)
May 10, 2017	14.10	14.50	13.85	14.10	326,712	+0.00(+0.00%)
May 09, 2017	14.00	14.20	13.85	14.10	214,873	+0.10(+0.71%)
May 08, 2017	13.25	14.10	13.05	14.00	625,916	+0.70(+5.26%)
May 05, 2017	12.40	13.35	11.25	13.30	830,001	+1.20(+9.92%)
May 04, 2017	12.00	12.25	11.85	12.10	289,136	+0.25(+2.11%)
May 03, 2017	11.85	11.95	11.65	11.85	126,346	-0.05(-0.42%)
May 02, 2017	11.70	12.00	11.65	11.90	138,780	+0.15(+1.28%)
May 01, 2017	11.75	11.90	11.55	11.75	91,035	+0.00(+0.00%)
Apr 28, 2017	12.00	12.07	11.62	11.75	195,601	-0.30(-2.49%)
Apr 27, 2017	12.00	12.20	11.85	12.05	198,836	+0.05(+0.42%)
Apr 26, 2017	11.80	12.05	11.55	12.00	173,424	+0.15(+1.27%)
Apr 25, 2017	11.55	11.90	11.30	11.85	114,697	+0.35(+3.04%)
Apr 24, 2017	11.50	11.70	11.40	11.50	103,376	+0.20(+1.77%)
Apr 21, 2017	11.55	11.60	11.25	11.30	107,386	-0.25(-2.16%)
Apr 20, 2017	11.60	11.65	11.25	11.55	114,709	+0.00(+0.00%)
Apr 19, 2017	11.25	11.65	11.05	11.55	452,516	+0.40(+3.59%)
Apr 18, 2017	11.35	11.55	11.00	11.15	888,632	-0.20(-1.76%)
Apr 17, 2017	11.00	11.35	11.00	11.35	128,516	+0.35(+3.18%)
Apr 13, 2017	11.05	11.10	11.00	11.00	78,732	-0.10(-0.90%)
Apr 12, 2017	11.20	11.25	10.95	11.10	62,744	-0.10(-0.89%)
Apr 11, 2017	11.00	11.35	10.55	11.20	89,183	+0.20(+1.82%)
Apr 10, 2017	11.00	11.15	10.95	11.00	87,348	-0.05(-0.45%)
Apr 07, 2017	11.10	11.15	10.95	11.05	74,559	-0.10(-0.90%)
Apr 06, 2017	11.00	11.35	10.95	11.15	159,217	+0.15(+1.36%)
Apr 05, 2017	11.00	11.15	10.90	11.00	90,561	+0.10(+0.92%)
Apr 04, 2017	10.90	11.05	10.80	10.90	155,801	-0.10(-0.91%)