Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	66.45	67.14	66.29	66.50	256,783	+0.20(+0.30%)
Jun 28, 2018	65.17	66.61	64.23	66.30	318,484	+1.06(+1.62%)
Jun 27, 2018	67.71	67.71	65.18	65.24	222,647	-2.50(-3.69%)
Jun 26, 2018	66.52	67.95	66.49	67.74	216,762	+1.56(+2.36%)
Jun 25, 2018	68.14	68.33	65.20	66.18	241,825	-2.20(-3.22%)
Jun 22, 2018	68.39	68.72	67.63	68.38	787,662	+0.11(+0.16%)
Jun 21, 2018	69.55	69.55	68.02	68.27	185,866	-1.09(-1.57%)
Jun 20, 2018	69.89	70.28	69.00	69.36	284,538	-0.22(-0.32%)
Jun 19, 2018	69.03	69.63	68.64	69.58	435,066	+0.15(+0.22%)
Jun 18, 2018	68.00	69.45	67.75	69.43	244,564	+0.98(+1.43%)
Jun 15, 2018		68.89	67.93	68.45	511,193	+0.52(+0.77%)
Jun 14, 2018	65.93	68.00	65.46	67.93	346,315	+2.42(+3.69%)
Jun 13, 2018	65.93	66.99	64.86	65.51	379,430	-0.62(-0.94%)
Jun 12, 2018	64.65	66.39	64.39	66.13	474,565	+1.52(+2.35%)
Jun 11, 2018	64.12	65.00	63.50	64.61	308,448	+0.50(+0.78%)
Jun 08, 2018	63.18	64.36	63.18	64.11	273,324	+0.94(+1.49%)
Jun 07, 2018	64.89	64.89	62.55	63.17	264,566	-1.46(-2.26%)
Jun 06, 2018	64.73	64.97	63.60	64.63	299,506	-0.20(-0.31%)
Jun 05, 2018	65.55	66.35	64.61	64.83	540,372	-0.44(-0.67%)
Jun 04, 2018	64.07	65.70	63.71	65.27	529,082	+1.21(+1.89%)
Jun 01, 2018	62.90	64.81	61.09	64.06	572,885	+1.36(+2.17%)
May 31, 2018	62.94	63.41	62.26	62.70	272,337	+0.02(+0.03%)
May 30, 2018	61.00	63.22	60.75	62.68	199,205	+1.69(+2.77%)
May 29, 2018	60.88	61.29	60.51	60.99	197,336	-0.21(-0.34%)
May 25, 2018		61.20	61.20	61.20	0	-0.70(-1.13%)
May 24, 2018	62.60	63.08	61.71	61.90	175,801	-0.84(-1.34%)
May 23, 2018	62.17	64.09	62.09	62.74	299,392	+0.49(+0.79%)
May 22, 2018	63.30	63.90	62.17	62.25	231,384	-1.23(-1.94%)
May 21, 2018	64.13	64.71	63.29	63.48	261,483	-0.49(-0.77%)
May 18, 2018	63.49	64.53	63.09	63.97	303,302	+0.72(+1.14%)
May 17, 2018	61.61	63.77	60.88	63.25	334,545	+1.70(+2.76%)
May 16, 2018	60.10	62.15	59.42	61.55	331,559	+1.38(+2.29%)
May 15, 2018	59.73	60.22	59.38	60.17	315,247	+0.10(+0.17%)
May 14, 2018	58.13	60.10	58.13	60.07	259,174	+2.25(+3.89%)
May 11, 2018	57.46	57.98	56.72	57.82	256,574	+0.35(+0.61%)
May 10, 2018	60.16	60.16	55.90	57.47	824,751	-2.68(-4.46%)
May 09, 2018	56.87	61.13	56.87	60.15	1,151,922	+5.46(+9.98%)
May 08, 2018	54.25	56.13	53.18	54.69	886,654	-2.80(-4.87%)
May 07, 2018	57.65	57.92	56.96	57.49	363,215	-0.06(-0.10%)
May 04, 2018	56.97	58.00	56.74	57.55	383,917	+0.56(+0.98%)
May 03, 2018	57.58	57.98	56.12	56.99	275,390	-0.48(-0.84%)
May 02, 2018	57.36	58.08	57.07	57.47	271,613	+0.14(+0.24%)
May 01, 2018	56.42	57.39	56.29	57.33	180,800	+0.63(+1.11%)
Apr 30, 2018	56.29	57.43	55.76	56.70	368,223	+0.75(+1.34%)
Apr 27, 2018	55.99	56.45	55.57	55.95	200,459	-0.02(-0.04%)
Apr 26, 2018	54.94	56.30	54.13	55.97	404,524	+1.11(+2.02%)
Apr 25, 2018	55.09	55.17	54.16	54.86	122,417	-0.23(-0.42%)
Apr 24, 2018	55.49	55.49	53.31	55.09	439,916	-0.34(-0.61%)
Apr 23, 2018	55.31	56.21	54.95	55.43	269,451	-0.18(-0.32%)
Apr 20, 2018	56.07	56.18	55.42	55.61	323,299	-0.74(-1.31%)
Apr 19, 2018	56.44	57.09	55.32	56.35	371,262	-0.38(-0.67%)
Apr 18, 2018	56.84	57.30	56.34	56.73	159,812	+0.23(+0.41%)
Apr 17, 2018	56.61	57.05	56.00	56.50	277,925	+0.28(+0.50%)
Apr 16, 2018	56.25	56.43	55.48	56.22	330,903	+0.45(+0.81%)
Apr 13, 2018	55.98	56.08	55.20	55.77	287,177	+0.24(+0.43%)
Apr 12, 2018	54.74	55.77	54.63	55.53	425,202	+0.98(+1.80%)
Apr 11, 2018	52.97	54.68	52.97	54.55	385,541	+1.37(+2.58%)
Apr 10, 2018	52.20	53.49	52.03	53.18	245,762	+1.38(+2.66%)
Apr 09, 2018	51.62	52.77	51.20	51.80	224,125	+0.58(+1.13%)
Apr 06, 2018	52.37	53.00	50.80	51.22	368,934	-1.48(-2.81%)
Apr 05, 2018	53.85	54.16	52.34	52.70	402,476	-0.57(-1.07%)
Apr 04, 2018	52.62	53.50	52.06	53.27	693,731	+0.24(+0.45%)
Apr 03, 2018	51.42	53.54	50.59	53.03	445,349	+2.02(+3.96%)
Apr 02, 2018	52.12	52.97	50.20	51.01	340,815	-0.80(-1.54%)
Mar 29, 2018		51.81	51.81	51.81	0	+0.28(+0.54%)
Mar 28, 2018	50.59	52.14	50.35	51.53	418,098	+0.97(+1.92%)
Mar 27, 2018	51.86	52.86	50.37	50.56	373,382	-0.58(-1.13%)
Mar 26, 2018	51.85	52.66	51.05	51.14	645,759	+0.11(+0.22%)
Mar 23, 2018	50.25	51.87	49.24	51.03	591,690	+0.71(+1.41%)
Mar 22, 2018	49.92	50.68	49.52	50.32	342,764	+0.34(+0.68%)
Mar 21, 2018	49.59	50.22	49.50	49.98	354,759	+0.18(+0.36%)
Mar 20, 2018	48.46	50.24	48.46	49.80	414,836	+1.41(+2.91%)
Mar 19, 2018	48.56	48.98	47.89	48.39	264,710	-0.20(-0.41%)
Mar 16, 2018	47.94	48.83	47.74	48.59	321,306	+0.57(+1.19%)
Mar 15, 2018	47.93	48.60	47.57	48.02	185,382	+0.32(+0.67%)
Mar 14, 2018	48.55	48.62	47.39	47.70	360,226	-0.81(-1.67%)
Mar 13, 2018	49.12	49.12	47.86	48.51	530,916	-0.17(-0.35%)
Mar 12, 2018	49.12	49.75	48.61	48.68	571,562	-0.27(-0.55%)
Mar 09, 2018	49.79	49.98	48.02	48.95	535,336	-0.25(-0.51%)
Mar 08, 2018	48.93	49.63	48.40	49.20	495,781	+2.32(+4.95%)
Mar 07, 2018		47.12		46.88	370,596	+2.18(+4.88%)
Mar 06, 2018	43.41	44.71	42.89	44.70	334,513	+1.63(+3.78%)
Mar 05, 2018	43.37	43.93	42.87	43.07	159,077	-0.55(-1.26%)
Mar 02, 2018	42.13	43.95	42.13	43.62	197,033	+0.99(+2.32%)
Mar 01, 2018	43.56	43.56	41.97	42.63	249,599	-0.99(-2.27%)
Feb 28, 2018	43.93	44.44	43.56	43.62	202,319	-0.35(-0.80%)
Feb 27, 2018	44.92	45.50	43.87	43.97	198,248	-1.05(-2.33%)
Feb 26, 2018	44.20	45.28	43.65	45.02	315,152	+1.07(+2.43%)
Feb 23, 2018	43.67	46.48	42.00	43.95	635,485	+0.23(+0.53%)
Feb 22, 2018				43.72	1,051,087	-2.69(-5.80%)
Feb 21, 2018	46.53	48.06	46.18	46.41	282,621	+0.28(+0.61%)
Feb 20, 2018	45.59	46.62	45.40	46.13	202,162	+0.26(+0.57%)
Feb 16, 2018		45.87	45.87	45.87	0	+0.77(+1.71%)
Feb 15, 2018	44.41	45.29	43.94	45.10	465,070	+1.24(+2.83%)
Feb 14, 2018	43.78	44.61	43.69	43.86	290,514	-0.45(-1.02%)
Feb 13, 2018	43.95	44.47	43.55	44.31	155,948	-0.04(-0.09%)
Feb 12, 2018	43.10	44.83	43.01	44.35	244,521	+1.41(+3.28%)
Feb 09, 2018	41.97	43.22	41.50	42.94	421,706	+1.36(+3.27%)
Feb 08, 2018		43.74	41.56	41.58	260,500	-2.16(-4.94%)
Feb 07, 2018	44.31	44.31	43.21	43.74	198,658	-0.52(-1.17%)
Feb 06, 2018	42.51	44.55	42.51	44.26	277,779	+0.02(+0.05%)
Feb 05, 2018	43.86	45.01	43.69	44.24	149,916	-0.68(-1.51%)
Feb 02, 2018	45.35	45.70	44.83	44.92	126,184	-0.72(-1.58%)
Feb 01, 2018	45.64	45.84	44.80	45.64	549,703	-0.14(-0.31%)
Jan 31, 2018	46.94	47.13	45.74	45.78	482,502	-1.00(-2.14%)
Jan 30, 2018	47.43	48.00	46.07	46.78	259,488	-1.07(-2.24%)
Jan 29, 2018	48.30	48.66	47.73	47.85	230,396	-0.71(-1.46%)
Jan 26, 2018	48.84	49.32	48.43	48.56	291,823	-0.05(-0.10%)
Jan 25, 2018	48.02	48.66	47.80	48.61	656,758	+0.59(+1.23%)
Jan 24, 2018	48.58	49.17	47.76	48.02	338,154	+0.41(+0.86%)
Jan 23, 2018	47.85	48.07	46.89	47.61	240,242	-0.45(-0.94%)
Jan 22, 2018	47.50	49.47	47.08	48.06	687,105	+1.13(+2.41%)
Jan 19, 2018	46.42	47.44	46.17	46.93	288,197	+0.46(+0.99%)
Jan 18, 2018	46.91	46.91	46.10	46.47	273,128	-0.51(-1.09%)
Jan 17, 2018	46.49	47.23	46.07	46.98	270,232	+0.57(+1.23%)
Jan 16, 2018	46.41	47.18	44.30	46.41	363,624	+0.42(+0.91%)
Jan 12, 2018		45.99	45.99	45.99	0	-0.18(-0.39%)
Jan 11, 2018	45.96	46.25	45.41	46.17	248,008	+0.27(+0.59%)
Jan 10, 2018		45.93	44.33	45.90	201,608	+0.13(+0.28%)
Jan 09, 2018	46.70	46.95	45.55	45.77	474,138	-0.93(-1.99%)
Jan 08, 2018	46.92	47.22	46.10	46.70	374,823	-0.19(-0.41%)
Jan 05, 2018	46.66	47.60	46.01	46.89	333,693	+0.43(+0.93%)
Jan 04, 2018	45.48	46.50	45.48	46.46	301,598	+1.55(+3.45%)
Jan 03, 2018	44.60	45.02	44.40	44.91	345,351	+0.48(+1.08%)
Jan 02, 2018	42.73	44.76	42.02	44.43	260,468	+1.08(+2.49%)
Dec 29, 2017		43.35	43.35	43.35	0	-0.70(-1.59%)
Dec 28, 2017	44.79	44.79	43.90	44.05	107,556	-0.52(-1.17%)
Dec 27, 2017	44.71	44.96	44.35	44.57	180,168	-0.09(-0.20%)
Dec 26, 2017	44.51	44.90	44.16	44.66	208,990	-0.06(-0.13%)
Dec 22, 2017	44.85	44.96	43.99	44.72	169,395	-0.14(-0.31%)
Dec 21, 2017	45.91	46.14	44.77	44.86	625,698	-0.89(-1.95%)
Dec 20, 2017	43.26	46.02	42.60	45.75	930,080	+2.94(+6.87%)
Dec 19, 2017	41.69	42.86	41.65	42.81	414,756	+1.40(+3.38%)
Dec 18, 2017	40.31	41.67	40.05	41.41	457,343	+1.41(+3.52%)
Dec 15, 2017	40.55	40.55	39.16	40.00	659,524	-0.15(-0.37%)
Dec 14, 2017	40.61	40.85	39.91	40.15	279,034	-0.02(-0.05%)
Dec 13, 2017	40.11	40.27	39.68	40.17	230,403	+0.16(+0.40%)
Dec 12, 2017	40.40	40.81	39.75	40.01	310,099	-0.33(-0.82%)
Dec 11, 2017	40.26	40.62	40.00	40.34	216,055	-0.06(-0.15%)
Dec 08, 2017	39.60	40.62	39.51	40.40	374,155	+0.71(+1.79%)
Dec 07, 2017	39.67	39.90	39.29	39.69	202,380	-0.11(-0.28%)
Dec 06, 2017	39.39	40.16	39.33	39.80	246,540	+0.21(+0.53%)
Dec 05, 2017	40.19	40.77	39.34	39.59	326,171	-0.77(-1.91%)
Dec 04, 2017	39.51	40.60	39.51	40.36	496,907	+1.21(+3.09%)
Dec 01, 2017	38.21	39.20	37.74	39.15	480,966	+1.16(+3.05%)
Nov 30, 2017	37.85	38.12	37.24	37.99	345,252	+0.37(+0.98%)
Nov 29, 2017	37.06	38.00	36.90	37.62	506,751	+0.71(+1.92%)
Nov 28, 2017	35.82	38.10	34.77	36.91	665,794	+0.58(+1.60%)
Nov 27, 2017	37.75	39.46	33.01	36.33	2,786,658	-3.58(-8.97%)
Nov 24, 2017	39.11	39.96	38.97	39.91	97,651	+0.83(+2.12%)
Nov 22, 2017	39.01	39.53	38.54	39.08	158,899	+0.08(+0.21%)
Nov 21, 2017	38.67	39.31	38.50	39.00	196,155	+0.62(+1.62%)
Nov 20, 2017	38.02	38.53	37.80	38.38	230,457	+0.44(+1.16%)
Nov 17, 2017	37.80	38.12	37.67	37.94	167,702	-0.06(-0.16%)
Nov 16, 2017	37.61	38.55	37.50	38.00	374,296	+0.46(+1.23%)
Nov 15, 2017	37.92	38.27	37.41	37.54	250,001	-0.47(-1.24%)
Nov 14, 2017	37.91	38.50	37.52	38.01	155,518	-0.17(-0.45%)
Nov 13, 2017	37.71	38.20	37.02	38.18	164,845	+0.46(+1.22%)
Nov 10, 2017	38.88	38.88	37.44	37.72	376,716	-1.20(-3.08%)
Nov 09, 2017	37.32	39.05	37.08	38.92	390,799	+1.21(+3.21%)
Nov 08, 2017	37.49	37.75	36.51	37.71	160,816	+0.05(+0.13%)
Nov 07, 2017	38.56	38.60	37.34	37.66	303,755	-1.04(-2.69%)
Nov 06, 2017	39.21	39.69	38.27	38.70	493,171	-0.35(-0.90%)
Nov 03, 2017	38.70	39.96	38.46	39.05	971,775	+0.45(+1.17%)
Nov 02, 2017	40.84	40.84	38.16	38.60	906,334	-1.84(-4.55%)
Nov 01, 2017	41.11	42.00	40.01	40.44	388,178	-0.51(-1.25%)
Oct 31, 2017	41.08	41.58	40.93	40.95	309,086	-0.11(-0.27%)
Oct 30, 2017	42.43	43.53	40.74	41.06	244,128	-1.55(-3.64%)
Oct 27, 2017	41.75	42.65	41.31	42.61	283,394	+1.02(+2.45%)
Oct 26, 2017	41.78	42.63	41.42	41.59	176,989	-0.21(-0.50%)
Oct 25, 2017	42.09	42.70	41.69	41.80	189,320	-0.54(-1.28%)
Oct 24, 2017	42.33	42.44	41.85	42.34	206,085	+0.18(+0.43%)
Oct 23, 2017	41.82	42.53	38.42	42.16	384,597	+0.39(+0.93%)
Oct 20, 2017	42.15	42.48	41.49	41.77	273,859	-0.18(-0.43%)
Oct 19, 2017	41.47	42.16	40.87	41.95	196,861	+0.24(+0.58%)
Oct 18, 2017	41.36	42.03	41.11	41.71	367,574	+0.35(+0.85%)
Oct 17, 2017	41.67	42.05	40.82	41.36	571,457	+0.00(+0.00%)
Oct 16, 2017	43.00	43.48	41.30	41.36	428,103	-1.50(-3.50%)
Oct 13, 2017	43.61	43.87	42.83	42.86	218,209	-0.79(-1.81%)
Oct 12, 2017	44.35	44.37	43.64	43.65	427,784	-0.65(-1.47%)
Oct 11, 2017	44.06	44.55	42.44	44.30	422,885	+0.44(+1.00%)
Oct 10, 2017	44.16	44.30	43.73	43.86	393,474	+0.12(+0.27%)
Oct 09, 2017	42.96	44.30	42.89	43.74	402,494	+0.78(+1.82%)
Oct 06, 2017	43.16	43.26	42.77	42.96	215,156	-0.05(-0.12%)
Oct 05, 2017	43.10	43.52	42.61	43.01	174,428	-0.14(-0.32%)
Oct 04, 2017	43.55	43.77	42.95	43.15	193,627	-0.48(-1.10%)
Oct 03, 2017	43.82	43.82	42.64	43.63	252,423	+0.03(+0.07%)
Oct 02, 2017		44.28	43.26	43.60	381,858	-0.26(-0.59%)
Sep 29, 2017	44.06	44.50	42.84	43.86	941,941	-0.24(-0.54%)
Sep 28, 2017	41.97	44.64	41.59	44.10	1,601,709	+2.29(+5.48%)
Sep 27, 2017	42.49	43.05	40.52	41.81	979,291	-0.73(-1.72%)
Sep 26, 2017	43.09	43.66	42.07	42.54	367,625	-0.56(-1.30%)
Sep 25, 2017	43.14	43.40	41.77	43.10	349,247	+0.00(+0.00%)
Sep 22, 2017	43.10	43.44	42.60	43.10	425,327	-0.03(-0.07%)
Sep 21, 2017	43.46	43.88	43.03	43.13	340,665	-0.41(-0.94%)
Sep 20, 2017	43.81	44.35	43.45	43.54	401,611	-0.01(-0.02%)
Sep 19, 2017	43.25	45.55	43.25	43.55	2,152,877	+2.64(+6.45%)
Sep 18, 2017	37.00	41.09	37.00	40.91	1,885,564	+5.10(+14.24%)
Sep 15, 2017	36.28	36.28	35.69	35.81	343,666	-0.35(-0.97%)
Sep 14, 2017	36.56	36.68	35.93	36.16	180,709	-0.61(-1.66%)
Sep 13, 2017	36.94	37.16	36.69	36.77	215,890	-0.12(-0.33%)
Sep 12, 2017		36.96	35.98	36.89	242,453	+0.59(+1.63%)
Sep 11, 2017	36.49	36.76	36.28	36.30	322,680	+0.06(+0.17%)
Sep 08, 2017	36.43	36.78	35.98	36.24	402,939	-0.36(-0.98%)
Sep 07, 2017	36.29	37.28	36.20	36.60	309,191	+0.42(+1.16%)
Sep 06, 2017	35.74	36.27	35.59	36.18	245,093	+0.45(+1.26%)
Sep 05, 2017	35.54	36.09	35.51	35.73	189,378	+0.03(+0.08%)
Sep 01, 2017	35.07	35.93	34.97	35.70	283,309	+0.76(+2.18%)
Aug 31, 2017	34.73	35.02	34.59	34.94	185,971	+0.34(+0.98%)
Aug 30, 2017	34.63	34.84	34.02	34.60	216,595	-0.08(-0.23%)
Aug 29, 2017	32.90	35.02	32.78	34.68	357,128	+1.68(+5.09%)
Aug 28, 2017	32.87	33.06	32.23	33.00	268,115	+0.36(+1.10%)
Aug 25, 2017	33.60	33.60	32.09	32.64	606,701	-0.91(-2.71%)
Aug 24, 2017	33.52	34.30	33.41	33.55	402,063	+0.09(+0.27%)
Aug 23, 2017	33.18	33.56	32.82	33.46	123,824	-0.02(-0.06%)
Aug 22, 2017	32.97	33.62	32.55	33.48	138,404	+0.71(+2.17%)
Aug 21, 2017	32.53	32.92	31.96	32.77	257,411	+0.16(+0.49%)
Aug 18, 2017	32.24	32.73	31.01	32.61	132,775	+0.14(+0.43%)
Aug 17, 2017	32.66	33.18	32.44	32.47	142,167	-0.37(-1.13%)
Aug 16, 2017	32.92	33.26	32.69	32.84	146,457	-0.09(-0.27%)
Aug 15, 2017	33.28	33.52	32.84	32.93	199,666	-0.22(-0.66%)
Aug 14, 2017	33.61	33.77	33.02	33.15	379,131	-0.25(-0.75%)
Aug 11, 2017	32.79	33.66	32.41	33.40	314,044	+0.80(+2.45%)
Aug 10, 2017	32.92	33.14	32.42	32.60	323,060	-0.51(-1.54%)
Aug 09, 2017	32.21	33.14	31.76	33.11	547,391	+0.87(+2.70%)
Aug 08, 2017	32.14	32.98	32.10	32.24	512,275	-0.01(-0.03%)
Aug 07, 2017	31.74	32.33	31.57	32.25	370,967	+0.42(+1.32%)
Aug 04, 2017		32.00	31.26	31.83	293,682	+0.31(+0.98%)
Aug 03, 2017	31.55	31.83	31.26	31.52	278,698	-0.22(-0.69%)
Aug 02, 2017	31.79	31.87	31.05	31.74	386,080	-0.19(-0.60%)
Aug 01, 2017	32.28	32.28	31.42	31.93	346,564	-0.06(-0.19%)
Jul 31, 2017	32.84	33.00	31.79	31.99	651,803	-0.86(-2.62%)
Jul 28, 2017	35.65	35.65	32.84	32.85	925,539	-3.19(-8.85%)
Jul 27, 2017	35.10	36.49	34.38	36.04	826,022	-1.26(-3.38%)
Jul 26, 2017	37.51	37.53	36.71	37.30	332,433	-0.25(-0.67%)
Jul 25, 2017	37.87	38.07	37.35	37.55	510,756	-0.27(-0.71%)
Jul 24, 2017	37.62	37.89	37.01	37.82	208,063	+0.11(+0.29%)
Jul 21, 2017	38.24	38.45	37.46	37.71	411,488	-0.02(-0.05%)
Jul 20, 2017	37.90	38.65	37.29	37.73	393,795	+0.04(+0.11%)
Jul 19, 2017	37.73	38.03	37.03	37.69	770,461	+0.33(+0.88%)
Jul 18, 2017	36.00	38.92	35.57	37.36	4,044,511	+3.24(+9.50%)
Jul 17, 2017	28.56	34.16	28.45	34.12	1,493,470	+6.90(+25.35%)
Jul 14, 2017	27.01	27.36	26.92	27.22	100,590	+0.12(+0.44%)
Jul 13, 2017	27.27	27.52	26.80	27.10	54,818	-0.18(-0.66%)
Jul 12, 2017	27.69	27.95	27.22	27.28	74,175	-0.24(-0.87%)
Jul 11, 2017	27.42	27.78	27.33	27.52	101,024	+0.11(+0.40%)
Jul 10, 2017	27.38	27.61	27.13	27.41	80,085	-0.09(-0.33%)
Jul 07, 2017	26.71	27.56	26.71	27.50	129,388	+0.87(+3.27%)
Jul 06, 2017	26.89	26.93	26.52	26.63	106,904	-0.36(-1.33%)
Jul 05, 2017	27.12	27.53	26.70	26.99	209,255	-0.12(-0.44%)