Cara Therapeutics (NQ: CARA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.70	16.05	15.27	15.64	989,853	-0.12(-0.76%)
May 30, 2018	15.84	16.30	15.54	15.76	1,445,594	-0.08(-0.51%)
May 29, 2018	16.92	16.94	15.35	15.84	2,493,915	-1.18(-6.93%)
May 25, 2018		17.02	17.02	17.02	0	+1.46(+9.38%)
May 24, 2018	16.16	16.16	14.85	15.56	4,444,237	-1.00(-6.04%)
May 23, 2018	13.60	16.88	13.21	16.56	14,692,435	+4.96(+42.76%)
May 22, 2018	11.78	12.07	11.51	11.60	749,189	-0.10(-0.85%)
May 21, 2018	12.32	12.38	11.64	11.70	1,202,330	-0.56(-4.57%)
May 18, 2018	12.40	12.62	12.24	12.26	392,227	-0.13(-1.05%)
May 17, 2018	12.40	12.45	12.15	12.39	367,636	-0.01(-0.08%)
May 16, 2018	12.39	12.51	12.30	12.40	417,478	+0.02(+0.16%)
May 15, 2018	12.56	12.56	12.32	12.38	365,412	-0.28(-2.21%)
May 14, 2018	12.21	12.80	12.20	12.66	672,594	+0.52(+4.28%)
May 11, 2018	12.10	12.18	12.00	12.14	766,541	+0.10(+0.79%)
May 10, 2018	12.30	12.42	11.50	12.04	1,058,747	-0.88(-6.84%)
May 09, 2018	12.50	12.96	12.44	12.93	446,276	+0.46(+3.69%)
May 08, 2018	12.84	12.86	12.40	12.47	386,142	-0.37(-2.88%)
May 07, 2018	12.59	12.96	12.52	12.84	354,263	+0.35(+2.80%)
May 04, 2018	12.44	12.66	12.42	12.49	342,516	+0.07(+0.56%)
May 03, 2018	12.55	12.81	12.29	12.42	694,495	-0.15(-1.19%)
May 02, 2018	12.95	13.10	12.55	12.57	419,603	-0.38(-2.93%)
May 01, 2018	12.36	12.96	12.34	12.95	495,903	+0.57(+4.60%)
Apr 30, 2018	12.81	13.00	12.37	12.38	468,597	-0.38(-2.98%)
Apr 27, 2018	12.56	12.87	12.41	12.76	376,066	+0.26(+2.08%)
Apr 26, 2018	12.55	12.75	12.33	12.50	465,664	+0.02(+0.16%)
Apr 25, 2018	12.21	12.52	12.11	12.48	382,653	+0.27(+2.21%)
Apr 24, 2018	12.43	12.49	12.06	12.21	419,553	-0.15(-1.21%)
Apr 23, 2018	12.32	12.51	12.15	12.36	412,307	+0.02(+0.16%)
Apr 20, 2018	12.32	12.39	12.09	12.34	377,221	+0.00(+0.00%)
Apr 19, 2018	12.60	12.88	12.28	12.34	602,330	-0.29(-2.30%)
Apr 18, 2018	12.58	12.89	12.56	12.63	360,690	-0.02(-0.16%)
Apr 17, 2018	12.34	12.75	12.22	12.65	540,287	+0.37(+3.01%)
Apr 16, 2018	12.52	12.56	12.16	12.28	327,535	-0.16(-1.29%)
Apr 13, 2018	12.51	12.70	12.21	12.44	443,181	+0.03(+0.24%)
Apr 12, 2018	12.42	12.60	12.15	12.41	456,605	+0.04(+0.32%)
Apr 11, 2018	12.25	12.70	12.20	12.37	463,459	+0.12(+0.98%)
Apr 10, 2018	12.07	12.33	11.93	12.25	646,615	+0.36(+3.03%)
Apr 09, 2018	12.06	12.25	11.86	11.89	521,237	+0.00(+0.00%)
Apr 06, 2018	11.92	12.12	11.73	11.89	416,137	-0.16(-1.33%)
Apr 05, 2018	12.37	12.37	12.01	12.05	505,394	-0.22(-1.79%)
Apr 04, 2018	11.50	12.36	11.46	12.27	755,065	+0.51(+4.34%)
Apr 03, 2018	11.85	11.96	11.46	11.76	699,678	-0.07(-0.59%)
Apr 02, 2018	12.37	12.37	11.62	11.83	884,502	-0.55(-4.44%)
Mar 29, 2018		12.38	12.38	12.38	0	+0.23(+1.89%)
Mar 28, 2018	12.31	12.52	11.98	12.15	702,263	-0.11(-0.90%)
Mar 27, 2018	12.94	12.94	12.15	12.26	592,931	-0.59(-4.59%)
Mar 26, 2018	12.33	12.92	12.25	12.85	1,012,596	+0.76(+6.29%)
Mar 23, 2018	12.44	12.58	12.03	12.09	678,083	-0.35(-2.81%)
Mar 22, 2018	12.14	12.83	12.10	12.44	719,443	+0.12(+0.97%)
Mar 21, 2018	11.79	12.54	11.67	12.32	1,041,757	+0.55(+4.67%)
Mar 20, 2018	12.06	12.30	11.75	11.77	868,181	-0.27(-2.24%)
Mar 19, 2018	12.61	12.71	11.52	12.04	1,950,112	-0.52(-4.14%)
Mar 16, 2018	13.10	13.22	11.90	12.56	2,804,022	-0.74(-5.60%)
Mar 15, 2018	13.87	13.97	13.09	13.30	1,002,658	-0.54(-3.87%)
Mar 14, 2018	14.33	14.41	13.75	13.84	688,476	-0.45(-3.15%)
Mar 13, 2018	14.51	14.53	14.11	14.29	651,917	-0.17(-1.18%)
Mar 12, 2018	14.80	14.80	14.29	14.46	720,119	+0.07(+0.49%)
Mar 09, 2018	14.50	14.50	14.16	14.39	566,626	+0.07(+0.49%)
Mar 08, 2018	14.33	14.45	14.06	14.32	510,966	-0.04(-0.28%)
Mar 07, 2018		14.40	13.76	14.36	808,990	+0.18(+1.27%)
Mar 06, 2018	14.20	14.37	13.88	14.18	464,686	-0.14(-0.98%)
Mar 05, 2018	14.28	14.48	13.87	14.32	423,224	-0.06(-0.42%)
Mar 02, 2018	13.56	14.49	13.41	14.38	661,849	+0.69(+5.04%)
Mar 01, 2018	14.06	14.15	13.39	13.69	564,160	-0.29(-2.07%)
Feb 28, 2018	14.11	14.65	13.94	13.98	588,539	-0.10(-0.71%)
Feb 27, 2018	14.15	14.37	14.00	14.08	448,024	-0.12(-0.85%)
Feb 26, 2018	14.42	14.50	13.91	14.20	499,927	-0.13(-0.91%)
Feb 23, 2018	13.92	14.36	13.80	14.33	460,790	+0.46(+3.32%)
Feb 22, 2018	13.85	14.21	13.77	13.87	494,014	+0.06(+0.43%)
Feb 21, 2018	13.83	14.30	13.61	13.81	499,905	+0.00(+0.00%)
Feb 20, 2018	14.48	14.66	13.71	13.81	757,414	-0.67(-4.63%)
Feb 16, 2018		14.48	14.48	14.48	0	-0.36(-2.43%)
Feb 15, 2018	14.86	15.20	14.57	14.84	1,149,931	+0.36(+2.49%)
Feb 14, 2018	14.01	14.55	13.92	14.48	793,249	+0.47(+3.35%)
Feb 13, 2018	13.60	14.12	13.20	14.01	892,644	+0.31(+2.26%)
Feb 12, 2018	13.09	13.99	12.60	13.70	1,919,808	+1.40(+11.38%)
Feb 09, 2018	12.39	12.52	11.62	12.30	1,335,534	+0.10(+0.82%)
Feb 08, 2018	12.78	12.90	12.17	12.20	870,710	-0.52(-4.09%)
Feb 07, 2018	12.77	12.80	12.58	12.72	716,628	-0.14(-1.09%)
Feb 06, 2018	12.00	12.98	11.90	12.86	1,464,526	+0.28(+2.23%)
Feb 05, 2018	13.11	13.33	12.22	12.58	2,187,039	-0.81(-6.05%)
Feb 02, 2018	14.01	14.26	13.30	13.39	912,592	-0.68(-4.83%)
Feb 01, 2018	14.52	14.87	13.94	14.07	742,127	-0.60(-4.09%)
Jan 31, 2018	15.75	15.75	14.55	14.67	1,113,517	-0.39(-2.59%)
Jan 30, 2018	15.33	15.45	15.18	15.06	918,631	-0.43(-2.78%)
Jan 29, 2018	15.17	15.87	15.15	15.49	1,019,121	+0.38(+2.51%)
Jan 26, 2018	15.44	15.91	15.07	15.11	1,111,870	-0.25(-1.63%)
Jan 25, 2018	16.29	16.75	15.21	15.36	2,468,533	-0.72(-4.48%)
Jan 24, 2018	13.92	16.95	13.92	16.08	7,369,068	+2.36(+17.20%)
Jan 23, 2018	13.47	13.77	13.26	13.72	1,127,608	+0.37(+2.77%)
Jan 22, 2018	13.02	13.75	13.00	13.35	1,491,712	+0.35(+2.69%)
Jan 19, 2018	12.74	13.11	12.44	13.00	1,105,022	+0.56(+4.50%)
Jan 18, 2018	12.57	12.64	12.33	12.44	457,982	-0.11(-0.88%)
Jan 17, 2018	12.42	12.79	12.26	12.55	853,725	+0.23(+1.87%)
Jan 16, 2018	12.75	12.79	12.25	12.32	1,049,169	-0.37(-2.92%)
Jan 12, 2018		12.69	12.69	12.69	0	+0.05(+0.40%)
Jan 11, 2018	12.70	12.82	12.51	12.64	539,750	-0.09(-0.71%)
Jan 10, 2018		12.88		12.73	632,618	-0.04(-0.31%)
Jan 09, 2018	12.51	12.86	12.30	12.77	1,147,148	+0.34(+2.74%)
Jan 08, 2018	12.54	12.78	12.30	12.43	1,072,759	-0.11(-0.88%)
Jan 05, 2018	12.73	12.95	12.47	12.54	1,127,459	-0.23(-1.80%)
Jan 04, 2018	13.73	13.85	12.56	12.77	1,396,929	-0.75(-5.55%)
Jan 03, 2018	12.81	13.90	12.75	13.52	1,947,966	+0.68(+5.30%)
Jan 02, 2018	12.34	12.85	12.25	12.84	1,026,025	+0.60(+4.90%)
Dec 29, 2017		12.24	12.24	12.24	0	-0.52(-4.08%)
Dec 28, 2017	12.83	12.95	12.61	12.76	532,410	+0.04(+0.31%)
Dec 27, 2017	12.48	13.19	12.43	12.72	822,479	+0.20(+1.60%)
Dec 26, 2017	12.20	12.57	12.12	12.52	548,771	+0.28(+2.29%)
Dec 22, 2017	12.58	12.58	12.05	12.24	855,838	-0.34(-2.70%)
Dec 21, 2017	12.55	12.73	12.47	12.58	376,884	+0.05(+0.40%)
Dec 20, 2017	12.42	12.75	12.35	12.53	442,426	+0.13(+1.05%)
Dec 19, 2017	12.65	12.76	12.36	12.40	495,412	-0.23(-1.82%)
Dec 18, 2017	12.75	12.87	12.36	12.63	695,258	-0.08(-0.63%)
Dec 15, 2017	12.62	12.94	12.01	12.71	4,038,905	+0.09(+0.71%)
Dec 14, 2017	13.20	13.36	12.54	12.62	735,990	-0.54(-4.10%)
Dec 13, 2017	12.75	13.28	12.75	13.16	686,726	+0.44(+3.46%)
Dec 12, 2017	12.75	13.17	12.67	12.72	953,988	+0.18(+1.44%)
Dec 11, 2017	13.60	13.85	12.41	12.54	1,121,183	-1.00(-7.39%)
Dec 08, 2017	13.10	13.78	13.01	13.54	1,248,772	+0.47(+3.60%)
Dec 07, 2017	12.68	13.07	12.51	13.07	707,978	+0.34(+2.67%)
Dec 06, 2017	12.48	12.84	12.32	12.73	445,820	+0.25(+2.00%)
Dec 05, 2017	12.60	12.96	12.41	12.48	471,099	-0.12(-0.95%)
Dec 04, 2017	12.86	13.05	12.54	12.60	658,379	-0.18(-1.41%)
Dec 01, 2017	12.48	13.18	12.36	12.78	1,031,061	+0.33(+2.65%)
Nov 30, 2017	12.20	12.50	12.04	12.45	733,438	+0.31(+2.55%)
Nov 29, 2017	12.15	12.48	11.92	12.14	658,320	+0.01(+0.08%)
Nov 28, 2017	12.04	12.23	11.81	12.13	589,141	+0.09(+0.75%)
Nov 27, 2017	12.31	12.53	11.97	12.04	529,578	-0.35(-2.82%)
Nov 24, 2017	12.20	12.48	12.17	12.39	306,546	+0.20(+1.64%)
Nov 22, 2017	12.02	12.20	11.85	12.19	553,497	+0.14(+1.16%)
Nov 21, 2017	12.18	12.25	11.85	12.05	770,791	-0.05(-0.41%)
Nov 20, 2017	12.10	12.29	12.04	12.10	630,662	-0.08(-0.66%)
Nov 17, 2017	12.24	12.40	12.11	12.18	539,730	-0.03(-0.25%)
Nov 16, 2017	12.30	12.54	12.15	12.21	670,877	-0.09(-0.73%)
Nov 15, 2017	12.04	12.41	11.85	12.30	826,582	+0.22(+1.82%)
Nov 14, 2017	12.90	12.90	11.68	12.08	1,691,659	-0.85(-6.57%)
Nov 13, 2017	13.40	13.52	12.93	12.93	575,392	-0.33(-2.49%)
Nov 10, 2017	12.90	13.51	12.90	13.26	1,157,558	+0.37(+2.87%)
Nov 09, 2017	12.50	12.98	12.34	12.89	554,664	+0.29(+2.30%)
Nov 08, 2017	12.28	12.75	12.28	12.60	514,573	+0.15(+1.20%)
Nov 07, 2017	11.88	12.59	11.82	12.45	835,268	+0.51(+4.27%)
Nov 06, 2017	12.10	12.20	11.70	11.94	638,098	-0.39(-3.16%)
Nov 03, 2017	11.70	12.35	11.11	12.33	1,917,274	+0.11(+0.90%)
Nov 02, 2017	12.20	12.30	12.01	12.22	616,026	+0.04(+0.33%)
Nov 01, 2017	12.62	12.89	12.12	12.18	906,869	-0.36(-2.87%)
Oct 31, 2017	13.00	13.15	12.53	12.54	605,176	-0.37(-2.87%)
Oct 30, 2017	12.69	13.24	12.61	12.91	716,258	+0.20(+1.57%)
Oct 27, 2017	11.88	12.73	11.65	12.71	934,245	+0.85(+7.17%)
Oct 26, 2017	12.20	12.22	11.61	11.86	1,368,015	-0.40(-3.26%)
Oct 25, 2017	12.75	12.75	12.18	12.26	903,400	-0.35(-2.78%)
Oct 24, 2017	12.37	12.77	12.20	12.61	1,121,780	+0.18(+1.45%)
Oct 23, 2017	12.45	12.70	12.22	12.43	564,425	+0.00(+0.00%)
Oct 20, 2017	12.40	12.44	12.09	12.43	769,099	+0.06(+0.49%)
Oct 19, 2017	12.36	12.54	12.08	12.37	762,386	-0.03(-0.24%)
Oct 18, 2017	12.50	12.61	12.18	12.40	774,334	-0.08(-0.64%)
Oct 17, 2017	12.82	12.98	12.36	12.48	777,482	-0.39(-3.03%)
Oct 16, 2017	13.49	13.58	12.65	12.87	1,406,964	+0.41(+3.29%)
Oct 13, 2017	13.01	13.05	12.45	12.46	1,170,132	-0.60(-4.59%)
Oct 12, 2017	13.36	13.40	12.96	13.06	966,747	-0.38(-2.83%)
Oct 11, 2017	13.45	13.64	13.33	13.44	777,193	+0.01(+0.07%)
Oct 10, 2017	13.44	13.62	13.30	13.43	496,822	-0.03(-0.22%)
Oct 09, 2017	13.64	13.77	13.42	13.46	558,492	-0.19(-1.39%)
Oct 06, 2017	13.97	14.11	13.59	13.65	516,428	-0.32(-2.29%)
Oct 05, 2017	13.81	14.12	13.78	13.97	486,428	+0.17(+1.23%)
Oct 04, 2017	13.80	14.14	13.73	13.80	470,331	-0.12(-0.86%)
Oct 03, 2017	14.13	14.25	13.69	13.92	636,385	-0.16(-1.14%)
Oct 02, 2017	13.61	14.20	13.61	14.08	784,080	+0.39(+2.85%)
Sep 29, 2017	13.29	14.04	13.29	13.69	1,061,949	+0.38(+2.85%)
Sep 28, 2017	13.19	13.68	13.15	13.31	535,343	+0.12(+0.91%)
Sep 27, 2017		13.36		13.19	539,313	+0.04(+0.30%)
Sep 26, 2017	13.41	13.55	13.15	13.15	528,028	-0.28(-2.08%)
Sep 25, 2017	13.10	13.74	12.96	13.43	789,779	+0.37(+2.83%)
Sep 22, 2017	13.12	13.27	12.98	13.06	648,304	-0.12(-0.91%)
Sep 21, 2017	13.20	13.34	13.08	13.18	416,598	-0.03(-0.23%)
Sep 20, 2017	13.36	13.54	13.04	13.21	653,339	-0.16(-1.20%)
Sep 19, 2017	13.54	13.60	13.28	13.37	462,177	-0.13(-0.96%)
Sep 18, 2017	13.76	14.10	13.37	13.50	777,865	-0.23(-1.68%)
Sep 15, 2017	13.32	13.73	13.21	13.73	1,383,873	+0.46(+3.47%)
Sep 14, 2017	13.31	13.39	12.88	13.27	802,787	+0.04(+0.30%)
Sep 13, 2017	13.65	13.78	13.20	13.23	749,915	-0.43(-3.15%)
Sep 12, 2017	13.79	14.04	13.60	13.66	777,050	-0.12(-0.87%)
Sep 11, 2017	14.12	14.22	13.61	13.78	796,661	-0.27(-1.92%)
Sep 08, 2017	14.36	14.70	13.96	14.05	807,195	-0.31(-2.16%)
Sep 07, 2017		14.45	13.71	14.36	964,650	+0.56(+4.06%)
Sep 06, 2017	14.01	14.10	13.63	13.80	800,016	-0.18(-1.29%)
Sep 05, 2017	13.97	14.14	13.54	13.98	873,832	+0.09(+0.65%)
Sep 01, 2017	14.33	14.60	13.60	13.89	1,568,606	-0.44(-3.07%)
Aug 31, 2017	12.88	14.55	12.88	14.33	1,729,558	+1.47(+11.43%)
Aug 30, 2017	12.61	13.26	12.61	12.86	1,555,795	+0.26(+2.06%)
Aug 29, 2017	12.54	12.95	12.50	12.60	723,359	-0.23(-1.79%)
Aug 28, 2017	12.71	12.92	12.56	12.83	915,693	+0.08(+0.63%)
Aug 25, 2017	13.18	13.24	12.68	12.75	861,663	-0.38(-2.89%)
Aug 24, 2017	12.97	13.23	12.88	13.13	932,309	+0.15(+1.16%)
Aug 23, 2017	13.09	13.15	12.86	12.98	695,193	-0.17(-1.29%)
Aug 22, 2017	12.82	13.33	12.79	13.15	722,126	+0.31(+2.41%)
Aug 21, 2017	13.12	13.30	12.61	12.84	848,562	-0.30(-2.28%)
Aug 18, 2017	13.46	13.55	13.13	13.14	756,277	-0.37(-2.74%)
Aug 17, 2017	13.90	14.03	13.50	13.51	898,916	-0.44(-3.15%)
Aug 16, 2017	14.02	14.50	13.92	13.95	646,963	-0.11(-0.78%)
Aug 15, 2017	14.30	14.39	13.96	14.06	614,069	-0.21(-1.47%)
Aug 14, 2017	14.03	14.53	14.03	14.27	904,584	+0.31(+2.22%)
Aug 11, 2017	13.90	14.47	13.68	13.96	885,383	+0.11(+0.79%)
Aug 10, 2017	14.31	14.49	13.85	13.85	880,838	-0.48(-3.35%)
Aug 09, 2017	14.24	14.42	13.84	14.33	993,825	-0.03(-0.21%)
Aug 08, 2017	14.96	15.12	14.31	14.36	1,360,573	-0.57(-3.82%)
Aug 07, 2017	15.86	15.90	14.73	14.93	2,180,877	-1.41(-8.63%)
Aug 04, 2017		16.50	14.10	16.34	4,677,749	+3.04(+22.86%)
Aug 03, 2017	13.23	13.58	13.06	13.30	807,133	+0.01(+0.08%)
Aug 02, 2017	13.01	13.41	12.82	13.29	1,091,673	+0.22(+1.68%)
Aug 01, 2017	14.00	14.24	13.05	13.07	1,700,775	-0.97(-6.91%)
Jul 31, 2017	14.02	14.49	14.01	14.04	744,158	+0.00(+0.00%)
Jul 28, 2017	13.87	14.08	13.60	14.04	900,908	+0.10(+0.72%)
Jul 27, 2017	14.46	14.49	13.80	13.94	1,390,678	-0.64(-4.39%)
Jul 26, 2017	15.06	15.18	14.16	14.58	1,430,440	-0.36(-2.41%)
Jul 25, 2017	15.15	15.41	14.91	14.94	1,283,007	-0.24(-1.58%)
Jul 24, 2017	15.25	15.40	15.00	15.18	1,055,289	-0.17(-1.11%)
Jul 21, 2017	15.41	15.49	15.01	15.35	1,398,902	-0.11(-0.71%)
Jul 20, 2017		15.93	15.30	15.46	1,616,325	-0.18(-1.15%)
Jul 19, 2017	15.41	15.70	15.08	15.64	1,586,238	+0.49(+3.23%)
Jul 18, 2017	15.32	15.42	14.63	15.15	1,683,716	-0.28(-1.81%)
Jul 17, 2017	15.25	16.21	15.15	15.43	3,400,080	+0.07(+0.46%)
Jul 14, 2017		15.86	13.70	15.36	6,603,859	+1.41(+10.11%)
Jul 13, 2017	13.37	14.10	12.68	13.95	3,692,311	+0.51(+3.79%)
Jul 12, 2017	14.33	14.36	13.14	13.44	8,797,035	+0.88(+7.01%)
Jul 11, 2017	12.02	12.89	11.83	12.56	3,536,132	+0.35(+2.87%)
Jul 10, 2017	13.50	13.52	12.14	12.21	5,227,083	-1.41(-10.35%)
Jul 07, 2017	15.04	15.35	13.55	13.62	4,206,502	-1.44(-9.56%)
Jul 06, 2017	14.99	15.85	14.77	15.06	2,864,405	-0.24(-1.57%)
Jul 05, 2017	16.50	17.18	14.52	15.30	7,151,032	-1.13(-6.88%)
Jul 03, 2017	15.62	17.48	15.25	16.43	7,848,529	+1.04(+6.76%)
Jun 30, 2017	18.50	19.30	15.25	15.39	16,203,267	-10.12(-39.67%)
Jun 29, 2017	26.94	27.35	25.46	25.51	4,651,868	-1.44(-5.34%)
Jun 28, 2017	27.00	28.05	24.65	26.95	5,278,876	+0.53(+2.01%)
Jun 27, 2017	26.87	28.50	25.70	26.42	7,979,026	+1.01(+3.97%)
Jun 26, 2017	22.96	25.63	22.91	25.41	5,391,595	+2.76(+12.19%)
Jun 23, 2017			21.26	22.65	8,494,145	+2.77(+13.93%)
Jun 22, 2017	19.45	20.85	19.12	19.88	2,589,846	+0.38(+1.95%)
Jun 21, 2017	17.18	19.56	17.18	19.50	3,384,686	+1.81(+10.23%)
Jun 20, 2017	17.36	18.16	17.22	17.69	1,359,435	+0.23(+1.32%)
Jun 19, 2017	17.56	17.70	17.14	17.46	1,050,937	+0.34(+1.99%)
Jun 16, 2017	17.03	17.96	16.41	17.12	6,862,360	+0.00(+0.00%)
Jun 15, 2017	17.17	17.52	17.07	17.12	515,193	-0.32(-1.83%)
Jun 14, 2017	17.39	17.75	17.12	17.44	785,103	+0.00(+0.00%)
Jun 13, 2017	17.68	17.86	17.24	17.44	693,481	-0.11(-0.63%)
Jun 12, 2017	17.17	17.75	16.66	17.55	960,294	+0.38(+2.21%)
Jun 09, 2017	18.17	18.60	16.88	17.17	1,786,826	-0.81(-4.51%)
Jun 08, 2017	17.42	18.12	17.25	17.98	909,463	+0.54(+3.10%)
Jun 07, 2017	17.28	17.90	17.19	17.44	684,309	+0.16(+0.93%)
Jun 06, 2017	18.20	18.83	17.23	17.28	1,530,985	-0.92(-5.05%)
Jun 05, 2017	17.56	18.34	17.40	18.20	1,378,138	+0.64(+3.64%)
Jun 02, 2017	17.36	17.64	17.13	17.56	1,020,913	+0.21(+1.21%)