Bellicum Pharmaceuticals Inc (NQ: BLCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.36	11.98	11.20	11.67	306,520	+0.43(+3.83%)
May 27, 2016	10.82	11.24	11.24	11.24	183,000	+0.47(+4.36%)
May 26, 2016	10.94	10.98	10.45	10.77	197,525	-0.18(-1.64%)
May 25, 2016	10.92	11.06	10.58	10.95	497,886	+0.13(+1.20%)
May 24, 2016	10.88	10.95	10.53	10.82	247,543	+0.07(+0.65%)
May 23, 2016	10.16	10.89	9.980	10.75	352,331	+0.59(+5.81%)
May 20, 2016	9.560	10.20	9.370	10.16	206,371	+0.66(+6.95%)
May 19, 2016	9.570	9.930	9.180	9.500	177,017	-0.16(-1.66%)
May 18, 2016	9.280	9.750	9.270	9.660	142,773	+0.26(+2.77%)
May 17, 2016	9.440	9.700	9.150	9.400	298,171	-0.06(-0.63%)
May 16, 2016	9.080	9.670	8.920	9.460	258,313	+0.46(+5.11%)
May 13, 2016	8.710	9.260	8.710	9.000	267,369	+0.25(+2.86%)
May 12, 2016	9.350	9.390	8.670	8.750	315,254	-0.50(-5.41%)
May 11, 2016	9.320	9.810	9.070	9.250	183,654	-0.11(-1.18%)
May 10, 2016	9.400	9.428	8.780	9.360	305,038	-0.05(-0.53%)
May 09, 2016	9.240	9.700	8.835	9.410	322,298	+0.25(+2.73%)
May 06, 2016	8.670	9.260	8.614	9.160	383,141	+0.29(+3.27%)
May 05, 2016	9.150	9.150	8.750	8.870	285,395	-0.20(-2.21%)
May 04, 2016	9.550	9.772	9.000	9.070	241,728	-0.62(-6.40%)
May 03, 2016	9.950	10.09	9.660	9.690	184,115	-0.41(-4.06%)
May 02, 2016	10.19	10.19	9.670	10.10	266,801	-0.04(-0.39%)
Apr 29, 2016	10.41	10.61	9.870	10.14	273,407	-0.36(-3.43%)
Apr 28, 2016	10.41	11.00	10.19	10.50	224,056	+0.07(+0.67%)
Apr 27, 2016	10.46	10.75	10.18	10.43	249,771	-0.10(-0.95%)
Apr 26, 2016	11.05	11.15	10.47	10.53	336,853	-0.45(-4.10%)
Apr 25, 2016	11.41	11.63	10.94	10.98	310,235	-0.52(-4.52%)
Apr 22, 2016	11.42	11.96	10.86	11.50	795,826	+0.15(+1.32%)
Apr 21, 2016	10.73	11.53	10.73	11.35	233,245	+0.57(+5.29%)
Apr 20, 2016	10.74	11.05	10.61	10.78	233,904	+0.13(+1.22%)
Apr 19, 2016	11.45	11.49	10.60	10.65	347,304	-0.67(-5.92%)
Apr 18, 2016	11.03	11.45	10.84	11.32	223,297	+0.17(+1.52%)
Apr 15, 2016	11.11	11.30	10.65	11.15	216,727	+0.07(+0.63%)
Apr 14, 2016	11.73	11.76	10.99	11.08	240,346	-0.63(-5.38%)
Apr 13, 2016	11.00	11.82	10.86	11.71	385,145	+0.90(+8.33%)
Apr 12, 2016	10.55	11.09	10.32	10.81	241,455	+0.27(+2.56%)
Apr 11, 2016	10.80	11.04	10.44	10.54	267,574	-0.09(-0.85%)
Apr 08, 2016	11.06	11.06	10.45	10.63	238,779	-0.17(-1.57%)
Apr 07, 2016	11.10	11.50	10.75	10.80	283,271	-0.39(-3.49%)
Apr 06, 2016	10.49	11.32	10.41	11.19	411,459	+0.78(+7.49%)
Apr 05, 2016	10.08	10.95	10.08	10.41	416,392	+0.30(+2.97%)
Apr 04, 2016	10.07	10.69	10.04	10.11	330,506	+0.09(+0.90%)
Apr 01, 2016	9.250	10.11	9.070	10.02	338,898	+0.67(+7.17%)
Mar 31, 2016	8.660	9.480	8.660	9.350	379,374	+0.58(+6.61%)
Mar 30, 2016	8.700	9.240	8.550	8.770	399,370	+0.13(+1.50%)
Mar 29, 2016	7.820	8.650	7.570	8.640	278,216	+0.73(+9.23%)
Mar 28, 2016	8.120	8.260	7.680	7.910	190,196	-0.16(-1.98%)
Mar 24, 2016	7.690	8.070	8.070	8.070	342,400	+0.31(+3.99%)
Mar 23, 2016	8.820	9.010	7.680	7.760	481,006	-1.06(-12.02%)
Mar 22, 2016	8.400	9.150	8.400	8.820	309,205	+0.15(+1.73%)
Mar 21, 2016	8.140	8.920	8.140	8.670	407,135	+0.53(+6.51%)
Mar 18, 2016	7.730	8.170	7.650	8.140	538,986	+0.43(+5.58%)
Mar 17, 2016	7.750	7.940	7.240	7.710	729,018	-0.08(-1.03%)
Mar 16, 2016	8.060	8.400	7.684	7.790	523,391	-0.30(-3.71%)
Mar 15, 2016	9.500	9.770	8.010	8.090	1,468,807	-1.94(-19.34%)
Mar 14, 2016	9.540	10.30	9.500	10.03	250,951	+0.41(+4.26%)
Mar 11, 2016	9.250	9.640	9.150	9.620	212,008	+0.48(+5.25%)
Mar 10, 2016	9.640	10.19	8.950	9.140	336,741	-0.44(-4.59%)
Mar 09, 2016	10.02	10.08	9.080	9.580	252,708	-0.35(-3.52%)
Mar 08, 2016	11.05	11.24	9.930	9.930	396,851	-1.21(-10.86%)
Mar 07, 2016	10.60	11.44	10.36	11.14	402,231	+0.52(+4.90%)
Mar 04, 2016	10.52	11.08	10.10	10.62	381,095	+0.09(+0.85%)
Mar 03, 2016	10.46	10.96	10.17	10.53	382,621	+0.08(+0.77%)
Mar 02, 2016	9.650	10.64	9.650	10.45	493,272	+0.76(+7.84%)
Mar 01, 2016	9.090	9.750	8.800	9.690	547,764	+0.67(+7.43%)
Feb 29, 2016	9.120	9.440	8.980	9.020	274,970	-0.14(-1.53%)
Feb 26, 2016	9.180	9.500	9.030	9.160	330,368	-0.02(-0.22%)
Feb 25, 2016	9.510	9.901	9.020	9.180	410,351	-0.60(-6.13%)
Feb 24, 2016	9.500	9.860	8.810	9.780	416,478	+0.17(+1.77%)
Feb 23, 2016	10.60	10.63	9.580	9.610	397,856	-1.01(-9.51%)
Feb 22, 2016	10.32	11.30	10.17	10.62	670,723	+0.69(+6.95%)
Feb 19, 2016	9.780	10.16	9.350	9.930	483,781	+0.09(+0.91%)
Feb 18, 2016	10.65	10.72	9.801	9.840	335,720	-0.74(-6.99%)
Feb 17, 2016	10.41	10.80	10.01	10.58	316,600	+0.30(+2.92%)
Feb 16, 2016	9.820	10.33	9.820	10.28	309,123	+0.62(+6.42%)
Feb 12, 2016	9.390	9.660	9.660	9.660	258,100	+0.50(+5.46%)
Feb 11, 2016	9.000	9.430	8.910	9.160	327,341	-0.35(-3.68%)
Feb 10, 2016	9.460	10.00	9.360	9.510	282,173	+0.11(+1.17%)
Feb 09, 2016	9.110	9.700	8.770	9.400	267,984	+0.15(+1.62%)
Feb 08, 2016	10.33	10.39	9.200	9.250	465,637	-1.25(-11.90%)
Feb 05, 2016	11.44	11.44	10.45	10.50	254,070	-0.67(-6.00%)
Feb 04, 2016	10.13	11.61	10.08	11.17	311,122	+1.01(+9.94%)
Feb 03, 2016	11.06	11.25	9.800	10.16	507,562	-0.83(-7.55%)
Feb 02, 2016	11.27	11.39	10.75	10.99	293,952	-0.50(-4.35%)
Feb 01, 2016	11.08	11.87	10.81	11.49	287,268	+0.19(+1.68%)
Jan 29, 2016	10.87	11.39	10.66	11.30	311,850	+0.38(+3.48%)
Jan 28, 2016	12.10	12.13	10.75	10.92	537,708	-0.98(-8.24%)
Jan 27, 2016	12.62	12.84	11.77	11.90	328,150	-0.78(-6.15%)
Jan 26, 2016	12.84	12.98	11.97	12.68	359,325	-0.04(-0.31%)
Jan 25, 2016	12.43	13.43	12.15	12.72	582,864	+0.19(+1.52%)
Jan 22, 2016	12.80	13.20	12.34	12.53	397,752	+0.35(+2.87%)
Jan 21, 2016	12.99	13.46	11.76	12.18	1,193,924	-0.79(-6.09%)
Jan 20, 2016	11.54	13.67	11.39	12.97	791,459	+1.16(+9.82%)
Jan 19, 2016	12.70	12.71	11.17	11.81	605,604	-0.88(-6.93%)
Jan 15, 2016	12.35	12.69	12.69	12.69	426,300	-0.27(-2.08%)
Jan 14, 2016	12.70	13.40	11.80	12.96	540,599	+0.31(+2.45%)
Jan 13, 2016	14.39	14.39	12.63	12.65	326,347	-1.43(-10.16%)
Jan 12, 2016	14.05	15.00	13.47	14.08	372,875	+0.30(+2.18%)
Jan 11, 2016	15.45	15.84	13.26	13.78	510,589	-2.15(-13.50%)
Jan 08, 2016	16.49	17.18	15.81	15.93	374,127	-0.42(-2.57%)
Jan 07, 2016	18.08	18.25	16.16	16.35	560,749	-2.14(-11.57%)
Jan 06, 2016	18.97	19.32	18.28	18.49	441,455	-0.96(-4.94%)
Jan 05, 2016	19.16	19.85	18.81	19.45	249,376	+0.45(+2.37%)
Jan 04, 2016	19.53	20.25	18.70	19.00	444,157	-1.27(-6.27%)
Dec 31, 2015	20.55	20.27	20.27	20.27	164,500	-0.42(-2.03%)
Dec 30, 2015	20.46	21.06	19.67	20.69	225,078	+0.11(+0.53%)
Dec 29, 2015	20.03	20.70	19.61	20.58	303,292	+0.79(+3.99%)
Dec 28, 2015	20.85	21.00	19.64	19.79	352,079	-1.10(-5.27%)
Dec 24, 2015	19.56	20.89	20.89	20.89	580,700	+1.23(+6.26%)
Dec 23, 2015	19.33	19.89	19.11	19.66	169,147	+0.46(+2.40%)
Dec 22, 2015	19.57	19.92	19.00	19.20	165,865	-0.41(-2.09%)
Dec 21, 2015	19.61	20.09	19.20	19.61	245,573	+0.09(+0.46%)
Dec 18, 2015	19.39	20.07	19.04	19.52	1,186,685	+0.40(+2.09%)
Dec 17, 2015	19.21	19.78	18.72	19.12	320,599	+0.12(+0.63%)
Dec 16, 2015	18.05	19.06	17.96	19.00	318,423	+1.10(+6.15%)
Dec 15, 2015	17.80	18.05	17.26	17.90	257,884	+0.29(+1.65%)
Dec 14, 2015	18.23	18.62	17.26	17.61	294,314	-0.72(-3.93%)
Dec 11, 2015	18.40	18.79	18.02	18.33	316,854	-0.37(-1.98%)
Dec 10, 2015	18.74	19.20	18.58	18.70	308,255	+0.20(+1.08%)
Dec 09, 2015	19.50	19.70	18.13	18.50	362,302	-0.88(-4.54%)
Dec 08, 2015	19.99	20.65	19.31	19.38	377,545	-0.98(-4.81%)
Dec 07, 2015	23.62	23.62	19.54	20.36	1,339,516	-1.34(-6.18%)
Dec 04, 2015	22.68	23.02	21.31	21.70	428,868	-0.97(-4.28%)
Dec 03, 2015	23.22	23.45	22.52	22.67	447,162	-0.51(-2.20%)
Dec 02, 2015	23.09	23.72	22.90	23.18	293,279	+0.01(+0.04%)
Dec 01, 2015	22.88	23.24	22.50	23.17	262,544	+0.14(+0.61%)
Nov 30, 2015	23.67	23.84	22.64	23.03	376,919	-0.37(-1.58%)
Nov 27, 2015	23.24	23.68	23.02	23.40	101,519	+0.31(+1.34%)
Nov 25, 2015	22.38	23.09	23.09	23.09	266,800	+0.78(+3.50%)
Nov 24, 2015	22.79	22.80	22.14	22.31	195,349	-0.48(-2.11%)
Nov 23, 2015	22.46	23.00	22.06	22.79	385,696	+0.77(+3.50%)
Nov 20, 2015	21.00	22.25	20.75	22.02	422,551	+1.13(+5.41%)
Nov 19, 2015	21.09	21.40	20.66	20.89	179,325	-0.28(-1.32%)
Nov 18, 2015	20.62	21.32	20.58	21.17	183,897	+0.40(+1.93%)
Nov 17, 2015	20.80	21.35	20.39	20.77	282,102	+0.04(+0.19%)
Nov 16, 2015	20.32	21.02	20.13	20.73	435,435	-0.15(-0.72%)
Nov 13, 2015	20.63	21.31	19.50	20.88	434,266	+0.02(+0.10%)
Nov 12, 2015	19.63	21.83	19.28	20.86	693,272	+1.00(+5.04%)
Nov 11, 2015	19.90	20.10	19.15	19.86	658,561	+0.02(+0.10%)
Nov 10, 2015	18.80	20.40	18.04	19.84	1,958,266	+3.08(+18.38%)
Nov 09, 2015	16.50	16.94	16.02	16.76	514,551	+0.37(+2.26%)
Nov 06, 2015	15.82	16.42	15.13	16.39	526,983	+0.57(+3.60%)
Nov 05, 2015	15.56	16.17	14.60	15.82	542,214	+0.60(+3.94%)
Nov 04, 2015	15.10	15.35	14.40	15.22	259,107	+0.14(+0.93%)
Nov 03, 2015	14.76	15.80	14.27	15.08	454,066	+0.24(+1.62%)
Nov 02, 2015	12.62	15.00	12.41	14.84	593,340	+2.33(+18.63%)
Oct 30, 2015	13.04	13.30	12.25	12.51	407,619	-0.50(-3.84%)
Oct 29, 2015	13.77	14.24	12.92	13.01	327,454	-0.78(-5.66%)
Oct 28, 2015	13.55	14.01	13.30	13.79	196,880	+0.24(+1.77%)
Oct 27, 2015	13.24	13.61	13.22	13.55	244,089	+0.26(+1.96%)
Oct 26, 2015	13.40	13.74	13.14	13.29	145,718	-0.19(-1.41%)
Oct 23, 2015	13.20	13.65	13.03	13.48	172,982	+0.45(+3.45%)
Oct 22, 2015	13.47	13.92	12.77	13.03	212,503	-0.36(-2.69%)
Oct 21, 2015	13.86	13.87	13.03	13.39	146,084	-0.31(-2.26%)
Oct 20, 2015	14.03	14.11	13.45	13.70	152,074	-0.29(-2.07%)
Oct 19, 2015	14.24	14.76	13.53	13.99	230,201	-0.31(-2.17%)
Oct 16, 2015	14.62	14.90	13.91	14.30	219,484	-0.32(-2.19%)
Oct 15, 2015	13.26	14.73	13.02	14.62	380,604	+1.34(+10.09%)
Oct 14, 2015	14.11	14.40	13.09	13.28	311,414	-0.71(-5.08%)
Oct 13, 2015	14.22	14.50	13.96	13.99	179,511	-0.24(-1.69%)
Oct 12, 2015	14.76	14.80	13.89	14.23	236,833	-0.42(-2.87%)
Oct 09, 2015	14.23	14.68	14.04	14.65	435,964	+0.39(+2.73%)
Oct 08, 2015	15.56	15.56	14.12	14.26	692,943	-1.19(-7.70%)
Oct 07, 2015	14.56	15.62	14.07	15.45	315,832	+0.96(+6.63%)
Oct 06, 2015	15.81	15.97	14.30	14.49	406,069	-1.40(-8.81%)
Oct 05, 2015	15.64	16.43	15.64	15.89	307,337	+0.49(+3.18%)
Oct 02, 2015	14.80	15.59	14.36	15.40	314,326	+0.36(+2.39%)
Oct 01, 2015	14.60	15.09	14.21	15.04	312,527	+0.51(+3.51%)
Sep 30, 2015	14.54	14.98	14.00	14.53	298,656	+0.48(+3.42%)
Sep 29, 2015	15.35	15.46	13.66	14.05	523,817	-1.34(-8.71%)
Sep 28, 2015	16.31	16.37	15.04	15.39	390,331	-1.19(-7.18%)
Sep 25, 2015	17.80	18.27	16.34	16.58	347,474	-1.10(-6.22%)
Sep 24, 2015	17.00	17.79	16.87	17.68	240,721	+0.48(+2.79%)
Sep 23, 2015	17.45	17.73	16.82	17.20	198,459	-0.16(-0.92%)
Sep 22, 2015	18.42	18.42	17.10	17.36	323,467	-1.30(-6.97%)
Sep 21, 2015	19.50	19.97	18.16	18.66	380,558	-0.68(-3.52%)
Sep 18, 2015	18.73	19.48	18.58	19.34	498,069	+0.31(+1.63%)
Sep 17, 2015	18.71	19.19	18.16	19.03	233,114	+0.36(+1.93%)
Sep 16, 2015	19.67	19.97	18.44	18.67	284,770	-1.10(-5.56%)
Sep 15, 2015	19.08	19.80	18.75	19.77	381,026	+0.94(+4.99%)
Sep 14, 2015	17.35	19.00	17.11	18.83	504,049	+1.78(+10.44%)
Sep 11, 2015	19.00	19.25	16.70	17.05	1,297,940	-0.48(-2.74%)
Sep 10, 2015	16.59	17.66	16.51	17.53	327,874	+0.84(+5.03%)
Sep 09, 2015	17.00	17.19	16.35	16.69	364,830	-0.23(-1.36%)
Sep 08, 2015	16.25	17.10	16.05	16.92	319,800	+0.80(+4.96%)
Sep 04, 2015	15.67	16.12	16.12	16.12	141,500	+0.23(+1.45%)
Sep 03, 2015	16.81	16.97	15.56	15.89	220,817	-1.00(-5.92%)
Sep 02, 2015	16.70	16.93	16.22	16.89	143,856	+0.41(+2.49%)
Sep 01, 2015	16.65	17.18	16.36	16.48	137,045	-0.58(-3.40%)
Aug 31, 2015	17.17	17.44	16.70	17.06	302,466	-0.28(-1.61%)
Aug 28, 2015	17.23	17.58	17.00	17.34	286,691	+0.01(+0.06%)
Aug 27, 2015	16.77	17.62	16.45	17.33	237,825	+0.65(+3.90%)
Aug 26, 2015	16.68	16.83	15.39	16.68	282,307	+0.40(+2.46%)
Aug 25, 2015	17.20	17.29	16.16	16.28	275,409	-0.23(-1.39%)
Aug 24, 2015	16.27	17.50	15.05	16.51	433,084	-0.95(-5.44%)
Aug 21, 2015	17.00	18.00	15.79	17.46	1,087,879	+0.00(+0.00%)
Aug 20, 2015	18.40	18.52	17.39	17.46	200,126	-0.99(-5.37%)
Aug 19, 2015	18.60	19.16	18.07	18.45	269,484	-0.18(-0.97%)
Aug 18, 2015	18.93	19.21	18.19	18.63	272,821	-0.43(-2.26%)
Aug 17, 2015	18.62	19.12	18.33	19.06	348,038	+0.58(+3.14%)
Aug 14, 2015	17.63	18.80	16.67	18.48	342,716	+0.65(+3.65%)
Aug 13, 2015	18.27	19.00	17.75	17.83	282,339	-0.30(-1.65%)
Aug 12, 2015	17.88	18.31	17.16	18.13	157,419	+0.03(+0.17%)
Aug 11, 2015	18.63	18.97	17.69	18.10	229,058	-0.65(-3.47%)
Aug 10, 2015	18.19	19.00	17.95	18.75	284,525	+0.70(+3.88%)
Aug 07, 2015	19.80	19.80	17.49	18.05	431,286	-1.75(-8.84%)
Aug 06, 2015	20.35	20.42	19.12	19.80	358,048	-0.44(-2.17%)
Aug 05, 2015	20.44	20.49	20.10	20.24	202,536	+0.09(+0.45%)
Aug 04, 2015	20.20	20.23	19.49	20.15	143,115	+0.06(+0.30%)
Aug 03, 2015	20.39	20.90	19.87	20.09	296,895	-0.26(-1.28%)
Jul 31, 2015	20.02	20.39	19.93	20.35	322,367	+0.35(+1.75%)
Jul 30, 2015	19.89	20.08	19.03	20.00	197,992	+0.13(+0.65%)
Jul 29, 2015	20.02	20.29	19.35	19.87	247,656	-0.20(-1.00%)
Jul 28, 2015	19.23	20.50	19.23	20.07	568,050	+1.09(+5.74%)
Jul 27, 2015	18.49	19.28	17.46	18.98	394,227	+0.30(+1.61%)
Jul 24, 2015	19.32	19.98	18.54	18.68	316,722	-0.11(-0.59%)
Jul 23, 2015	19.18	19.25	18.72	18.79	265,318	-0.32(-1.67%)
Jul 22, 2015	19.28	19.40	18.90	19.11	176,003	-0.35(-1.80%)
Jul 21, 2015	19.86	20.00	19.20	19.46	146,680	-0.50(-2.51%)
Jul 20, 2015	19.28	20.14	19.20	19.96	302,424	+0.77(+4.01%)
Jul 17, 2015	19.21	19.42	18.65	19.19	346,200	+0.08(+0.42%)
Jul 16, 2015	19.49	19.78	19.00	19.11	265,063	-0.21(-1.09%)
Jul 15, 2015	19.90	20.39	19.19	19.32	260,288	-0.67(-3.35%)
Jul 14, 2015	20.22	20.70	19.81	19.99	253,192	-0.26(-1.28%)
Jul 13, 2015	19.64	20.50	19.64	20.25	480,258	+0.67(+3.42%)
Jul 10, 2015	18.80	19.82	18.53	19.58	200,703	+0.74(+3.93%)
Jul 09, 2015	19.47	19.50	18.52	18.84	211,664	-0.34(-1.77%)
Jul 08, 2015	19.48	19.55	18.90	19.18	203,125	-0.41(-2.09%)
Jul 07, 2015	20.14	20.44	19.27	19.59	265,428	-0.65(-3.21%)
Jul 06, 2015	20.40	20.68	20.00	20.24	321,562	-0.56(-2.69%)
Jul 02, 2015	20.73	20.80	20.80	20.80	175,900	-0.02(-0.10%)
Jul 01, 2015	21.31	21.71	20.26	20.82	305,960	-0.45(-2.12%)
Jun 30, 2015	21.50	21.69	20.47	21.27	466,524	+1.02(+5.04%)
Jun 29, 2015	21.10	21.10	20.20	20.25	293,135	-1.14(-5.33%)
Jun 26, 2015	21.33	21.58	21.01	21.39	530,706	+0.04(+0.19%)
Jun 25, 2015	22.39	22.60	21.11	21.35	497,324	-1.06(-4.73%)
Jun 24, 2015	22.67	22.80	22.32	22.41	243,120	-0.26(-1.15%)
Jun 23, 2015	22.96	22.96	22.31	22.67	289,616	-0.19(-0.83%)
Jun 22, 2015	23.09	23.50	22.72	22.86	223,214	-0.05(-0.22%)
Jun 19, 2015	23.32	23.66	22.75	22.91	329,887	-0.29(-1.25%)
Jun 18, 2015	22.75	23.60	22.74	23.20	414,833	+0.57(+2.52%)
Jun 17, 2015	22.59	23.28	22.32	22.63	473,368	+0.04(+0.18%)
Jun 16, 2015	24.70	24.70	22.51	22.59	1,014,750	-2.40(-9.60%)
Jun 15, 2015	25.11	25.44	24.30	24.99	245,462	-0.23(-0.91%)
Jun 12, 2015	26.33	26.34	25.12	25.22	202,615	-1.27(-4.79%)
Jun 11, 2015	26.61	26.64	25.76	26.49	126,282	-0.11(-0.41%)
Jun 10, 2015	27.80	28.17	26.09	26.60	229,434	-1.06(-3.83%)
Jun 09, 2015	28.07	28.16	26.80	27.66	221,697	-0.50(-1.78%)
Jun 08, 2015	28.66	29.33	27.01	28.16	383,356	-0.72(-2.49%)
Jun 05, 2015	25.72	28.92	25.53	28.88	578,783	+3.22(+12.55%)
Jun 04, 2015	25.97	26.25	25.32	25.66	167,229	-0.16(-0.62%)
Jun 03, 2015	24.97	25.93	24.40	25.82	352,716	+0.93(+3.74%)
Jun 02, 2015	24.39	26.71	24.02	24.89	546,490	+0.48(+1.97%)