Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.29	19.76	19.17	19.72	122,377	+0.55(+2.85%)
Jun 29, 2017	19.09	19.44	18.78	19.17	117,741	+0.12(+0.61%)
Jun 28, 2017	19.17	19.44	18.98	19.05	323,222	+0.00(+0.00%)
Jun 27, 2017	18.78	19.09	18.66	19.05	139,632	+0.27(+1.46%)
Jun 26, 2017	18.58	18.90	18.35	18.78	165,109	+0.20(+1.05%)
Jun 23, 2017	17.84	18.62	17.73	18.58	187,455	+0.66(+3.70%)
Jun 22, 2017	17.57	17.96	17.45	17.92	115,388	+0.31(+1.77%)
Jun 21, 2017	17.77	17.84	17.49	17.61	129,331	-0.12(-0.66%)
Jun 20, 2017	17.96	18.04	17.37	17.73	120,947	-0.20(-1.09%)
Jun 19, 2017	17.41	17.92	17.32	17.92	168,472	+0.51(+2.91%)
Jun 16, 2017	17.14	17.45	16.98	17.41	232,042	+0.04(+0.23%)
Jun 15, 2017	17.37	17.53	17.06	17.37	102,589	-0.23(-1.33%)
Jun 14, 2017	17.65	17.65	17.26	17.61	86,697	+0.00(+0.00%)
Jun 13, 2017	18.19	18.19	17.53	17.61	151,720	-0.51(-2.80%)
Jun 12, 2017	17.92	18.47	17.88	18.12	195,462	+0.12(+0.65%)
Jun 09, 2017	17.61	18.08	17.53	18.00	149,927	+0.43(+2.44%)
Jun 08, 2017	17.26	17.84	17.06	17.57	141,693	+0.31(+1.81%)
Jun 07, 2017	17.14	17.34	16.91	17.26	102,010	+0.23(+1.38%)
Jun 06, 2017	17.26	17.30	16.83	17.02	201,978	-0.39(-2.24%)
Jun 05, 2017	17.30	17.53	17.10	17.41	176,943	+0.12(+0.68%)
Jun 02, 2017	17.22	17.57	16.98	17.30	169,606	+0.22(+1.28%)
Jun 01, 2017	16.42	17.11	16.30	17.08	205,098	+0.70(+4.27%)
May 31, 2017	16.53	16.53	15.91	16.38	278,546	-0.23(-1.40%)
May 30, 2017	16.61	16.84	16.46	16.61	243,837	+0.00(+0.00%)
May 26, 2017	17.19	17.35	16.15	16.61	567,073	-0.58(-3.39%)
May 25, 2017	16.11	17.82	15.95	17.19	605,639	-0.19(-1.12%)
May 24, 2017	17.16	17.43	16.92	17.39	384,860	+0.12(+0.67%)
May 23, 2017	17.35	17.47	17.16	17.27	299,204	-0.04(-0.22%)
May 22, 2017	17.19	17.62	17.16	17.31	192,570	+0.12(+0.68%)
May 19, 2017	16.96	17.23	16.77	17.19	168,692	+0.23(+1.37%)
May 18, 2017	17.00	17.12	16.73	16.96	264,282	+0.00(+0.00%)
May 17, 2017	17.62	17.43	16.92	16.96	153,973	-0.66(-3.74%)
May 16, 2017	18.13	18.13	17.35	17.62	241,129	-0.58(-3.20%)
May 15, 2017	18.01	18.28	18.01	18.20	492,366	+0.19(+1.08%)
May 12, 2017	17.85	18.01	17.78	18.01	216,868	+0.00(+0.00%)
May 11, 2017	17.85	18.16	17.74	18.01	183,457	-0.08(-0.43%)
May 10, 2017	18.09	18.24	17.78	18.09	182,132	-0.23(-1.27%)
May 09, 2017	18.13	18.48	18.01	18.32	134,673	+0.27(+1.51%)
May 08, 2017	18.36	18.67	17.97	18.05	127,697	-0.23(-1.27%)
May 05, 2017	18.20	18.44	17.97	18.28	75,011	+0.19(+1.07%)
May 04, 2017	18.36	18.44	17.97	18.09	89,805	-0.23(-1.27%)
May 03, 2017	18.51	18.59	18.15	18.32	119,549	-0.23(-1.26%)
May 02, 2017	18.44	18.79	18.30	18.55	120,711	+0.16(+0.84%)
May 01, 2017	18.28	18.75	17.93	18.40	123,628	+0.23(+1.28%)
Apr 28, 2017	18.51	18.71	18.13	18.16	132,671	-0.43(-2.30%)
Apr 27, 2017	18.79	18.99	18.28	18.59	115,692	-0.12(-0.62%)
Apr 26, 2017	18.40	18.90	18.40	18.71	162,150	+0.39(+2.12%)
Apr 25, 2017	18.55	18.75	18.28	18.32	95,868	-0.08(-0.42%)
Apr 24, 2017	18.75	18.90	18.40	18.40	107,075	-0.04(-0.21%)
Apr 21, 2017	18.94	19.02	18.36	18.44	124,527	-0.43(-2.26%)
Apr 20, 2017	18.28	18.94	18.28	18.86	255,587	+0.74(+4.07%)
Apr 19, 2017	18.13	18.40	17.89	18.13	171,121	+0.08(+0.43%)
Apr 18, 2017	18.09	18.20	17.82	18.05	132,953	-0.08(-0.43%)
Apr 17, 2017	17.82	18.32	17.70	18.13	227,408	+0.31(+1.74%)
Apr 13, 2017	18.09	18.16	17.58	17.82	156,140	-0.27(-1.50%)
Apr 12, 2017	18.32	18.32	17.93	18.09	276,381	-0.31(-1.69%)
Apr 11, 2017	18.13	18.59	18.01	18.40	156,991	+0.16(+0.85%)
Apr 10, 2017	17.89	18.48	17.85	18.24	184,825	+0.31(+1.73%)
Apr 07, 2017	17.97	18.20	17.82	17.93	139,501	-0.12(-0.64%)
Apr 06, 2017	18.16	18.44	17.97	18.05	216,420	-0.08(-0.43%)
Apr 05, 2017	18.86	18.94	18.01	18.13	207,906	-0.70(-3.71%)
Apr 04, 2017	18.63	19.33	18.63	18.82	221,596	+0.19(+1.04%)
Apr 03, 2017	19.37	19.41	18.40	18.63	204,111	-0.74(-3.81%)
Mar 31, 2017	18.82	19.48	18.71	19.37	274,814	+0.50(+2.68%)
Mar 30, 2017	18.75	19.02	18.55	18.86	115,835	+0.00(+0.00%)
Mar 29, 2017	18.67	19.02	18.59	18.86	92,853	+0.18(+0.96%)
Mar 28, 2017	18.38	18.92	18.34	18.68	122,981	+0.23(+1.26%)
Mar 27, 2017	17.91	18.53	17.91	18.45	147,044	+0.39(+2.14%)
Mar 24, 2017	18.61	18.80	18.05	18.07	181,150	-0.46(-2.50%)
Mar 23, 2017	18.11	18.68	18.11	18.53	189,400	+0.42(+2.35%)
Mar 22, 2017	18.68	18.68	17.84	18.11	332,094	-0.69(-3.70%)
Mar 21, 2017	19.11	19.11	18.34	18.80	590,892	-0.50(-2.60%)
Mar 20, 2017	16.33	19.46	16.33	19.30	939,184	+1.08(+5.93%)
Mar 17, 2017	18.30	18.30	17.45	18.22	675,814	+0.08(+0.43%)
Mar 16, 2017	17.76	18.53	17.72	18.14	583,483	+0.39(+2.17%)
Mar 15, 2017	17.53	17.99	17.33	17.76	219,187	+0.39(+2.22%)
Mar 14, 2017	17.02	17.49	16.83	17.37	136,879	+0.27(+1.58%)
Mar 13, 2017	17.49	17.49	16.83	17.10	173,494	-0.35(-1.99%)
Mar 10, 2017	17.41	17.60	17.33	17.45	185,055	+0.12(+0.67%)
Mar 09, 2017	17.60	17.60	17.10	17.33	158,864	-0.35(-1.96%)
Mar 08, 2017	17.60	18.38	17.60	17.68	242,319	+0.19(+1.10%)
Mar 07, 2017	17.41	17.53	16.52	17.49	455,685	-0.04(-0.22%)
Mar 06, 2017	18.07	18.07	17.45	17.53	431,254	-0.69(-3.81%)
Mar 03, 2017	18.80	19.11	18.14	18.22	114,038	-0.62(-3.28%)
Mar 02, 2017	19.07	19.07	18.61	18.84	117,581	-0.27(-1.41%)
Mar 01, 2017	18.92	19.21	18.92	19.11	131,650	+0.39(+2.06%)
Feb 28, 2017	19.34	19.46	18.49	18.72	196,258	-0.81(-4.15%)
Feb 27, 2017	19.34	19.69	19.23	19.53	123,645	+0.08(+0.40%)
Feb 24, 2017	19.03	19.53	18.84	19.46	126,996	+0.27(+1.41%)
Feb 23, 2017	19.50	19.69	19.11	19.19	84,998	-0.35(-1.78%)
Feb 22, 2017	19.15	19.59	19.15	19.53	123,900	+0.39(+2.02%)
Feb 21, 2017	19.92	20.04	18.92	19.15	181,726	-0.73(-3.69%)
Feb 17, 2017		19.88	19.88	19.88	0	+0.31(+1.58%)
Feb 16, 2017	19.15	19.65	19.15	19.57	171,921	+0.42(+2.22%)
Feb 15, 2017	19.23	20.00	18.49	19.15	440,576	-1.20(-5.88%)
Feb 14, 2017	20.23	20.46	20.00	20.34	156,033	+0.00(+0.00%)
Feb 13, 2017	20.58	20.61	20.19	20.34	87,514	-0.08(-0.38%)
Feb 10, 2017	20.58	20.89	20.34	20.42	107,235	+0.04(+0.19%)
Feb 09, 2017	20.00	20.61	19.92	20.38	179,076	+0.42(+2.13%)
Feb 08, 2017	19.65	20.11	19.26	19.96	161,147	+0.27(+1.37%)
Feb 07, 2017	20.11	20.42	19.61	19.69	179,282	-0.54(-2.67%)
Feb 06, 2017	19.92	20.38	19.92	20.23	103,801	+0.12(+0.58%)
Feb 03, 2017	19.84	20.11	19.53	20.11	125,861	+0.31(+1.56%)
Feb 02, 2017	20.50	20.50	19.80	19.80	128,791	-0.81(-3.93%)
Feb 01, 2017	21.12	21.23	20.50	20.61	124,292	-0.35(-1.66%)
Jan 31, 2017	21.19	21.31	20.65	20.96	224,340	-0.46(-2.16%)
Jan 30, 2017	21.08	21.62	21.00	21.43	387,432	+1.16(+5.71%)
Jan 27, 2017	20.42	20.42	19.92	20.27	133,612	-0.19(-0.94%)
Jan 26, 2017	20.92	21.04	20.44	20.46	93,365	-0.42(-2.03%)
Jan 25, 2017	21.04	21.19	20.73	20.89	81,665	+0.04(+0.19%)
Jan 24, 2017	20.34	21.04	20.31	20.85	102,049	+0.62(+3.05%)
Jan 23, 2017	20.42	20.46	20.00	20.23	149,471	-0.23(-1.13%)
Jan 20, 2017	20.23	20.61	20.23	20.46	96,244	+0.27(+1.34%)
Jan 19, 2017	20.23	20.34	19.92	20.19	273,266	+0.04(+0.19%)
Jan 18, 2017	20.50	20.54	19.92	20.15	331,701	-0.39(-1.88%)
Jan 17, 2017	20.42	20.81	20.38	20.54	106,614	+0.04(+0.19%)
Jan 13, 2017		20.50	20.50	20.50	0	+0.19(+0.95%)
Jan 12, 2017	20.85	20.89	20.15	20.31	242,107	-0.69(-3.31%)
Jan 11, 2017	20.96	21.12	20.61	21.00	136,843	+0.04(+0.18%)
Jan 10, 2017	21.08	21.31	20.89	20.96	144,217	+0.00(+0.00%)
Jan 09, 2017	21.50	21.70	20.81	20.96	194,576	-0.66(-3.04%)
Jan 06, 2017	21.81	22.16	21.35	21.62	264,987	-0.04(-0.18%)
Jan 05, 2017	22.08	22.12	21.39	21.66	131,147	-0.73(-3.28%)
Jan 04, 2017	22.08	22.53	22.08	22.39	175,943	+0.31(+1.40%)
Jan 03, 2017	22.47	22.70	21.89	22.08	135,084	-0.12(-0.52%)
Dec 30, 2016		22.20	22.20	22.20	0	+0.00(+0.00%)
Dec 29, 2016	22.20	22.47	22.00	22.20	65,418	+0.04(+0.17%)
Dec 28, 2016	22.27	22.35	21.89	22.16	142,798	-0.08(-0.35%)
Dec 27, 2016	22.12	22.55	21.93	22.24	73,669	+0.12(+0.52%)
Dec 23, 2016		22.12	22.12	22.12	0	-0.12(-0.52%)
Dec 22, 2016	22.97	22.97	22.20	22.24	90,090	-0.69(-3.03%)
Dec 21, 2016	23.55	23.66	22.85	22.93	96,203	-0.81(-3.41%)
Dec 20, 2016	23.51	23.78	23.28	23.74	122,530	+0.35(+1.48%)
Dec 19, 2016	23.43	23.66	23.24	23.39	142,419	-0.04(-0.16%)
Dec 16, 2016	23.32	23.62	23.12	23.43	379,608	+0.23(+1.00%)
Dec 15, 2016	23.63	24.09	23.09	23.20	251,560	-0.97(-3.99%)
Dec 14, 2016	24.21	24.40	23.90	24.17	152,619	-0.04(-0.16%)
Dec 13, 2016	24.32	24.55	24.05	24.21	226,468	-0.04(-0.16%)
Dec 12, 2016	24.44	24.67	23.93	24.24	190,600	-0.35(-1.41%)
Dec 09, 2016	24.51	24.67	24.13	24.59	209,834	+0.12(+0.47%)
Dec 08, 2016	23.20	24.55	23.20	24.48	240,324	+1.27(+5.49%)
Dec 07, 2016	22.89	23.20	22.39	23.20	155,530	+0.42(+1.86%)
Dec 06, 2016	22.55	22.82	22.16	22.78	278,978	+0.35(+1.55%)
Dec 05, 2016	22.00	22.66	22.00	22.43	300,290	+0.62(+2.83%)
Dec 02, 2016	22.27	22.39	21.73	21.81	103,139	-0.35(-1.57%)
Dec 01, 2016	21.77	22.51	21.62	22.16	175,421	+0.35(+1.59%)
Nov 30, 2016	22.74	22.89	21.81	21.81	180,066	-0.71(-3.15%)
Nov 29, 2016	22.75	22.94	22.33	22.52	209,129	-0.04(-0.17%)
Nov 28, 2016	22.33	22.83	22.29	22.56	231,623	+0.00(+0.00%)
Nov 25, 2016	21.95	23.18	21.82	22.56	207,135	+0.73(+3.35%)
Nov 23, 2016		21.83	21.83	21.83	0	-0.85(-3.73%)
Nov 22, 2016	21.52	23.17	21.14	22.68	666,143	+2.88(+14.56%)
Nov 21, 2016	20.10	20.37	19.68	19.79	227,940	-0.27(-1.34%)
Nov 18, 2016	20.41	20.45	19.99	20.06	151,278	-0.31(-1.51%)
Nov 17, 2016	20.22	20.56	20.10	20.37	92,009	+0.15(+0.76%)
Nov 16, 2016	19.99	20.33	19.99	20.22	137,028	+0.23(+1.15%)
Nov 15, 2016	20.14	20.18	19.87	19.99	83,329	-0.31(-1.52%)
Nov 14, 2016	19.95	20.45	19.56	20.29	251,625	+0.50(+2.52%)
Nov 11, 2016	19.37	19.99	19.29	19.79	185,211	+0.42(+2.18%)
Nov 10, 2016	18.56	19.52	18.49	19.37	193,386	+1.04(+5.66%)
Nov 09, 2016	17.53	18.41	17.30	18.33	167,575	+0.38(+2.14%)
Nov 08, 2016	17.49	18.03	17.14	17.95	125,289	+0.50(+2.86%)
Nov 07, 2016	16.99	17.64	16.60	17.45	186,400	+0.88(+5.34%)
Nov 04, 2016	15.91	16.91	15.91	16.56	128,405	+0.65(+4.11%)
Nov 03, 2016	16.37	16.64	15.83	15.91	169,190	-0.35(-2.13%)
Nov 02, 2016	16.37	16.68	16.18	16.26	78,943	-0.23(-1.40%)
Nov 01, 2016	16.91	17.01	16.26	16.49	84,105	-0.46(-2.72%)
Oct 31, 2016	16.72	16.95	16.60	16.95	63,937	+0.23(+1.38%)
Oct 28, 2016	16.53	16.76	16.41	16.72	63,681	+0.19(+1.16%)
Oct 27, 2016	16.87	16.87	16.41	16.53	86,384	-0.27(-1.60%)
Oct 26, 2016	16.72	17.14	16.53	16.80	73,807	+0.00(+0.00%)
Oct 25, 2016	16.99	17.06	16.53	16.80	101,531	-0.35(-2.02%)
Oct 24, 2016	16.87	17.30	16.87	17.14	89,660	+0.23(+1.36%)
Oct 21, 2016	16.83	16.95	16.64	16.91	54,922	-0.04(-0.23%)
Oct 20, 2016	17.41	17.45	16.93	16.95	87,039	-0.42(-2.43%)
Oct 19, 2016	17.03	17.53	16.99	17.37	140,735	+0.38(+2.26%)
Oct 18, 2016	16.64	17.03	16.39	16.99	116,210	+0.61(+3.76%)
Oct 17, 2016	16.56	16.83	16.33	16.37	81,200	-0.32(-1.89%)
Oct 14, 2016	16.76	16.95	16.57	16.69	80,839	-0.07(-0.41%)
Oct 13, 2016	16.95	17.03	16.62	16.76	132,180	-0.38(-2.24%)
Oct 12, 2016	17.20	17.28	16.88	17.14	106,550	+0.08(+0.45%)
Oct 11, 2016	17.36	17.39	16.96	17.06	102,062	-0.28(-1.64%)
Oct 10, 2016	16.70	17.37	16.70	17.35	151,212	+0.60(+3.58%)
Oct 07, 2016	17.11	17.13	16.66	16.75	109,398	-0.28(-1.67%)
Oct 06, 2016	16.75	17.14	16.56	17.03	178,297	+0.26(+1.56%)
Oct 05, 2016	16.33	16.82	16.26	16.77	108,837	+0.48(+2.97%)
Oct 04, 2016	16.27	16.41	16.14	16.29	99,919	-0.02(-0.09%)
Oct 03, 2016	16.53	16.53	16.29	16.30	117,133	-0.21(-1.26%)
Sep 30, 2016	16.38	16.59	16.23	16.51	123,491	+0.20(+1.23%)
Sep 29, 2016	16.62	16.78	16.30	16.31	154,686	-0.27(-1.62%)
Sep 28, 2016	16.43	16.68	16.20	16.58	221,531	+0.10(+0.61%)
Sep 27, 2016	16.69	16.72	16.39	16.48	203,132	-0.25(-1.47%)
Sep 26, 2016	17.11	17.24	16.50	16.73	163,140	-0.57(-3.29%)
Sep 23, 2016	17.21	17.35	17.06	17.30	184,001	+0.05(+0.31%)
Sep 22, 2016	16.84	17.34	16.78	17.24	212,769	+0.55(+3.32%)
Sep 21, 2016	16.59	16.70	16.45	16.69	140,703	+0.12(+0.70%)
Sep 20, 2016	16.43	16.72	16.20	16.57	469,685	+0.25(+1.55%)
Sep 19, 2016	16.27	16.36	16.07	16.32	232,189	+0.18(+1.14%)
Sep 16, 2016	16.07	16.32	16.00	16.13	488,365	+0.02(+0.14%)
Sep 15, 2016	15.91	16.26	15.77	16.11	174,521	+0.08(+0.48%)
Sep 14, 2016	16.14	16.27	15.83	16.03	289,297	-0.15(-0.95%)
Sep 13, 2016	16.31	16.53	15.99	16.19	162,543	-0.26(-1.59%)
Sep 12, 2016	16.03	16.51	15.97	16.45	281,158	+0.28(+1.71%)
Sep 09, 2016	16.51	16.63	16.12	16.17	280,334	-0.45(-2.68%)
Sep 08, 2016	17.01	17.10	16.59	16.62	274,823	-0.45(-2.61%)
Sep 07, 2016	16.98	17.17	16.85	17.06	248,298	+0.08(+0.50%)
Sep 06, 2016	17.45	17.45	16.96	16.98	157,900	-0.37(-2.13%)
Sep 02, 2016	17.41	17.35	17.35	17.35	97,701	+0.05(+0.31%)
Sep 01, 2016	17.35	17.39	17.01	17.30	164,297	-0.05(-0.31%)
Aug 31, 2016	17.33	17.44	17.12	17.35	254,988	-0.05(-0.26%)
Aug 30, 2016	17.27	17.49	17.17	17.39	219,730	+0.00(+0.00%)
Aug 29, 2016	17.65	17.71	17.34	17.39	204,153	-0.15(-0.87%)
Aug 26, 2016	17.64	18.06	17.39	17.55	307,874	+0.12(+0.70%)
Aug 25, 2016	15.46	17.49	15.46	17.43	1,043,389	-0.83(-4.56%)
Aug 24, 2016	18.53	18.69	18.10	18.26	417,168	-0.28(-1.48%)
Aug 23, 2016	18.57	18.84	18.50	18.53	525,533	-0.02(-0.08%)
Aug 22, 2016	18.76	18.85	18.48	18.55	203,628	-0.25(-1.34%)
Aug 19, 2016	18.40	18.82	18.40	18.80	213,601	+0.32(+1.74%)
Aug 18, 2016	18.00	18.82	18.00	18.48	292,244	+0.60(+3.38%)
Aug 17, 2016	18.07	18.10	17.73	17.88	143,556	-0.25(-1.39%)
Aug 16, 2016	18.13	18.29	17.77	18.13	188,286	-0.09(-0.50%)
Aug 15, 2016	18.10	18.43	17.81	18.22	191,633	+0.24(+1.32%)
Aug 12, 2016	17.86	18.11	17.72	17.98	140,371	+0.15(+0.81%)
Aug 11, 2016	17.34	17.89	17.34	17.84	94,473	+0.62(+3.59%)
Aug 10, 2016	17.54	17.70	17.19	17.22	156,424	-0.17(-0.97%)
Aug 09, 2016	17.32	17.54	17.16	17.39	150,201	-0.01(-0.04%)
Aug 08, 2016	17.35	17.62	17.30	17.39	85,384	+0.04(+0.22%)
Aug 05, 2016	16.86	17.51	16.86	17.36	157,985	+0.67(+4.03%)
Aug 04, 2016	16.82	17.00	16.63	16.68	84,729	-0.08(-0.50%)
Aug 03, 2016	16.47	16.78	16.35	16.77	106,573	+0.08(+0.46%)
Aug 02, 2016	17.26	17.50	16.68	16.69	120,836	-0.65(-3.75%)
Aug 01, 2016	17.23	17.55	17.03	17.34	97,556	+0.08(+0.44%)
Jul 29, 2016	17.07	17.32	16.87	17.26	121,095	+0.18(+1.03%)
Jul 28, 2016	17.12	17.20	16.91	17.09	91,188	-0.14(-0.80%)
Jul 27, 2016	17.24	17.52	17.04	17.23	125,217	+0.03(+0.18%)
Jul 26, 2016	16.91	17.29	16.91	17.20	131,174	+0.28(+1.67%)
Jul 25, 2016	17.05	17.14	16.91	16.91	117,701	-0.12(-0.72%)
Jul 22, 2016	16.92	17.15	16.70	17.04	117,706	+0.10(+0.59%)
Jul 21, 2016	17.36	17.46	16.79	16.94	296,768	-0.44(-2.55%)
Jul 20, 2016	17.10	17.39	17.01	17.38	103,027	+0.34(+2.02%)
Jul 19, 2016	17.26	17.35	16.97	17.04	93,724	-0.24(-1.37%)
Jul 18, 2016	17.20	17.51	17.12	17.27	128,414	+0.05(+0.27%)
Jul 15, 2016	17.27	17.48	17.00	17.23	224,112	-0.13(-0.75%)
Jul 14, 2016	17.60	17.69	17.35	17.36	216,905	-0.09(-0.53%)
Jul 13, 2016	17.74	17.80	17.29	17.45	292,829	-0.26(-1.47%)
Jul 12, 2016	17.41	17.90	17.36	17.71	308,696	+0.30(+1.71%)
Jul 11, 2016	17.15	17.47	17.12	17.41	166,460	+0.34(+1.97%)
Jul 08, 2016	16.81	17.15	16.62	17.07	141,966	+0.46(+2.76%)
Jul 07, 2016	16.42	16.69	16.37	16.62	136,323	+0.14(+0.84%)
Jul 06, 2016	16.28	16.54	16.16	16.48	152,769	+0.17(+1.03%)
Jul 05, 2016	16.81	16.90	16.29	16.31	331,687	-0.74(-4.35%)