Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	39.00	39.40	38.25	38.41	237,006	-0.52(-1.33%)
Jun 28, 2018	38.25	39.00	38.21	38.92	144,094	+0.72(+1.87%)
Jun 27, 2018	39.28	39.40	38.17	38.21	129,310	-1.07(-2.73%)
Jun 26, 2018	38.33	39.52	38.33	39.28	173,409	+0.91(+2.38%)
Jun 25, 2018	38.29	39.20	37.85	38.37	480,754	-0.28(-0.72%)
Jun 22, 2018	39.24	39.28	37.97	38.64	430,283	-0.24(-0.61%)
Jun 21, 2018	39.08	39.16	38.33	38.88	346,448	-0.08(-0.20%)
Jun 20, 2018	39.16	39.68	38.64	38.96	158,291	-0.12(-0.31%)
Jun 19, 2018	38.76	39.44	38.65	39.08	184,127	-0.08(-0.20%)
Jun 18, 2018	38.96	39.44	38.56	39.16	189,029	-0.04(-0.10%)
Jun 15, 2018		39.48	38.68	39.20	288,159	+0.52(+1.34%)
Jun 14, 2018	38.84	39.40	38.45	38.68	212,606	+0.00(+0.00%)
Jun 13, 2018	39.00	39.60	38.48	38.68	329,792	-1.35(-3.38%)
Jun 12, 2018	38.88	40.39	38.45	40.04	391,440	-1.07(-2.61%)
Jun 11, 2018	41.71	41.94	41.11	41.11	166,138	-0.40(-0.96%)
Jun 08, 2018	41.78	41.82	40.67	41.51	207,268	-0.28(-0.67%)
Jun 07, 2018	42.38	42.56	41.55	41.78	259,676	-0.24(-0.57%)
Jun 06, 2018		42.38		42.02	291,782	+0.87(+2.12%)
Jun 05, 2018	41.47	41.68	39.88	41.15	210,954	-0.28(-0.67%)
Jun 04, 2018	39.69	41.71	39.69	41.43	398,817	+1.74(+4.39%)
Jun 01, 2018	38.34	40.20	37.51	39.69	471,703	+0.79(+2.04%)
May 31, 2018	39.05	39.37	38.73	38.89	469,510	-0.08(-0.20%)
May 30, 2018	36.48	39.49	36.20	38.97	1,454,671	+5.54(+16.59%)
May 29, 2018	32.00	33.51	32.00	33.43	497,877	+1.15(+3.56%)
May 25, 2018		32.28	32.28	32.28	0	-0.24(-0.73%)
May 24, 2018	31.29	32.64	31.29	32.52	342,805	+1.23(+3.92%)
May 23, 2018	31.21	31.88	31.01	31.29	265,295	-0.24(-0.75%)
May 22, 2018	32.56	32.56	31.45	31.53	157,898	-0.91(-2.81%)
May 21, 2018	32.44	32.56	32.34	32.44	93,139	+0.12(+0.37%)
May 18, 2018	32.32	32.52	31.37	32.32	189,986	+0.12(+0.37%)
May 17, 2018	31.72	32.32	31.72	32.20	171,844	+0.48(+1.50%)
May 16, 2018	31.45	31.78	31.17	31.72	182,172	+0.44(+1.39%)
May 15, 2018	31.17	31.57	30.97	31.29	139,389	+0.08(+0.25%)
May 14, 2018	31.33	31.61	31.19	31.21	102,809	-0.08(-0.25%)
May 11, 2018	31.49	31.84	31.27	31.29	113,347	-0.24(-0.75%)
May 10, 2018	31.25	31.68	30.93	31.53	140,318	+0.28(+0.89%)
May 09, 2018	31.13	31.45	30.77	31.25	129,603	+0.16(+0.51%)
May 08, 2018	30.77	31.13	30.54	31.09	158,549	+0.24(+0.77%)
May 07, 2018	30.62	30.93	30.18	30.85	144,241	+0.36(+1.17%)
May 04, 2018	30.10	30.64	29.98	30.50	178,413	+0.20(+0.65%)
May 03, 2018	30.38	30.58	30.01	30.30	107,931	-0.20(-0.65%)
May 02, 2018	30.58	30.93	30.34	30.50	159,867	-0.08(-0.26%)
May 01, 2018	31.05	31.05	29.98	30.58	384,033	-0.67(-2.15%)
Apr 30, 2018	31.72	31.92	31.25	31.25	107,394	-0.36(-1.13%)
Apr 27, 2018	31.84	32.16	31.53	31.61	163,253	-0.12(-0.37%)
Apr 26, 2018	31.53	32.00	31.17	31.72	162,985	+0.28(+0.88%)
Apr 25, 2018	30.26	31.68	30.18	31.45	231,852	+1.11(+3.66%)
Apr 24, 2018	30.77	30.89	30.16	30.34	315,747	-0.28(-0.91%)
Apr 23, 2018	30.85	31.13	30.58	30.62	120,069	-0.20(-0.64%)
Apr 20, 2018	30.97	31.05	30.69	30.81	108,139	-0.28(-0.89%)
Apr 19, 2018	31.25	31.41	30.62	31.09	81,185	-0.28(-0.88%)
Apr 18, 2018	31.65	31.88	31.29	31.37	205,861	-0.16(-0.50%)
Apr 17, 2018	31.92	31.92	31.27	31.53	305,443	-0.12(-0.38%)
Apr 16, 2018	31.53	31.72	31.25	31.65	320,926	+0.44(+1.40%)
Apr 13, 2018	31.57	31.72	31.13	31.21	238,803	-0.16(-0.50%)
Apr 12, 2018	31.09	31.59	30.81	31.37	201,039	+0.48(+1.54%)
Apr 11, 2018	30.85	31.09	30.66	30.89	257,412	+0.00(+0.00%)
Apr 10, 2018	30.58	30.89	30.26	30.89	285,188	+0.79(+2.63%)
Apr 09, 2018	30.69	30.89	30.06	30.10	220,073	-0.28(-0.91%)
Apr 06, 2018	30.69	31.05	29.87	30.38	190,294	-0.43(-1.41%)
Apr 05, 2018	29.90	31.16	29.90	30.81	453,996	+0.87(+2.89%)
Apr 04, 2018	29.43	30.26	29.35	29.94	478,139	+0.35(+1.20%)
Apr 03, 2018	30.34	30.34	28.41	29.59	388,023	-0.75(-2.47%)
Apr 02, 2018	30.22	30.46	29.39	30.34	355,276	+0.08(+0.26%)
Mar 29, 2018		30.26	30.26	30.26	0	+4.10(+15.66%)
Mar 28, 2018	25.69	26.16	25.14	26.16	395,095	+0.47(+1.84%)
Mar 27, 2018	25.89	26.40	25.61	25.69	154,523	-0.12(-0.46%)
Mar 26, 2018	25.57	25.92	25.18	25.81	94,774	+0.63(+2.50%)
Mar 23, 2018	25.57	25.81	25.14	25.18	183,139	-0.24(-0.93%)
Mar 22, 2018	24.98	25.73	24.98	25.41	142,213	+0.16(+0.62%)
Mar 21, 2018	25.10	25.49	25.10	25.25	50,297	+0.20(+0.79%)
Mar 20, 2018	25.29	25.29	25.02	25.06	96,920	-0.24(-0.93%)
Mar 19, 2018	25.25	25.49	24.63	25.29	99,575	-0.04(-0.16%)
Mar 16, 2018	25.10	25.57	24.86	25.33	294,424	+0.16(+0.63%)
Mar 15, 2018	25.22	25.29	24.74	25.18	367,052	-0.04(-0.16%)
Mar 14, 2018	25.18	25.33	25.10	25.22	327,303	+0.04(+0.16%)
Mar 13, 2018	25.10	25.41	25.06	25.18	114,575	+0.16(+0.63%)
Mar 12, 2018	24.94	25.37	24.78	25.02	142,185	+0.08(+0.32%)
Mar 09, 2018	25.06	25.06	24.62	24.94	244,594	+0.00(+0.00%)
Mar 08, 2018	24.90	24.98	24.47	24.94	77,551	+0.04(+0.16%)
Mar 07, 2018		25.18		24.90	94,538	-0.12(-0.47%)
Mar 06, 2018	24.94	25.14	24.39	25.02	71,648	+0.20(+0.79%)
Mar 05, 2018	24.82	25.10	24.39	24.82	78,207	-0.28(-1.10%)
Mar 02, 2018	23.89	25.14	23.32	25.10	209,705	+1.06(+4.43%)
Mar 01, 2018	24.43	24.55	23.80	24.03	148,006	-0.39(-1.61%)
Feb 28, 2018	24.70	24.85	24.27	24.43	86,529	-0.12(-0.48%)
Feb 27, 2018	25.18	25.25	24.47	24.55	69,804	-0.63(-2.50%)
Feb 26, 2018	25.14	25.37	24.86	25.18	42,286	+0.08(+0.31%)
Feb 23, 2018	24.74	25.18	24.55	25.10	66,433	+0.55(+2.25%)
Feb 22, 2018		24.74	24.39	24.55	59,001	-0.04(-0.16%)
Feb 21, 2018	24.39	24.98	24.39	24.58	92,430	+0.24(+0.97%)
Feb 20, 2018	25.10	25.18	24.27	24.35	101,529	-1.02(-4.04%)
Feb 16, 2018		25.37	25.37	25.37	0	-0.20(-0.77%)
Feb 15, 2018	25.77	25.77	25.02	25.57	78,903	+0.12(+0.46%)
Feb 14, 2018	24.35	25.77	23.64	25.45	402,134	+1.18(+4.87%)
Feb 13, 2018	24.31	24.66	24.16	24.27	134,700	-0.08(-0.32%)
Feb 12, 2018	24.31	24.70	23.80	24.35	88,692	+0.04(+0.16%)
Feb 09, 2018	23.92	24.55	23.60	24.31	108,260	+0.55(+2.32%)
Feb 08, 2018	24.43	24.43	23.84	23.76	192,067	-0.39(-1.63%)
Feb 07, 2018	23.92	24.31	23.92	24.15	59,537	+0.39(+1.66%)
Feb 06, 2018	22.65	23.99	22.18	23.76	100,024	+0.20(+0.84%)
Feb 05, 2018	23.13	23.76	23.13	23.56	88,897	+0.20(+0.84%)
Feb 02, 2018	24.07	24.31	23.32	23.36	92,526	-0.91(-3.73%)
Feb 01, 2018	23.84	24.27	23.84	24.27	91,765	+0.16(+0.65%)
Jan 31, 2018	24.82	24.86	24.03	24.11	87,998	-0.71(-2.86%)
Jan 30, 2018	25.10	25.10	24.82	24.82	77,506	-0.51(-2.02%)
Jan 29, 2018	25.33	25.57	25.25	25.33	88,166	-0.16(-0.62%)
Jan 26, 2018	26.16	26.24	25.41	25.49	70,909	-0.63(-2.41%)
Jan 25, 2018	26.32	26.32	25.69	26.12	121,386	-0.04(-0.15%)
Jan 24, 2018	26.67	26.67	26.12	26.16	79,513	-0.39(-1.48%)
Jan 23, 2018	26.36	26.59	26.12	26.55	88,296	+0.16(+0.60%)
Jan 22, 2018	26.55	26.55	26.20	26.40	137,663	-0.20(-0.74%)
Jan 19, 2018	25.61	26.75	25.53	26.59	122,888	+0.95(+3.69%)
Jan 18, 2018	25.65	25.89	25.37	25.65	127,180	+0.00(+0.00%)
Jan 17, 2018	25.77	26.00	25.61	25.65	116,088	+0.08(+0.31%)
Jan 16, 2018	26.00	26.00	25.14	25.57	107,240	-0.32(-1.22%)
Jan 12, 2018		25.89	25.89	25.89	0	+0.32(+1.23%)
Jan 11, 2018	24.78	25.73	24.78	25.57	112,844	+0.79(+3.18%)
Jan 10, 2018	24.90	25.10	24.55	24.78	127,077	-0.32(-1.26%)
Jan 09, 2018	25.25	25.37	25.06	25.10	100,958	-0.20(-0.78%)
Jan 08, 2018	25.37	25.81	25.00	25.29	144,164	+0.00(+0.00%)
Jan 05, 2018	25.18	25.29	24.90	25.29	63,570	+0.16(+0.63%)
Jan 04, 2018	25.02	25.22	24.66	25.14	86,600	+0.12(+0.47%)
Jan 03, 2018	25.69	25.73	24.94	25.02	104,869	-0.63(-2.46%)
Jan 02, 2018	25.41	25.73	25.37	25.65	130,452	+0.28(+1.09%)
Dec 29, 2017		25.37	25.37	25.37	0	+0.04(+0.16%)
Dec 28, 2017	25.77	25.77	25.14	25.33	115,243	-0.39(-1.53%)
Dec 27, 2017	25.81	26.00	25.61	25.73	83,286	-0.04(-0.15%)
Dec 26, 2017	25.29	25.89	25.29	25.77	69,443	+0.51(+2.03%)
Dec 22, 2017	25.33	25.45	24.94	25.25	90,601	+0.04(+0.16%)
Dec 21, 2017	25.10	25.37	24.78	25.22	61,454	+0.20(+0.79%)
Dec 20, 2017	25.18	25.29	24.78	25.02	59,161	+0.04(+0.16%)
Dec 19, 2017	24.78	25.14	24.72	24.98	72,373	+0.28(+1.12%)
Dec 18, 2017	24.86	25.25	24.60	24.70	115,485	+0.04(+0.16%)
Dec 15, 2017	23.76	24.78	23.76	24.66	363,608	+0.98(+4.16%)
Dec 14, 2017	23.99	24.23	23.52	23.68	151,368	-0.35(-1.48%)
Dec 13, 2017	23.68	24.09	23.56	24.03	80,957	+0.39(+1.67%)
Dec 12, 2017	24.07	24.07	23.60	23.64	81,225	-0.32(-1.32%)
Dec 11, 2017	24.19	24.19	23.84	23.95	72,556	-0.12(-0.49%)
Dec 08, 2017	24.27	24.31	23.76	24.07	101,614	+0.00(+0.00%)
Dec 07, 2017	24.03	24.74	24.03		325,151	+0.00(+0.00%)
Dec 06, 2017	24.19	24.51	23.95	24.03	192,381	-0.08(-0.33%)
Dec 05, 2017	23.48	24.43	23.25	24.11	297,455	+0.67(+2.86%)
Dec 04, 2017	23.25	23.56	23.09	23.44	127,536	+0.47(+2.06%)
Dec 01, 2017	23.09	23.17	22.22	22.97	112,347	-0.16(-0.68%)
Nov 30, 2017	23.48	23.72	23.01	23.13	162,938	-0.29(-1.25%)
Nov 29, 2017	22.63	23.65	22.63	23.42	140,246	+0.78(+3.47%)
Nov 28, 2017	22.40	22.75	22.28	22.63	171,285	+0.39(+1.76%)
Nov 27, 2017	22.44	22.75	22.12	22.24	283,055	-0.12(-0.53%)
Nov 24, 2017	22.91	23.23	22.01	22.36	234,352	-0.82(-3.55%)
Nov 22, 2017	25.42	25.42	23.10	23.18	295,594	-2.12(-8.37%)
Nov 21, 2017	25.14	26.44	24.40	25.30	401,716	+2.63(+11.59%)
Nov 20, 2017	22.28	23.10	22.28	22.67	178,352	+0.35(+1.58%)
Nov 17, 2017	22.16	22.56	21.89	22.32	150,891	+0.31(+1.43%)
Nov 16, 2017	21.69	22.28	21.65	22.01	103,473	+0.47(+2.19%)
Nov 15, 2017	21.57	21.77	21.14	21.54	96,225	-0.20(-0.90%)
Nov 14, 2017	21.18	21.79	21.18	21.73	96,871	+0.35(+1.65%)
Nov 13, 2017	21.22	21.54	21.22	21.38	82,682	+0.08(+0.37%)
Nov 10, 2017	20.99	21.54	20.99	21.30	97,113	+0.31(+1.50%)
Nov 09, 2017	20.48	21.10	20.48	20.99	81,066	+0.31(+1.52%)
Nov 08, 2017	20.91	21.18	20.47	20.67	134,174	-0.47(-2.23%)
Nov 07, 2017	21.65	21.65	20.95	21.14	142,341	-0.55(-2.53%)
Nov 06, 2017	21.69	21.85	21.54	21.69	59,972	+0.12(+0.55%)
Nov 03, 2017	21.65	21.69	21.46	21.57	119,223	+0.00(+0.00%)
Nov 02, 2017	21.38	21.61	21.14	21.57	120,673	+0.20(+0.92%)
Nov 01, 2017	21.89	21.93	21.18	21.38	138,281	-0.35(-1.62%)
Oct 31, 2017	21.77	21.97	21.46	21.73	128,729	+0.04(+0.18%)
Oct 30, 2017	22.09	22.12	21.42	21.69	85,622	-0.43(-1.95%)
Oct 27, 2017	22.09	22.32	21.97	22.12	110,926	+0.04(+0.18%)
Oct 26, 2017	22.01	22.16	21.85	22.09	89,326	+0.16(+0.72%)
Oct 25, 2017	21.89	22.24	21.57	21.93	77,693	+0.00(+0.00%)
Oct 24, 2017	22.12	22.48	21.85	21.93	99,805	-0.08(-0.36%)
Oct 23, 2017	22.44	22.75	21.77	22.01	166,692	-0.31(-1.41%)
Oct 20, 2017	22.16	22.40	22.05	22.32	100,687	+0.39(+1.79%)
Oct 19, 2017	22.09	22.28	21.85	21.93	116,092	-0.27(-1.24%)
Oct 18, 2017	22.05	22.36	21.93	22.20	114,276	+0.27(+1.25%)
Oct 17, 2017	21.73	22.05	21.61	21.93	173,186	+0.20(+0.90%)
Oct 16, 2017	21.46	21.75	21.28	21.73	103,617	+0.39(+1.84%)
Oct 13, 2017	21.38	21.65	21.26	21.34	90,871	+0.12(+0.55%)
Oct 12, 2017	21.18	21.46	21.10	21.22	101,554	-0.04(-0.18%)
Oct 11, 2017	21.34	21.34	20.99	21.26	107,082	-0.20(-0.91%)
Oct 10, 2017	21.54	21.93	21.26	21.46	78,994	+0.04(+0.18%)
Oct 09, 2017	21.77	21.77	21.22	21.42	98,218	-0.27(-1.27%)
Oct 06, 2017	21.73	21.85	21.54	21.69	87,673	-0.24(-1.07%)
Oct 05, 2017	21.97	22.24	21.77	21.93	105,921	+0.04(+0.18%)
Oct 04, 2017	22.16	22.48	21.73	21.89	77,902	-0.39(-1.76%)
Oct 03, 2017	22.16	22.36	22.01	22.28	126,233	+0.08(+0.35%)
Oct 02, 2017	22.01	22.36	21.93	22.20	144,087	+0.24(+1.07%)
Sep 29, 2017	22.05	22.40	21.93	21.97	137,489	-0.04(-0.18%)
Sep 28, 2017	22.24	22.28	21.85	22.01	106,088	-0.20(-0.88%)
Sep 27, 2017	21.57	22.40	21.42	22.20	163,109	+0.67(+3.10%)
Sep 26, 2017	21.26	21.61	21.26	21.54	101,807	+0.39(+1.86%)
Sep 25, 2017	21.18	21.61	20.95	21.14	134,806	+0.04(+0.19%)
Sep 22, 2017	20.91	21.18	20.91	21.10	72,045	+0.16(+0.75%)
Sep 21, 2017	21.42	21.42	20.87	20.95	117,256	-0.39(-1.84%)
Sep 20, 2017	21.42	21.54	21.18	21.34	96,513	-0.12(-0.55%)
Sep 19, 2017	21.57	21.77	21.42	21.46	100,998	-0.16(-0.73%)
Sep 18, 2017	21.54	21.81	21.34	21.61	150,275	+0.16(+0.73%)
Sep 15, 2017	21.38	21.50	21.07	21.46	248,789	+0.12(+0.55%)
Sep 14, 2017	21.38	21.46	21.22	21.34	121,971	-0.08(-0.37%)
Sep 13, 2017	21.42	21.73	21.26	21.42	162,690	+0.08(+0.37%)
Sep 12, 2017	21.38	21.73	21.34	21.34	90,625	-0.04(-0.18%)
Sep 11, 2017	21.46	21.57	21.26	21.38	94,723	+0.12(+0.55%)
Sep 08, 2017	21.65	21.85	21.14	21.26	115,259	-0.45(-2.06%)
Sep 07, 2017	21.55	21.86	21.51	21.71	170,116	+0.16(+0.72%)
Sep 06, 2017	22.25	22.37	21.51	21.55	228,126	-0.66(-2.99%)
Sep 05, 2017	21.32	22.25	21.08	22.22	353,131	+0.82(+3.83%)
Sep 01, 2017	21.67	21.86	21.16	21.40	128,296	-0.27(-1.26%)
Aug 31, 2017	21.51	22.18	21.20	21.67	250,672	+0.35(+1.65%)
Aug 30, 2017	22.29	22.43	21.24	21.32	362,698	-0.94(-4.21%)
Aug 29, 2017	22.02	23.39	20.58	22.25	1,511,386	+3.63(+19.50%)
Aug 28, 2017	18.58	18.86	18.47	18.62	205,202	+0.12(+0.63%)
Aug 25, 2017	18.16	18.62	18.08	18.51	96,021	+0.31(+1.72%)
Aug 24, 2017	17.34	18.27	17.18	18.19	154,376	+1.05(+6.15%)
Aug 23, 2017	17.06	17.41	17.06	17.14	162,095	-0.04(-0.23%)
Aug 22, 2017	17.10	17.34	16.98	17.18	124,789	+0.16(+0.92%)
Aug 21, 2017	17.49	17.49	16.79	17.02	209,506	-0.51(-2.90%)
Aug 18, 2017	17.69	17.88	17.41	17.53	121,847	-0.35(-1.97%)
Aug 17, 2017	18.19	18.35	17.80	17.88	92,592	-0.35(-1.93%)
Aug 16, 2017	18.16	18.58	18.16	18.23	76,145	+0.20(+1.08%)
Aug 15, 2017	18.94	18.94	18.00	18.04	79,319	-0.90(-4.74%)
Aug 14, 2017	19.09	19.09	18.82	18.94	60,557	+0.00(+0.00%)
Aug 11, 2017	19.25	19.44	18.94	18.94	85,977	-0.27(-1.42%)
Aug 10, 2017	19.33	19.50	18.98	19.21	128,665	-0.23(-1.20%)
Aug 09, 2017	18.94	19.76	18.94	19.44	162,180	-0.43(-2.16%)
Aug 08, 2017	19.40	20.19	19.25	19.87	95,647	+0.59(+3.04%)
Aug 07, 2017	19.76	19.76	19.25	19.29	84,950	-0.51(-2.56%)
Aug 04, 2017	19.33	19.80	19.33	19.80	57,108	+0.47(+2.42%)
Aug 03, 2017	19.29	19.76	19.07	19.33	130,907	+0.04(+0.20%)
Aug 02, 2017	19.52	19.72	18.94	19.29	243,299	-0.31(-1.59%)
Aug 01, 2017	19.33	19.76	19.13	19.60	157,529	+0.39(+2.03%)
Jul 31, 2017	19.56	19.56	19.21	19.21	100,414	-0.27(-1.40%)
Jul 28, 2017	19.33	19.60	19.17	19.48	159,798	+0.16(+0.81%)
Jul 27, 2017	19.37	19.72	19.13	19.33	106,041	-0.04(-0.20%)
Jul 26, 2017	19.48	19.48	19.13	19.37	54,592	-0.12(-0.60%)
Jul 25, 2017	19.40	19.99	19.01	19.48	124,579	+0.23(+1.22%)
Jul 24, 2017	19.37	19.42	19.01	19.25	184,579	-0.16(-0.80%)
Jul 21, 2017	19.52	19.52	19.13	19.40	120,567	-0.04(-0.20%)
Jul 20, 2017	19.13	19.56	19.13	19.44	103,755	+0.35(+1.84%)
Jul 19, 2017	18.70	19.17	18.70	19.09	65,777	+0.43(+2.30%)
Jul 18, 2017	18.82	18.98	18.58	18.66	85,754	-0.23(-1.24%)
Jul 17, 2017	18.98	19.29	18.78	18.90	135,178	-0.08(-0.41%)
Jul 14, 2017	18.62	19.03	18.62	18.98	108,959	+0.20(+1.04%)
Jul 13, 2017	18.55	18.98	18.43	18.78	152,167	+0.20(+1.05%)
Jul 12, 2017	18.66	19.09	18.55	18.58	217,943	-0.08(-0.42%)
Jul 11, 2017	18.62	18.66	18.12	18.66	222,100	+0.04(+0.21%)
Jul 10, 2017	19.13	19.19	18.47	18.62	120,138	-0.66(-3.44%)
Jul 07, 2017	19.05	19.29	18.70	19.29	148,422	+0.20(+1.02%)
Jul 06, 2017	20.11	20.19	18.92	19.09	328,188	-1.17(-5.78%)
Jul 05, 2017	19.64	20.58	19.44	20.26	277,101	+0.94(+4.85%)