Norwegian Cruise Ord (NY: NCLH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.90	53.63	51.85	53.63	3,881,100	+1.79(+3.45%)
Jun 27, 2019	50.49	51.87	50.28	51.84	1,531,539	+1.43(+2.84%)
Jun 26, 2019	51.17	51.33	50.33	50.41	1,624,229	-0.45(-0.88%)
Jun 25, 2019	50.70	51.19	50.37	50.86	2,240,856	+0.03(+0.06%)
Jun 24, 2019	50.91	51.17	49.88	50.83	3,243,317	-0.28(-0.55%)
Jun 21, 2019	52.04	52.04	51.09	51.11	3,530,000	-1.45(-2.76%)
Jun 20, 2019	52.00	53.19	51.63	52.56	3,373,470	-1.35(-2.50%)
Jun 19, 2019	54.00	54.01	53.47	53.91	1,022,137	+0.16(+0.30%)
Jun 18, 2019	53.46	54.24	53.22	53.75	2,019,666	+0.71(+1.34%)
Jun 17, 2019	54.23	54.41	53.01	53.04	1,790,220	-1.24(-2.28%)
Jun 14, 2019	53.78	54.54	53.59	54.28	1,634,400	+0.56(+1.04%)
Jun 13, 2019	53.82	53.91	53.20	53.72	1,288,193	-0.12(-0.22%)
Jun 12, 2019	53.43	53.95	53.11	53.84	1,270,675	+0.25(+0.47%)
Jun 11, 2019	54.13	54.38	53.54	53.59	1,775,643	-0.24(-0.45%)
Jun 10, 2019	52.59	54.02	52.53	53.83	2,294,692	+1.24(+2.36%)
Jun 07, 2019	51.70	53.67	51.01	52.59	2,569,900	+0.65(+1.25%)
Jun 06, 2019	52.05	52.28	51.03	51.94	3,791,334	-0.44(-0.84%)
Jun 05, 2019	53.36	53.83	51.25	52.38	6,167,190	-1.88(-3.46%)
Jun 04, 2019	53.96	54.41	51.55	54.26	5,897,037	-0.04(-0.07%)
Jun 03, 2019	54.64	54.87	53.98	54.30	1,790,573	-0.41(-0.75%)
May 31, 2019	54.50	54.93	54.27	54.71	1,002,100	-0.45(-0.82%)
May 30, 2019	54.88	55.34	54.78	55.16	711,622	+0.50(+0.91%)
May 29, 2019	55.00	55.36	54.38	54.66	1,872,351	-0.56(-1.01%)
May 28, 2019	55.48	55.83	55.02	55.22	1,226,987	-0.16(-0.29%)
May 24, 2019	56.00	56.19	55.32	55.38	1,175,700	-0.17(-0.31%)
May 23, 2019	56.06	56.43	55.19	55.55	1,412,567	-1.26(-2.22%)
May 22, 2019	56.41	56.99	56.30	56.81	1,133,613	+0.04(+0.07%)
May 21, 2019	56.38	56.97	56.30	56.77	2,098,229	+0.88(+1.57%)
May 20, 2019	56.00	56.10	55.62	55.89	1,492,221	-1.03(-1.81%)
May 17, 2019	56.79	57.77	56.75	56.92	1,255,400	-0.63(-1.09%)
May 16, 2019	57.00	57.87	56.76	57.55	1,262,165	+0.82(+1.45%)
May 15, 2019	55.77	56.95	55.39	56.73	1,511,040	+0.43(+0.76%)
May 14, 2019	55.50	56.90	55.42	56.30	2,938,552	+1.01(+1.83%)
May 13, 2019	57.02	57.02	55.09	55.29	3,309,346	-2.61(-4.51%)
May 10, 2019	57.63	58.40	55.92	57.90	2,560,000	+0.31(+0.54%)
May 09, 2019	58.00	58.26	55.77	57.59	3,546,821	+0.25(+0.44%)
May 08, 2019	57.04	57.61	56.79	57.34	2,908,834	+0.15(+0.26%)
May 07, 2019	57.69	58.01	56.69	57.19	1,733,290	-1.10(-1.89%)
May 06, 2019	57.04	58.57	56.96	58.29	1,942,346	+0.04(+0.07%)
May 03, 2019	57.11	58.43	57.02	58.25	2,403,000	+1.35(+2.37%)
May 02, 2019	57.67	57.80	56.58	56.90	2,163,563	-1.10(-1.90%)
May 01, 2019	58.71	59.60	57.92	58.00	3,898,718	+1.61(+2.86%)
Apr 30, 2019	57.14	57.14	56.11	56.39	2,274,484	-0.69(-1.21%)
Apr 29, 2019	57.30	57.61	57.06	57.08	1,389,685	-0.19(-0.33%)
Apr 26, 2019	56.97	57.47	56.74	57.27	1,469,500	+0.47(+0.83%)
Apr 25, 2019	57.00	57.15	56.36	56.80	1,518,392	-0.18(-0.32%)
Apr 24, 2019	57.22	57.51	56.79	56.98	1,627,521	-0.32(-0.56%)
Apr 23, 2019	56.74	57.42	56.44	57.30	1,569,553	+0.70(+1.24%)
Apr 22, 2019	56.57	56.78	56.22	56.60	988,502	-0.32(-0.56%)
Apr 18, 2019	57.76	57.94	56.60	56.92	2,784,600	-0.92(-1.59%)
Apr 17, 2019	59.49	59.71	57.63	57.84	2,661,842	-1.72(-2.89%)
Apr 16, 2019	58.92	59.64	58.90	59.56	1,559,094	+0.89(+1.52%)
Apr 15, 2019	58.69	58.90	58.14	58.67	2,460,503	+0.07(+0.12%)
Apr 12, 2019	57.96	58.81	57.93	58.60	2,154,200	+1.12(+1.95%)
Apr 11, 2019	56.77	57.68	56.70	57.48	1,906,620	+0.98(+1.73%)
Apr 10, 2019	55.96	56.69	55.70	56.50	1,292,949	+0.62(+1.11%)
Apr 09, 2019	56.99	57.00	55.66	55.88	1,568,573	-1.41(-2.46%)
Apr 08, 2019	57.10	57.31	56.52	57.29	2,000,891	+0.16(+0.28%)
Apr 05, 2019	56.89	57.42	56.81	57.13	1,469,900	+0.40(+0.71%)
Apr 04, 2019	56.84	57.09	56.67	56.73	1,175,262	-0.03(-0.05%)
Apr 03, 2019	56.81	57.00	56.58	56.76	1,016,938	+0.26(+0.46%)
Apr 02, 2019	56.03	56.56	55.65	56.50	1,320,972	+0.39(+0.70%)
Apr 01, 2019	55.47	56.24	55.42	56.11	1,708,296	+1.15(+2.09%)
Mar 29, 2019	54.66	55.13	54.20	54.96	2,577,900	+0.63(+1.16%)
Mar 28, 2019	53.97	54.73	53.90	54.33	1,777,409	+0.39(+0.72%)
Mar 27, 2019	54.65	54.76	53.54	53.94	2,322,293	-0.54(-0.99%)
Mar 26, 2019	53.31	55.34	53.26	54.48	3,147,931	-0.69(-1.25%)
Mar 25, 2019	55.53	55.75	54.77	55.17	1,977,577	-0.45(-0.81%)
Mar 22, 2019	56.35	56.56	55.38	55.62	2,998,300	-0.88(-1.56%)
Mar 21, 2019	55.58	56.67	55.57	56.50	1,502,348	+0.63(+1.13%)
Mar 20, 2019	55.97	56.16	55.06	55.87	2,655,986	-0.24(-0.43%)
Mar 19, 2019	56.21	56.55	55.79	56.11	1,717,724	-0.05(-0.09%)
Mar 18, 2019	55.74	56.16	55.47	56.16	1,337,259	+0.61(+1.10%)
Mar 15, 2019	55.14	55.87	54.84	55.55	2,326,400	+0.39(+0.71%)
Mar 14, 2019	54.97	55.33	54.56	55.16	1,550,093	+0.08(+0.15%)
Mar 13, 2019	55.60	55.96	54.80	55.08	1,646,155	-0.27(-0.49%)
Mar 12, 2019	55.52	55.71	54.80	55.35	1,685,406	-0.11(-0.20%)
Mar 11, 2019	55.06	55.79	55.03	55.46	2,049,677	+0.45(+0.82%)
Mar 08, 2019	54.23	55.04	54.04	55.01	1,857,600	+0.35(+0.64%)
Mar 07, 2019	54.87	55.07	54.30	54.66	2,682,935	-0.46(-0.83%)
Mar 06, 2019	55.54	55.64	54.97	55.12	2,545,343	-0.33(-0.60%)
Mar 05, 2019	54.64	55.64	54.58	55.45	2,581,608	+0.85(+1.56%)
Mar 04, 2019	55.29	55.62	54.30	54.60	1,790,028	-0.67(-1.21%)
Mar 01, 2019	55.96	56.30	55.05	55.27	1,663,700	-0.26(-0.47%)
Feb 28, 2019	54.78	55.91	54.54	55.53	3,249,832	+0.61(+1.11%)
Feb 27, 2019	55.37	55.60	54.62	54.92	3,125,522	-0.65(-1.17%)
Feb 26, 2019	55.97	56.10	55.44	55.57	3,056,251	-0.37(-0.66%)
Feb 25, 2019	56.26	56.43	55.33	55.94	3,708,777	+0.59(+1.07%)
Feb 22, 2019	55.70	55.97	55.16	55.35	3,815,200	-0.17(-0.31%)
Feb 21, 2019	54.75	55.93	54.75	55.52	3,847,419	+1.82(+3.39%)
Feb 20, 2019	53.23	53.90	53.12	53.70	2,152,499	+0.32(+0.60%)
Feb 19, 2019	53.77	53.78	52.96	53.38	2,145,811	+0.35(+0.66%)
Feb 15, 2019	52.60	53.03	52.11	53.03	1,943,300	+0.84(+1.61%)
Feb 14, 2019	52.14	52.39	51.70	52.19	909,404	-0.35(-0.67%)
Feb 13, 2019	52.50	52.90	52.07	52.54	1,416,861	+0.72(+1.39%)
Feb 12, 2019	52.23	52.45	51.60	51.82	1,477,799	-0.06(-0.12%)
Feb 11, 2019	51.55	52.02	51.35	51.88	828,388	+0.57(+1.11%)
Feb 08, 2019	50.84	51.45	50.84	51.31	1,324,100	-0.04(-0.08%)
Feb 07, 2019	52.09	52.10	50.66	51.35	1,766,008	-1.27(-2.41%)
Feb 06, 2019	53.04	53.18	52.19	52.62	1,910,956	+0.81(+1.56%)
Feb 05, 2019	52.20	52.46	51.55	51.81	1,631,600	-0.27(-0.52%)
Feb 04, 2019	51.33	52.11	51.33	52.08	2,138,210	+0.61(+1.19%)
Feb 01, 2019	51.40	51.97	51.28	51.47	2,196,800	+0.04(+0.08%)
Jan 31, 2019	50.57	51.80	50.43	51.43	3,760,935	+0.58(+1.14%)
Jan 30, 2019	49.73	51.16	49.32	50.85	6,069,305	+2.13(+4.37%)
Jan 29, 2019	48.44	48.93	48.05	48.72	3,060,787	+0.35(+0.72%)
Jan 28, 2019	47.29	48.59	47.25	48.37	3,226,699	+0.44(+0.92%)
Jan 25, 2019	47.69	47.99	47.35	47.93	1,192,300	+0.94(+2.00%)
Jan 24, 2019	46.86	47.32	46.72	46.99	966,567	+0.27(+0.58%)
Jan 23, 2019	46.78	47.08	46.08	46.72	1,317,138	+0.12(+0.26%)
Jan 22, 2019	47.18	47.37	46.25	46.60	1,844,702	-0.93(-1.96%)
Jan 18, 2019	47.05	47.61	46.91	47.53	2,390,700	+0.74(+1.58%)
Jan 17, 2019	45.67	46.99	45.59	46.79	1,695,507	+0.94(+2.05%)
Jan 16, 2019	45.93	46.34	45.48	45.85	1,887,383	-0.18(-0.39%)
Jan 15, 2019	45.54	46.16	45.46	46.03	1,562,831	+0.49(+1.08%)
Jan 14, 2019	45.70	46.10	45.41	45.54	1,276,262	-0.65(-1.41%)
Jan 11, 2019	45.99	46.41	45.77	46.19	1,611,700	+0.02(+0.04%)
Jan 10, 2019	45.35	46.24	44.97	46.17	1,700,910	+0.43(+0.94%)
Jan 09, 2019	45.63	46.05	45.03	45.74	1,882,576	+0.71(+1.58%)
Jan 08, 2019	44.98	45.68	44.49	45.03	2,224,924	+1.32(+3.02%)
Jan 07, 2019	43.00	44.13	42.81	43.71	1,519,486	+0.68(+1.58%)
Jan 04, 2019	41.52	43.34	41.41	43.03	2,318,600	+2.32(+5.70%)
Jan 03, 2019	41.87	42.12	40.50	40.71	2,654,528	-1.67(-3.94%)
Jan 02, 2019	41.88	42.84	41.52	42.38	1,917,427	-0.01(-0.02%)
Dec 31, 2018	42.29	42.47	41.51	42.39	2,119,800	+0.41(+0.98%)
Dec 28, 2018	41.82	42.41	41.30	41.98	1,714,900	+0.42(+1.01%)
Dec 27, 2018	41.10	41.56	39.84	41.56	1,868,210	-0.38(-0.91%)
Dec 26, 2018	39.75	41.94	39.36	41.94	2,278,448	+2.39(+6.04%)
Dec 24, 2018	40.36	40.72	39.54	39.55	1,190,400	-1.24(-3.04%)
Dec 21, 2018	42.22	42.63	40.54	40.79	4,771,200	-1.51(-3.57%)
Dec 20, 2018	43.72	44.60	41.71	42.30	4,565,531	-2.87(-6.35%)
Dec 19, 2018	46.95	47.78	44.94	45.17	3,833,549	-1.60(-3.42%)
Dec 18, 2018	47.65	48.00	46.45	46.77	2,365,419	-0.37(-0.78%)
Dec 17, 2018	47.56	47.98	46.83	47.14	1,788,959	-0.48(-1.01%)
Dec 14, 2018	46.75	48.29	46.75	47.62	1,840,200	+0.35(+0.74%)
Dec 13, 2018	47.72	48.04	46.85	47.27	1,333,472	-0.40(-0.84%)
Dec 12, 2018	47.95	48.49	47.61	47.67	1,040,537	+0.44(+0.93%)
Dec 11, 2018	48.53	48.89	46.87	47.23	1,900,233	-0.50(-1.05%)
Dec 10, 2018	47.66	48.18	46.70	47.73	1,557,118	+0.14(+0.29%)
Dec 07, 2018	49.05	49.68	47.17	47.59	2,154,000	-1.77(-3.59%)
Dec 06, 2018	48.63	49.38	47.83	49.36	2,523,223	+0.59(+1.21%)
Dec 04, 2018	50.98	51.08	48.52	48.77	5,194,200	-2.77(-5.37%)
Dec 03, 2018	52.00	52.88	51.42	51.54	4,229,041	+0.22(+0.43%)
Nov 30, 2018	51.35	51.65	50.09	51.32	4,278,700	-0.24(-0.47%)
Nov 29, 2018	52.16	52.73	51.38	51.56	10,919,098	-0.03(-0.06%)
Nov 28, 2018	51.15	51.98	50.75	51.59	1,723,554	+0.63(+1.24%)
Nov 27, 2018	51.21	51.57	50.66	50.96	1,338,060	-0.60(-1.16%)
Nov 26, 2018	51.16	51.63	50.72	51.56	1,462,088	+0.82(+1.62%)
Nov 23, 2018	49.85	51.33	49.85	50.74	880,900	+0.59(+1.18%)
Nov 21, 2018		50.15	50.15	50.15	0	+0.66(+1.33%)
Nov 20, 2018	48.41	49.72	47.99	49.49	2,126,395	+0.22(+0.45%)
Nov 19, 2018	50.45	50.71	49.14	49.27	2,317,899	-1.16(-2.30%)
Nov 16, 2018	50.12	51.06	49.84	50.43	1,444,500	-0.01(-0.02%)
Nov 15, 2018	49.15	50.52	48.76	50.44	1,997,061	+0.73(+1.47%)
Nov 14, 2018	49.92	50.66	49.38	49.71	2,649,474	+0.22(+0.44%)
Nov 13, 2018	48.93	50.10	48.76	49.49	3,316,723	+0.92(+1.89%)
Nov 12, 2018	48.60	49.33	48.40	48.57	3,405,853	-0.18(-0.37%)
Nov 09, 2018	49.04	49.49	48.33	48.75	2,910,000	-0.52(-1.06%)
Nov 08, 2018	49.01	50.40	48.36	49.27	3,640,262	+1.27(+2.65%)
Nov 07, 2018	47.03	48.09	46.82	48.00	3,053,431	+1.43(+3.07%)
Nov 06, 2018	45.97	46.94	45.59	46.57	2,531,959	+0.48(+1.04%)
Nov 05, 2018	45.80	46.45	45.55	46.09	3,311,466	+0.29(+0.63%)
Nov 02, 2018	46.52	46.84	45.34	45.80	4,422,100	-0.60(-1.29%)
Nov 01, 2018	44.56	46.42	44.28	46.40	3,723,930	+2.33(+5.29%)
Oct 31, 2018	43.21	44.51	42.88	44.07	4,588,919	+1.67(+3.94%)
Oct 30, 2018	42.52	42.66	41.61	42.40	4,543,645	+0.07(+0.17%)
Oct 29, 2018	44.45	44.82	41.73	42.33	3,366,821	-1.55(-3.53%)
Oct 26, 2018	44.84	44.87	43.46	43.88	3,232,300	-1.55(-3.41%)
Oct 25, 2018	45.67	45.74	44.28	45.43	3,646,187	+0.35(+0.78%)
Oct 24, 2018	47.88	48.04	45.02	45.08	3,023,320	-3.01(-6.26%)
Oct 23, 2018	47.32	48.38	46.55	48.09	3,009,943	-0.12(-0.25%)
Oct 22, 2018	49.24	49.55	48.06	48.21	1,980,083	-0.79(-1.61%)
Oct 19, 2018	49.96	50.32	48.89	49.00	2,722,900	-0.89(-1.78%)
Oct 18, 2018	51.22	51.35	49.72	49.89	3,166,429	-1.53(-2.98%)
Oct 17, 2018	51.80	52.08	51.01	51.42	1,593,916	-0.48(-0.92%)
Oct 16, 2018	51.30	52.07	50.90	51.90	1,848,361	+1.19(+2.35%)
Oct 15, 2018	50.68	51.39	50.56	50.71	1,809,925	+0.01(+0.02%)
Oct 12, 2018	51.43	51.61	49.99	50.70	3,275,300	+0.08(+0.16%)
Oct 11, 2018	52.00	52.18	50.39	50.62	2,488,411	-1.49(-2.86%)
Oct 10, 2018	53.78	53.84	52.02	52.11	1,796,982	-1.86(-3.45%)
Oct 09, 2018	54.16	54.41	53.83	53.97	790,684	-0.31(-0.57%)
Oct 08, 2018	54.16	54.37	53.43	54.28	1,476,870	+0.04(+0.07%)
Oct 05, 2018	55.05	55.56	53.91	54.24	1,475,100	-0.81(-1.47%)
Oct 04, 2018	55.91	56.19	54.74	55.05	1,981,374	-1.11(-1.98%)
Oct 03, 2018	56.66	56.87	56.13	56.16	1,040,324	-0.32(-0.57%)
Oct 02, 2018	56.83	57.07	56.38	56.48	896,594	-0.28(-0.49%)
Oct 01, 2018	57.60	57.86	56.69	56.76	1,290,761	-0.67(-1.17%)
Sep 28, 2018	57.20	57.91	56.80	57.43	1,925,000	+0.54(+0.95%)
Sep 27, 2018	54.55	57.05	53.57	56.89	4,532,325	-0.29(-0.51%)
Sep 26, 2018	56.87	57.46	56.72	57.18	2,358,008	+0.76(+1.35%)
Sep 25, 2018	56.85	56.85	56.35	56.42	1,201,216	-0.52(-0.91%)
Sep 24, 2018	57.60	57.60	56.41	56.94	1,698,225	-0.94(-1.62%)
Sep 21, 2018	57.46	58.09	57.28	57.88	2,787,200	+0.42(+0.73%)
Sep 20, 2018	57.38	57.60	57.15	57.46	1,297,017	+0.41(+0.72%)
Sep 19, 2018	57.16	57.41	56.74	57.05	1,402,192	+0.13(+0.23%)
Sep 18, 2018	55.66	57.04	55.55	56.92	2,061,035	+1.09(+1.95%)
Sep 17, 2018	55.47	56.53	55.27	55.83	1,947,571	+0.36(+0.65%)
Sep 14, 2018	54.16	55.69	54.13	55.47	3,041,300	+1.48(+2.74%)
Sep 13, 2018	53.60	54.23	53.43	53.99	1,056,188	+0.47(+0.88%)
Sep 12, 2018	53.00	53.67	52.62	53.52	1,066,419	+0.36(+0.68%)
Sep 11, 2018	53.25	53.38	52.80	53.16	1,203,467	-0.26(-0.49%)
Sep 10, 2018	53.72	53.89	53.23	53.42	1,116,562	+0.05(+0.09%)
Sep 07, 2018	52.95	53.46	52.53	53.37	965,400	+0.17(+0.32%)
Sep 06, 2018	53.52	53.83	53.15	53.20	1,371,413	+0.22(+0.42%)
Sep 05, 2018	52.97	53.39	52.69	52.98	1,182,967	-0.04(-0.08%)
Sep 04, 2018	53.53	53.69	52.68	53.02	1,425,475	-0.59(-1.10%)
Aug 31, 2018		53.61	53.61	53.61	0	+0.29(+0.54%)
Aug 30, 2018	54.15	54.24	53.28	53.32	1,416,254	-0.93(-1.71%)
Aug 29, 2018	53.87	54.55	53.81	54.25	2,194,514	+0.64(+1.19%)
Aug 28, 2018	53.46	53.66	53.08	53.61	899,483	+0.18(+0.34%)
Aug 27, 2018	53.40	53.84	53.32	53.43	1,203,792	+0.36(+0.68%)
Aug 24, 2018	52.68	53.27	52.30	53.07	966,300	+0.69(+1.32%)
Aug 23, 2018	52.34	52.68	52.16	52.38	1,085,907	-0.21(-0.40%)
Aug 22, 2018	53.24	53.24	52.57	52.59	1,175,175	-0.77(-1.44%)
Aug 21, 2018	53.02	53.78	53.02	53.36	1,509,808	+0.28(+0.53%)
Aug 20, 2018	52.37	53.34	52.37	53.08	2,169,489	+0.59(+1.12%)
Aug 17, 2018	51.94	52.60	51.57	52.49	2,497,900	+0.60(+1.16%)
Aug 16, 2018	52.20	52.60	51.83	51.89	1,133,686	-0.08(-0.15%)
Aug 15, 2018	51.47	52.02	51.21	51.97	1,886,095	-0.05(-0.10%)
Aug 14, 2018	51.12	52.19	50.82	52.02	2,275,824	+0.86(+1.68%)
Aug 13, 2018	50.59	51.51	50.43	51.16	2,532,495	+0.55(+1.09%)
Aug 10, 2018	51.36	51.36	49.88	50.61	1,854,900	-0.34(-0.67%)
Aug 09, 2018	51.46	51.60	49.87	50.95	4,387,848	+2.02(+4.13%)
Aug 08, 2018	49.76	49.91	48.88	48.93	1,795,512	-0.68(-1.37%)
Aug 07, 2018	49.83	50.05	49.54	49.61	1,365,420	-0.14(-0.28%)
Aug 06, 2018	49.60	49.86	49.27	49.75	1,099,489	-0.06(-0.12%)
Aug 03, 2018	49.83	50.26	49.50	49.81	1,313,000	+0.13(+0.26%)
Aug 02, 2018	48.75	49.72	47.78	49.68	2,028,256	+0.46(+0.93%)
Aug 01, 2018	50.03	50.36	49.06	49.22	1,273,731	-0.81(-1.62%)
Jul 31, 2018	49.95	50.27	49.52	50.03	2,079,479	+0.27(+0.54%)
Jul 30, 2018	49.59	50.17	49.45	49.76	1,238,704	+0.00(+0.00%)
Jul 27, 2018	50.64	50.68	49.64	49.76	1,236,700	-0.29(-0.58%)
Jul 26, 2018	50.04	50.61	49.90	50.05	1,017,497	-0.11(-0.22%)
Jul 25, 2018	49.61	50.20	49.16	50.16	1,806,522	+0.31(+0.62%)
Jul 24, 2018	50.23	50.38	49.25	49.85	2,826,828	+0.00(+0.00%)
Jul 23, 2018	49.90	50.15	49.66	49.85	2,530,913	+0.31(+0.63%)
Jul 20, 2018	49.73	49.79	49.33	49.54	1,180,875	-0.31(-0.62%)
Jul 19, 2018	50.04	50.15	49.26	49.85	2,211,638	-0.29(-0.58%)
Jul 18, 2018	49.22	51.70	49.00	50.14	6,735,039	+2.57(+5.40%)
Jul 17, 2018	47.15	47.90	46.93	47.57	1,546,201	+0.38(+0.81%)
Jul 16, 2018	47.31	47.67	46.92	47.19	1,617,660	+0.11(+0.23%)
Jul 13, 2018	47.89	48.09	47.02	47.08	1,928,052	-0.88(-1.83%)
Jul 12, 2018	47.99	48.38	47.79	47.96	1,275,265	+0.35(+0.74%)
Jul 11, 2018	47.13	47.80	46.96	47.61	2,035,165	+0.01(+0.02%)
Jul 10, 2018	47.71	48.18	47.49	47.60	1,511,476	-0.17(-0.36%)
Jul 09, 2018	47.42	48.06	47.17	47.77	1,176,197	+0.72(+1.53%)
Jul 06, 2018	46.45	47.21	46.45	47.05	919,837	+0.43(+0.92%)
Jul 05, 2018	46.98	46.98	46.16	46.62	2,245,125	-0.03(-0.06%)
Jul 03, 2018		46.65	46.65	46.65	0	-0.41(-0.87%)