Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	49.70	49.90	48.74	48.82	833,397	-0.87(-1.75%)
Jun 28, 2018	48.75	49.77	48.23	49.69	1,902,454	+0.85(+1.74%)
Jun 27, 2018	49.82	49.99	48.68	48.84	1,059,250	-1.13(-2.25%)
Jun 26, 2018	49.76	50.17	49.50	49.97	812,882	+0.29(+0.59%)
Jun 25, 2018	50.99	51.16	49.46	49.67	1,571,004	-1.46(-2.86%)
Jun 22, 2018	51.87	52.21	50.65	51.14	1,949,552	-1.92(-3.61%)
Jun 21, 2018	51.85	53.27	51.74	53.05	1,603,945	+1.84(+3.58%)
Jun 20, 2018	51.38	51.79	50.94	51.22	695,315	-0.16(-0.31%)
Jun 19, 2018	50.31	51.61	50.23	51.38	881,394	+0.74(+1.47%)
Jun 18, 2018	50.23	50.83	50.23	50.63	1,177,363	-0.67(-1.31%)
Jun 15, 2018		52.16	48.64	51.30	3,640,434	+2.66(+5.47%)
Jun 14, 2018	48.62	49.09	48.50	48.64	975,934	+0.39(+0.81%)
Jun 13, 2018	48.16	49.12	47.87	48.25	811,816	+0.30(+0.63%)
Jun 12, 2018	47.57	48.02	47.20	47.95	939,120	+0.64(+1.35%)
Jun 11, 2018	47.92	48.09	47.26	47.31	951,945	-0.62(-1.29%)
Jun 08, 2018	47.43	48.11	47.43	47.94	622,599	+0.39(+0.82%)
Jun 07, 2018	48.25	48.51	47.35	47.55	1,011,877	-0.66(-1.36%)
Jun 06, 2018		48.48		48.20	669,536	+0.58(+1.21%)
Jun 05, 2018	46.78	47.75	46.63	47.62	639,059	+0.83(+1.78%)
Jun 04, 2018	46.29	46.87	46.11	46.79	835,604	+0.65(+1.40%)
Jun 01, 2018	46.23	46.39	45.91	46.14	448,198	+0.20(+0.44%)
May 31, 2018	46.20	46.45	45.67	45.94	458,744	-0.29(-0.63%)
May 30, 2018	45.68	46.31	45.59	46.23	848,456	+0.81(+1.78%)
May 29, 2018	45.22	45.67	45.08	45.43	656,069	-0.09(-0.19%)
May 25, 2018		45.51	45.51	45.51	0	+0.51(+1.12%)
May 24, 2018	44.60	45.35	44.49	45.01	848,712	+0.41(+0.91%)
May 23, 2018	44.53	44.91	44.02	44.60	961,645	-0.17(-0.38%)
May 22, 2018	45.24	45.61	44.73	44.77	707,145	-0.45(-1.00%)
May 21, 2018	44.98	45.49	44.66	45.22	1,195,117	+0.52(+1.17%)
May 18, 2018	46.52	46.52	44.33	44.70	1,771,439	-1.70(-3.67%)
May 17, 2018	46.37	46.74	46.11	46.40	664,105	+0.16(+0.35%)
May 16, 2018	46.13	46.85	46.07	46.24	831,636	+0.31(+0.68%)
May 15, 2018	45.82	46.16	45.43	45.93	1,187,912	-0.11(-0.23%)
May 14, 2018	47.44	47.44	45.59	46.04	2,158,830	-1.45(-3.06%)
May 11, 2018	47.82	48.06	47.25	47.49	979,595	-0.18(-0.37%)
May 10, 2018	47.35	47.90	47.15	47.67	586,517	+0.52(+1.11%)
May 09, 2018	47.78	47.99	47.03	47.15	997,221	-0.59(-1.24%)
May 08, 2018	46.92	48.05	46.92	47.74	1,087,999	+0.78(+1.65%)
May 07, 2018	46.64	47.08	46.13	46.96	1,244,098	+0.26(+0.55%)
May 04, 2018	45.92	47.29	45.77	46.71	1,431,496	+0.82(+1.79%)
May 03, 2018	45.91	46.12	45.48	45.89	715,819	-0.08(-0.17%)
May 02, 2018	46.25	46.55	45.63	45.97	909,037	-0.56(-1.21%)
May 01, 2018	45.90	46.63	45.45	46.53	1,123,372	+0.71(+1.56%)
Apr 30, 2018	46.53	46.71	45.42	45.82	1,417,751	-0.78(-1.67%)
Apr 27, 2018	46.09	46.99	45.81	46.59	1,559,406	+0.63(+1.38%)
Apr 26, 2018	44.94	47.27	44.94	45.96	3,305,178	+1.05(+2.34%)
Apr 25, 2018	44.64	45.14	43.91	44.91	2,446,759	+0.24(+0.53%)
Apr 24, 2018	45.19	45.20	44.07	44.67	1,377,555	-0.40(-0.88%)
Apr 23, 2018	45.64	45.64	44.78	45.07	1,361,541	-0.44(-0.97%)
Apr 20, 2018	46.23	46.34	45.14	45.51	1,300,176	-0.64(-1.40%)
Apr 19, 2018	46.59	46.83	45.64	46.15	1,059,145	-0.65(-1.39%)
Apr 18, 2018	46.60	47.08	46.30	46.81	958,713	+0.47(+1.02%)
Apr 17, 2018	46.27	47.01	45.39	46.33	978,656	+0.16(+0.35%)
Apr 16, 2018	46.11	46.82	45.75	46.17	1,127,890	+0.14(+0.31%)
Apr 13, 2018	45.00	46.22	44.73	46.03	1,295,953	+1.31(+2.92%)
Apr 12, 2018	45.32	45.66	44.70	44.72	917,606	-0.29(-0.65%)
Apr 11, 2018	45.61	46.03	44.79	45.01	1,257,262	-0.79(-1.73%)
Apr 10, 2018	45.94	45.97	45.27	45.81	1,095,679	+0.43(+0.95%)
Apr 09, 2018	46.30	46.53	45.21	45.38	992,416	-0.54(-1.17%)
Apr 06, 2018	45.30	46.77	45.30	45.91	2,304,651	+0.28(+0.62%)
Apr 05, 2018	44.35	45.70	44.14	45.63	2,216,192	+1.53(+3.46%)
Apr 04, 2018	42.19	44.22	42.19	44.11	1,191,916	+1.42(+3.33%)
Apr 03, 2018	42.20	42.74	41.96	42.69	1,184,339	+0.82(+1.96%)
Apr 02, 2018	42.44	42.81	41.32	41.87	1,272,990	-0.66(-1.56%)
Mar 29, 2018		42.53	42.53	42.53	0	+0.19(+0.46%)
Mar 28, 2018	42.59	43.16	42.19	42.33	949,672	-0.27(-0.64%)
Mar 27, 2018	42.37	42.94	42.04	42.61	1,069,418	+0.38(+0.90%)
Mar 26, 2018	42.19	42.39	41.90	42.23	1,278,282	+0.56(+1.35%)
Mar 23, 2018	41.60	42.52	41.60	41.66	1,467,708	+0.23(+0.55%)
Mar 22, 2018	41.45	42.02	41.20	41.43	718,130	-0.85(-2.00%)
Mar 21, 2018	42.63	42.92	42.25	42.28	655,234	-0.44(-1.03%)
Mar 20, 2018	42.36	43.10	42.36	42.72	573,713	+0.39(+0.92%)
Mar 19, 2018	41.80	42.41	41.69	42.33	836,837	+0.13(+0.31%)
Mar 16, 2018	42.06	43.05	42.06	42.20	975,476	+0.20(+0.48%)
Mar 15, 2018	42.64	43.05	41.88	42.00	688,434	-0.60(-1.41%)
Mar 14, 2018	43.31	43.37	42.40	42.60	674,914	-0.32(-0.74%)
Mar 13, 2018	43.37	43.64	42.79	42.92	1,100,662	-0.36(-0.84%)
Mar 12, 2018	43.46	44.08	43.20	43.28	1,282,680	-0.21(-0.49%)
Mar 09, 2018	43.70	43.89	43.04	43.49	910,942	+0.12(+0.28%)
Mar 08, 2018	44.01	44.26	43.16	43.37	1,297,757	-0.59(-1.34%)
Mar 07, 2018	42.49	44.01	42.40	43.96	1,274,988	+1.14(+2.66%)
Mar 06, 2018	42.92	43.07	42.25	42.82	1,238,578	+0.11(+0.25%)
Mar 05, 2018	42.18	42.80	42.02	42.71	1,098,855	+0.32(+0.75%)
Mar 02, 2018	41.20	42.54	41.16	42.40	1,175,807	+0.86(+2.06%)
Mar 01, 2018	41.05	41.89	40.75	41.54	1,079,151	+0.54(+1.31%)
Feb 28, 2018	41.80	42.02	40.98	41.00	1,349,736	-0.69(-1.65%)
Feb 27, 2018	42.85	43.37	41.55	41.69	1,322,002	-1.01(-2.37%)
Feb 26, 2018	42.66	42.84	42.37	42.70	941,143	+0.17(+0.39%)
Feb 23, 2018	42.16	42.86	41.99	42.54	1,443,219	+0.52(+1.23%)
Feb 22, 2018	40.11	43.36	40.10	42.02	3,909,066	+1.50(+3.70%)
Feb 21, 2018	39.99	41.28	39.90	40.52	2,625,722	+0.53(+1.34%)
Feb 20, 2018	40.46	40.83	39.64	39.99	2,035,860	-0.81(-1.98%)
Feb 16, 2018		40.79	40.79	40.79	0	-0.46(-1.13%)
Feb 15, 2018	40.92	41.61	40.82	41.26	698,219	+0.60(+1.49%)
Feb 14, 2018	39.40	40.71	39.40	40.65	953,266	+1.02(+2.57%)
Feb 13, 2018	39.71	39.81	39.26	39.64	893,716	-0.20(-0.51%)
Feb 12, 2018	39.74	40.25	39.15	39.84	1,303,944	+0.26(+0.66%)
Feb 09, 2018	39.48	39.90	37.93	39.57	1,850,895	+0.56(+1.44%)
Feb 08, 2018	40.47	41.00	38.97	39.01	1,160,073	-1.46(-3.60%)
Feb 07, 2018	40.81	41.25	40.43	40.47	1,296,965	-0.43(-1.05%)
Feb 06, 2018	40.56	41.63	39.76	40.90	1,793,775	-1.11(-2.65%)
Feb 05, 2018		43.76	41.54	42.01	1,173,844	-1.24(-2.86%)
Feb 02, 2018	44.30	44.30	42.56	43.25	1,893,566	-1.37(-3.07%)
Feb 01, 2018	43.07	44.68	42.70	44.62	2,197,071	+1.49(+3.46%)
Jan 31, 2018	43.01	43.71	42.92	43.12	832,718	+0.37(+0.86%)
Jan 30, 2018	43.07	43.91	41.99	42.76	879,423	-0.88(-2.01%)
Jan 29, 2018	43.83	43.98	43.53	43.63	956,042	-0.25(-0.56%)
Jan 26, 2018	43.40	43.98	42.85	43.88	1,076,393	+0.56(+1.30%)
Jan 25, 2018	43.47	43.63	42.56	43.32	692,035	+0.06(+0.14%)
Jan 24, 2018	43.40	43.65	42.81	43.26	599,750	+0.02(+0.04%)
Jan 23, 2018	42.91	43.52	42.76	43.24	754,642	+0.37(+0.86%)
Jan 22, 2018	42.53	42.92	41.85	42.87	1,440,307	+0.49(+1.16%)
Jan 19, 2018	41.87	42.62	41.87	42.38	940,933	+0.53(+1.26%)
Jan 18, 2018	41.69	42.31	41.63	41.85	675,503	+0.13(+0.32%)
Jan 17, 2018	41.96	42.14	41.53	41.72	924,500	-0.04(-0.08%)
Jan 16, 2018	42.59	42.72	41.30	41.76	1,275,935	-0.48(-1.14%)
Jan 12, 2018		42.24	42.24	42.24	0	+0.05(+0.12%)
Jan 11, 2018	41.59	42.41	41.15	42.19	1,199,095	+0.77(+1.86%)
Jan 10, 2018		42.00	40.92	41.42	1,357,176	-0.16(-0.38%)
Jan 09, 2018	42.52	42.55	41.47	41.57	1,135,206	-0.95(-2.23%)
Jan 08, 2018	43.85	43.92	41.79	42.52	1,687,878	-1.50(-3.41%)
Jan 05, 2018	44.31	44.43	43.86	44.02	964,879	+0.02(+0.04%)
Jan 04, 2018	44.43	44.83	43.62	44.00	907,046	-0.19(-0.44%)
Jan 03, 2018	43.22	44.40	43.22	44.19	1,106,941	+0.96(+2.23%)
Jan 02, 2018	42.63	43.29	42.38	43.23	1,529,982	+0.99(+2.35%)
Dec 29, 2017		42.24	42.24	42.24	0	-1.18(-2.73%)
Dec 28, 2017	43.55	43.66	43.01	43.42	433,604	+0.07(+0.16%)
Dec 27, 2017	43.64	44.14	43.28	43.35	534,650	-0.22(-0.50%)
Dec 26, 2017	43.35	43.99	43.27	43.57	672,493	+0.22(+0.51%)
Dec 22, 2017	43.03	43.79	43.03	43.35	967,405	+0.22(+0.51%)
Dec 21, 2017	42.82	43.19	42.31	43.13	777,246	+0.28(+0.65%)
Dec 20, 2017	43.10	43.31	42.54	42.85	1,364,644	-0.11(-0.27%)
Dec 19, 2017	41.99	43.36	41.99	42.97	1,381,811	+1.22(+2.92%)
Dec 18, 2017	41.74	42.30	41.43	41.75	1,156,426	+0.34(+0.83%)
Dec 15, 2017	41.97	42.22	41.35	41.41	2,708,559	-0.56(-1.34%)
Dec 14, 2017	42.34	42.66	41.90	41.97	1,032,239	-0.38(-0.89%)
Dec 13, 2017	42.17	43.00	41.97	42.34	870,063	+0.09(+0.21%)
Dec 12, 2017	42.54	42.65	41.68	42.26	968,421	-0.19(-0.45%)
Dec 11, 2017	42.53	42.77	42.11	42.45	1,061,600	-0.06(-0.14%)
Dec 08, 2017	42.20	42.60	41.15	42.51	1,476,307	+0.43(+1.02%)
Dec 07, 2017	42.20	42.50	41.91	42.08	1,187,793	-0.23(-0.54%)
Dec 06, 2017	43.55	43.87	42.19	42.31	1,386,969	-1.18(-2.72%)
Dec 05, 2017	43.50	43.69	42.84	43.49	1,397,176	+0.04(+0.10%)
Dec 04, 2017	43.92	44.77	42.56	43.45	2,421,519	+1.34(+3.19%)
Dec 01, 2017	42.95	42.95	41.94	42.11	1,860,927	-0.89(-2.06%)
Nov 30, 2017	43.08	43.49	42.12	42.99	2,114,590	-0.09(-0.20%)
Nov 29, 2017	41.65	43.59	41.64	43.08	2,610,448	+1.72(+4.15%)
Nov 28, 2017	39.78	41.45	39.58	41.36	1,549,494	+1.71(+4.31%)
Nov 27, 2017	39.30	39.78	39.21	39.65	1,367,956	+0.35(+0.89%)
Nov 24, 2017	39.43	39.55	39.22	39.30	487,276	-0.08(-0.20%)
Nov 22, 2017	39.55	39.69	39.08	39.38	1,896,413	-0.25(-0.64%)
Nov 21, 2017	40.42	40.46	39.41	39.64	1,825,423	-0.67(-1.67%)
Nov 20, 2017	39.76	40.68	39.07	40.31	2,274,460	+0.47(+1.19%)
Nov 17, 2017	39.26	40.07	39.23	39.84	1,428,852	+0.46(+1.16%)
Nov 16, 2017	39.56	39.64	38.82	39.38	1,296,838	-0.12(-0.31%)
Nov 15, 2017	39.17	39.79	38.86	39.50	1,186,271	+0.14(+0.36%)
Nov 14, 2017	39.64	40.07	38.66	39.36	2,009,070	+0.79(+2.05%)
Nov 13, 2017	38.51	38.79	38.32	38.57	1,504,982	-0.02(-0.05%)
Nov 10, 2017	38.64	38.84	38.18	38.59	1,331,904	+0.00(+0.00%)
Nov 09, 2017	37.86	38.61	37.57	38.59	1,280,526	+0.39(+1.03%)
Nov 08, 2017	37.21	38.39	37.21	38.20	1,802,722	+0.95(+2.55%)
Nov 07, 2017	37.92	38.06	36.65	37.25	2,296,157	-0.72(-1.90%)
Nov 06, 2017	38.06	38.22	37.61	37.97	1,293,386	+0.12(+0.32%)
Nov 03, 2017	36.39	38.06	36.36	37.85	2,200,992	+1.11(+3.03%)
Nov 02, 2017	36.45	37.32	36.14	36.74	5,089,779	-2.46(-6.27%)
Nov 01, 2017	38.93	39.52	38.55	39.19	3,097,127	+0.23(+0.58%)
Oct 31, 2017	39.45	39.45	38.78	38.97	2,002,918	-0.27(-0.69%)
Oct 30, 2017	39.07	39.34	38.43	39.24	2,056,104	+0.13(+0.33%)
Oct 27, 2017	38.34	39.50	38.34	39.11	2,049,615	+0.63(+1.63%)
Oct 26, 2017	38.24	38.83	38.24	38.48	1,523,396	+0.58(+1.54%)
Oct 25, 2017	37.81	38.42	37.73	37.90	1,346,123	-0.23(-0.59%)
Oct 24, 2017	37.59	38.37	37.45	38.12	1,295,843	+0.60(+1.60%)
Oct 23, 2017	38.37	38.57	37.47	37.52	1,134,939	-0.77(-2.00%)
Oct 20, 2017	38.50	38.79	38.05	38.29	1,786,877	+0.21(+0.55%)
Oct 19, 2017	37.42	38.09	37.21	38.08	1,530,449	+0.63(+1.67%)
Oct 18, 2017	37.56	37.64	36.87	37.45	1,005,754	-0.19(-0.51%)
Oct 17, 2017	36.71	37.94	36.67	37.64	2,135,927	+0.89(+2.42%)
Oct 16, 2017	36.67	37.09	36.54	36.75	1,104,763	+0.01(+0.02%)
Oct 13, 2017	36.74	37.29	36.59	36.75	1,134,702	+0.13(+0.36%)
Oct 12, 2017	36.56	36.75	35.72	36.62	1,226,091	-0.19(-0.52%)
Oct 11, 2017	36.94	37.36	36.69	36.81	1,541,085	-0.14(-0.38%)
Oct 10, 2017		37.08	36.42	36.95	1,203,250	+0.49(+1.34%)
Oct 09, 2017	36.36	36.92	36.35	36.46	1,869,781	+0.46(+1.28%)
Oct 06, 2017	36.08	36.41	35.95	36.00	1,519,476	-0.02(-0.05%)
Oct 05, 2017	35.63	36.08	35.60	36.01	1,227,997	+0.40(+1.12%)
Oct 04, 2017	36.96	37.16	35.55	35.61	1,935,648	-1.22(-3.31%)
Oct 03, 2017	36.84	37.09	36.38	36.83	1,783,155	-0.03(-0.07%)
Oct 02, 2017	36.85	37.02	36.45	36.86	1,503,019	+0.17(+0.47%)
Sep 29, 2017	36.57	36.94	36.29	36.68	1,120,837	+0.17(+0.45%)
Sep 28, 2017	36.73	37.25	36.30	36.52	1,459,928	-0.24(-0.64%)
Sep 27, 2017	36.28	36.93	36.03	36.75	1,579,311	+0.74(+2.06%)
Sep 26, 2017	35.29	36.18	35.12	36.01	1,985,339	-0.22(-0.60%)
Sep 25, 2017	36.21	36.58	35.99	36.23	1,188,634	+0.07(+0.19%)
Sep 22, 2017	35.87	36.21	35.74	36.16	1,167,721	+0.36(+1.00%)
Sep 21, 2017	36.46	36.47	35.72	35.81	1,523,504	-0.63(-1.72%)
Sep 20, 2017	35.51	36.49	35.48	36.43	1,931,845	+0.98(+2.75%)
Sep 19, 2017	35.43	35.56	34.90	35.46	1,290,985	+0.14(+0.39%)
Sep 18, 2017	35.65	35.77	35.20	35.32	1,407,741	-0.17(-0.49%)
Sep 15, 2017	34.99	35.56	34.85	35.49	1,802,932	+0.45(+1.29%)
Sep 14, 2017	35.60	35.60	34.65	35.04	1,899,664	-0.40(-1.13%)
Sep 13, 2017	35.11	36.36	34.89	35.44	2,731,148	+0.46(+1.32%)
Sep 12, 2017	33.72	35.19	33.53	34.98	2,826,469	+1.12(+3.32%)
Sep 11, 2017	34.34	34.71	33.78	33.85	1,526,570	-0.17(-0.51%)
Sep 08, 2017	33.49	34.53	33.49	34.03	2,017,980	+0.28(+0.83%)
Sep 07, 2017	34.47	34.66	33.39	33.75	2,766,221	-0.58(-1.70%)
Sep 06, 2017	35.36	35.36	34.08	34.33	2,072,011	-0.98(-2.76%)
Sep 05, 2017	36.14	36.27	35.02	35.31	1,182,401	-0.67(-1.86%)
Sep 01, 2017	36.18	36.29	35.93	35.98	948,503	-0.10(-0.29%)
Aug 31, 2017	35.74	36.27	35.63	36.08	1,128,443	+0.49(+1.37%)
Aug 30, 2017	35.13	35.97	35.03	35.60	1,482,757	+0.43(+1.21%)
Aug 29, 2017	35.81	36.01	35.16	35.17	1,447,328	-0.86(-2.39%)
Aug 28, 2017	36.28	36.93	35.95	36.03	1,107,396	-0.23(-0.62%)
Aug 25, 2017	35.97	36.60	35.80	36.26	1,121,375	+0.51(+1.44%)
Aug 24, 2017	36.14	36.14	35.67	35.74	1,214,771	-0.24(-0.65%)
Aug 23, 2017	36.45	36.56	35.92	35.98	1,070,943	-0.60(-1.64%)
Aug 22, 2017	36.41	36.68	36.37	36.58	1,145,143	+0.17(+0.45%)
Aug 21, 2017	37.26	37.33	36.39	36.41	1,725,886	-0.93(-2.50%)
Aug 18, 2017	37.73	37.73	36.78	37.35	1,562,017	-0.42(-1.11%)
Aug 17, 2017	38.30	38.62	37.72	37.76	1,057,142	-0.69(-1.79%)
Aug 16, 2017	38.37	38.87	38.37	38.45	631,466	+0.03(+0.09%)
Aug 15, 2017	39.14	39.35	38.37	38.42	1,219,144	-0.74(-1.89%)
Aug 14, 2017	39.09	39.36	38.78	39.16	1,283,901	+0.39(+1.01%)
Aug 11, 2017	38.79	39.01	38.50	38.77	1,259,973	-0.12(-0.31%)
Aug 10, 2017	38.89	39.12	38.74	38.89	1,111,047	+0.00(+0.00%)
Aug 09, 2017	38.69	39.03	38.58	38.89	1,190,995	+0.01(+0.02%)
Aug 08, 2017	39.58	39.68	38.84	38.88	1,176,912	-0.76(-1.92%)
Aug 07, 2017	39.10	39.99	39.03	39.64	1,621,302	+0.59(+1.51%)
Aug 04, 2017		39.27	38.09	39.05	2,183,868	+0.81(+2.13%)
Aug 03, 2017	38.94	39.80	38.18	38.24	3,939,515	-2.54(-6.24%)
Aug 02, 2017	41.36	41.45	40.40	40.78	2,672,568	-0.38(-0.92%)
Aug 01, 2017	41.56	42.00	41.15	41.16	2,243,781	-0.01(-0.02%)
Jul 31, 2017	41.24	41.53	40.97	41.17	938,603	-0.08(-0.19%)
Jul 28, 2017	42.06	42.08	40.99	41.25	1,975,257	-0.93(-2.22%)
Jul 27, 2017	42.37	42.47	41.75	42.18	1,839,821	-0.18(-0.43%)
Jul 26, 2017	43.59	43.60	42.10	42.37	2,006,555	-1.25(-2.86%)
Jul 25, 2017	42.82	43.85	42.70	43.61	1,519,174	+1.00(+2.33%)
Jul 24, 2017	43.03	43.04	42.25	42.62	1,540,704	-0.52(-1.20%)
Jul 21, 2017	44.05	44.05	43.07	43.14	1,123,298	-0.67(-1.54%)
Jul 20, 2017	43.61	43.97	43.53	43.81	648,683	+0.20(+0.46%)
Jul 19, 2017	43.24	43.84	43.00	43.61	610,974	+0.51(+1.18%)
Jul 18, 2017	43.83	43.83	43.13	43.10	973,264	-0.71(-1.62%)
Jul 17, 2017	43.28	44.05	43.19	43.81	948,113	+0.55(+1.26%)
Jul 14, 2017	43.10	43.55	43.09	43.27	815,215	+0.14(+0.32%)
Jul 13, 2017	43.15	43.24	42.50	43.13	1,200,385	+0.02(+0.04%)
Jul 12, 2017	42.56	43.31	42.56	43.11	802,881	+0.44(+1.03%)
Jul 11, 2017	42.90	43.21	42.46	42.67	882,284	+0.29(+0.67%)
Jul 10, 2017	42.85	43.02	42.33	42.38	746,949	-0.55(-1.27%)
Jul 07, 2017	42.74	43.12	42.72	42.93	1,124,906	+0.27(+0.63%)
Jul 06, 2017		43.11	42.50	42.66	1,043,916	-0.37(-0.86%)
Jul 05, 2017	43.43	43.43	42.64	43.03	1,150,886	-0.24(-0.56%)