Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	45.22	45.94	44.89	45.78	188,098	+0.95(+2.12%)
Sep 29, 2020	44.24	45.06	43.88	44.83	118,628	+0.68(+1.54%)
Sep 28, 2020	44.02	44.29	43.27	44.15	148,105	+0.46(+1.05%)
Sep 25, 2020	43.18	44.00	43.08	43.69	242,900	+0.25(+0.58%)
Sep 24, 2020	43.17	43.57	42.07	43.44	179,725	+0.08(+0.18%)
Sep 23, 2020	44.49	44.49	42.90	43.36	178,907	-1.18(-2.65%)
Sep 22, 2020	44.83	44.92	43.55	44.54	121,843	-0.25(-0.56%)
Sep 21, 2020	45.44	45.44	44.23	44.79	217,684	-1.37(-2.97%)
Sep 18, 2020	46.80	46.80	45.34	46.16	500,500	-0.17(-0.37%)
Sep 17, 2020	46.99	47.71	45.94	46.33	136,455	-1.04(-2.20%)
Sep 16, 2020	46.85	47.58	46.54	47.37	131,108	+0.61(+1.30%)
Sep 15, 2020	47.80	48.34	46.54	46.76	181,656	-0.71(-1.50%)
Sep 14, 2020	46.84	48.17	46.41	47.47	167,682	+1.09(+2.35%)
Sep 11, 2020	46.30	48.24	45.87	46.38	202,000	+0.15(+0.32%)
Sep 10, 2020	49.15	49.23	46.04	46.23	243,763	-2.68(-5.48%)
Sep 09, 2020	47.71	49.38	47.55	48.91	114,991	+1.61(+3.40%)
Sep 08, 2020	47.91	48.69	46.69	47.30	223,013	-1.37(-2.81%)
Sep 04, 2020	49.50	49.50	47.52	48.67	105,200	-0.45(-0.92%)
Sep 03, 2020	49.59	50.09	48.71	49.12	120,107	-0.62(-1.25%)
Sep 02, 2020	49.70	50.36	49.24	49.74	134,443	-0.08(-0.16%)
Sep 01, 2020	51.92	51.99	49.40	49.82	381,766	-2.37(-4.54%)
Aug 31, 2020	51.27	52.47	50.63	52.19	163,696	+0.90(+1.75%)
Aug 28, 2020	52.25	53.35	51.00	51.29	240,400	+1.62(+3.26%)
Aug 27, 2020	49.83	50.21	49.36	49.67	82,961	-0.23(-0.46%)
Aug 26, 2020	51.29	51.61	49.80	49.90	124,073	-0.74(-1.46%)
Aug 25, 2020	49.15	51.21	49.15	50.64	134,081	+1.62(+3.30%)
Aug 24, 2020	48.55	49.20	47.96	49.02	121,496	+0.45(+0.93%)
Aug 21, 2020	49.00	49.00	47.47	48.57	399,200	-0.39(-0.80%)
Aug 20, 2020	48.41	49.12	47.54	48.96	90,122	+0.23(+0.47%)
Aug 19, 2020	49.04	49.49	48.55	48.73	102,439	-0.38(-0.77%)
Aug 18, 2020	49.22	49.60	48.45	49.11	125,018	-0.31(-0.63%)
Aug 17, 2020	48.64	49.81	47.41	49.42	120,610	+0.66(+1.35%)
Aug 14, 2020	49.34	49.62	48.44	48.76	99,700	-0.81(-1.63%)
Aug 13, 2020	48.06	49.99	48.06	49.57	140,886	+1.44(+2.99%)
Aug 12, 2020	47.53	48.52	47.10	48.13	149,189	+0.76(+1.60%)
Aug 11, 2020	48.02	49.45	47.26	47.37	195,866	-0.65(-1.35%)
Aug 10, 2020	47.42	48.38	47.40	48.02	107,748	+0.86(+1.82%)
Aug 07, 2020	46.25	47.35	46.07	47.16	117,200	+0.85(+1.84%)
Aug 06, 2020	45.91	47.86	45.51	46.31	130,076	+0.24(+0.52%)
Aug 05, 2020	48.83	48.83	45.18	46.07	256,444	-1.62(-3.40%)
Aug 04, 2020	47.17	48.00	46.48	47.69	176,975	+0.64(+1.36%)
Aug 03, 2020	46.37	47.25	45.40	47.05	193,314	+1.20(+2.62%)
Jul 31, 2020	46.90	47.31	44.26	45.85	238,600	-1.14(-2.43%)
Jul 30, 2020	46.45	47.61	46.10	46.99	192,511	+0.06(+0.13%)
Jul 29, 2020	48.62	48.62	46.76	46.93	115,450	-1.39(-2.88%)
Jul 28, 2020	50.07	50.91	48.25	48.32	124,645	-2.00(-3.97%)
Jul 27, 2020	50.00	50.73	48.88	50.32	181,404	+2.16(+4.49%)
Jul 24, 2020	48.49	49.03	47.37	48.16	138,600	-0.66(-1.35%)
Jul 23, 2020	48.90	49.49	48.58	48.82	127,333	-0.38(-0.77%)
Jul 22, 2020	49.30	50.15	48.44	49.20	132,625	-0.23(-0.47%)
Jul 21, 2020	53.00	53.00	49.30	49.43	146,254	-3.42(-6.47%)
Jul 20, 2020	53.42	54.43	52.41	52.85	112,194	-0.68(-1.27%)
Jul 17, 2020	52.47	54.57	52.47	53.53	99,000	+0.87(+1.65%)
Jul 16, 2020	52.83	53.28	51.79	52.66	94,763	-0.39(-0.74%)
Jul 15, 2020	52.45	53.63	51.92	53.05	140,193	+1.38(+2.67%)
Jul 14, 2020	49.81	51.69	49.81	51.67	219,257	+1.65(+3.30%)
Jul 13, 2020	51.61	52.21	49.98	50.02	125,314	-1.16(-2.27%)
Jul 10, 2020	50.94	51.86	50.70	51.18	113,900	+0.08(+0.16%)
Jul 09, 2020	49.99	51.99	49.99	51.10	156,408	+0.78(+1.55%)
Jul 08, 2020	50.55	50.83	49.65	50.32	111,458	-0.14(-0.28%)
Jul 07, 2020	50.24	51.82	49.96	50.46	180,876	-0.04(-0.08%)
Jul 06, 2020	50.76	51.68	50.14	50.50	135,326	+0.56(+1.12%)
Jul 02, 2020	52.07	52.07	49.76	49.94	149,700	-1.31(-2.56%)
Jul 01, 2020	50.26	51.64	50.08	51.25	235,750	+1.04(+2.07%)
Jun 30, 2020	48.91	50.24	48.21	50.21	150,504	+1.17(+2.39%)
Jun 29, 2020	49.04	50.70	48.35	49.04	149,818	-0.64(-1.29%)
Jun 26, 2020	50.44	50.76	49.16	49.68	463,900	-1.22(-2.40%)
Jun 25, 2020	50.33	51.23	50.03	50.90	155,840	+0.43(+0.85%)
Jun 24, 2020	51.06	52.09	49.63	50.47	160,431	-0.86(-1.68%)
Jun 23, 2020	51.01	52.43	51.01	51.33	141,897	+0.85(+1.68%)
Jun 22, 2020	49.13	50.98	48.06	50.48	187,610	+1.32(+2.69%)
Jun 19, 2020	49.72	51.02	49.02	49.16	379,200	-0.26(-0.53%)
Jun 18, 2020	49.75	50.64	48.74	49.42	85,740	-0.80(-1.59%)
Jun 17, 2020	51.13	51.86	50.13	50.22	113,203	-1.07(-2.09%)
Jun 16, 2020	51.17	51.75	49.69	51.29	89,666	+1.25(+2.50%)
Jun 15, 2020	47.93	50.90	47.48	50.04	109,430	+1.52(+3.13%)
Jun 12, 2020	49.33	49.67	46.90	48.52	164,200	+0.28(+0.58%)
Jun 11, 2020	49.84	50.81	48.20	48.24	187,840	-2.94(-5.74%)
Jun 10, 2020	52.38	52.49	50.54	51.18	82,711	-1.00(-1.92%)
Jun 09, 2020	51.45	53.06	50.77	52.18	109,519	+0.40(+0.77%)
Jun 08, 2020	51.07	51.86	50.46	51.78	110,617	+1.06(+2.09%)
Jun 05, 2020	51.35	52.05	50.53	50.72	121,700	+0.65(+1.30%)
Jun 04, 2020	50.36	51.99	48.99	50.07	134,617	-0.88(-1.73%)
Jun 03, 2020	51.03	53.22	50.33	50.95	154,116	+0.54(+1.07%)
Jun 02, 2020	50.46	50.59	49.20	50.41	275,442	-0.26(-0.51%)
Jun 01, 2020	51.34	53.18	50.02	50.67	189,333	-0.82(-1.59%)
May 29, 2020	50.77	51.78	48.19	51.49	259,500	-0.11(-0.21%)
May 28, 2020	50.82	52.91	50.65	51.60	132,938	+0.89(+1.76%)
May 27, 2020	55.44	55.44	50.45	50.71	170,394	-4.22(-7.68%)
May 26, 2020	56.50	56.50	54.85	54.93	179,067	-0.37(-0.67%)
May 22, 2020	54.93	55.87	54.50	55.30	54,400	+0.30(+0.55%)
May 21, 2020	56.10	56.10	54.54	55.00	82,885	-1.09(-1.94%)
May 20, 2020	54.43	56.56	54.43	56.09	109,395	+1.70(+3.13%)
May 19, 2020	58.03	58.59	54.31	54.39	142,638	-3.19(-5.54%)
May 18, 2020	56.53	58.36	55.81	57.58	269,538	+2.38(+4.31%)
May 15, 2020	53.59	56.28	53.48	55.20	151,700	+1.52(+2.83%)
May 14, 2020	53.18	53.88	52.44	53.68	128,250	-0.47(-0.87%)
May 13, 2020	53.38	56.38	52.90	54.15	187,095	+0.61(+1.14%)
May 12, 2020	52.61	56.56	51.04	53.54	235,570	+1.63(+3.14%)
May 11, 2020	51.56	53.10	51.56	51.91	160,171	+0.43(+0.84%)
May 08, 2020	51.99	53.01	50.76	51.48	147,500	+0.80(+1.58%)
May 07, 2020	54.04	54.09	50.57	50.68	180,866	-0.99(-1.92%)
May 06, 2020	51.84	52.79	50.96	51.67	121,514	+0.69(+1.35%)
May 05, 2020	51.64	52.95	50.27	50.98	113,078	-0.14(-0.27%)
May 04, 2020	47.34	51.13	46.39	51.12	148,905	+3.64(+7.67%)
May 01, 2020	45.70	48.00	44.90	47.48	187,100	+1.11(+2.39%)
Apr 30, 2020	48.57	48.57	46.36	46.37	203,473	-2.67(-5.44%)
Apr 29, 2020	51.03	51.03	48.56	49.04	150,562	-1.02(-2.04%)
Apr 28, 2020	54.78	54.78	50.03	50.06	111,878	-4.11(-7.59%)
Apr 27, 2020	54.37	55.27	53.98	54.17	120,564	+0.57(+1.06%)
Apr 24, 2020	52.63	54.00	52.05	53.60	112,200	+1.06(+2.02%)
Apr 23, 2020	53.99	54.85	52.33	52.54	116,794	-1.20(-2.23%)
Apr 22, 2020	54.25	54.83	52.89	53.74	105,197	+0.58(+1.09%)
Apr 21, 2020	54.68	54.68	52.29	53.16	178,367	-2.27(-4.10%)
Apr 20, 2020	54.05	56.63	53.49	55.43	131,516	+0.42(+0.76%)
Apr 17, 2020	55.01	55.94	54.50	55.01	131,700	+1.12(+2.08%)
Apr 16, 2020	52.98	54.08	52.37	53.89	142,714	+1.27(+2.41%)
Apr 15, 2020	52.38	54.09	52.38	52.62	128,894	-1.27(-2.36%)
Apr 14, 2020	53.53	54.89	53.41	53.89	181,171	+1.11(+2.10%)
Apr 13, 2020	52.45	53.60	51.77	52.78	193,348	-0.26(-0.49%)
Apr 09, 2020	53.16	54.47	52.31	53.04	163,300	+0.87(+1.67%)
Apr 08, 2020	51.23	53.28	50.60	52.17	196,423	+1.25(+2.45%)
Apr 07, 2020	51.77	51.77	49.10	50.92	176,596	+0.15(+0.30%)
Apr 06, 2020	51.33	52.92	48.97	50.77	171,276	+0.06(+0.12%)
Apr 03, 2020	49.87	51.00	48.33	50.71	148,200	+0.73(+1.46%)
Apr 02, 2020	49.97	50.77	47.36	49.98	176,093	-0.36(-0.72%)
Apr 01, 2020	50.88	52.27	49.10	50.34	274,411	-1.09(-2.12%)
Mar 31, 2020	50.80	51.84	49.56	51.43	194,086	+0.74(+1.46%)
Mar 30, 2020	47.78	51.08	46.13	50.69	175,461	+3.66(+7.78%)
Mar 27, 2020	47.93	49.40	46.85	47.03	192,300	-2.69(-5.41%)
Mar 26, 2020	46.71	50.00	46.71	49.72	147,584	+3.09(+6.63%)
Mar 25, 2020	47.13	48.84	45.97	46.63	343,412	-0.66(-1.40%)
Mar 24, 2020	47.52	48.08	46.16	47.29	211,046	+1.36(+2.96%)
Mar 23, 2020	46.71	49.95	43.41	45.93	209,137	-0.83(-1.78%)
Mar 20, 2020	47.19	48.78	45.21	46.76	470,600	-0.10(-0.21%)
Mar 19, 2020	39.91	47.98	39.21	46.86	307,673	+6.64(+16.51%)
Mar 18, 2020	41.85	45.04	38.92	40.22	345,832	-3.72(-8.47%)
Mar 17, 2020	42.93	44.31	38.40	43.94	507,595	+2.96(+7.22%)
Mar 16, 2020	50.01	52.24	40.25	40.98	403,765	-12.95(-24.01%)
Mar 13, 2020	52.00	53.97	47.42	53.93	365,000	+4.54(+9.19%)
Mar 12, 2020	50.50	53.71	49.00	49.39	543,639	-3.53(-6.67%)
Mar 11, 2020	52.07	53.68	51.73	52.92	278,632	-0.29(-0.55%)
Mar 10, 2020	52.45	53.24	49.58	53.21	310,283	+2.02(+3.95%)
Mar 09, 2020	51.71	53.79	50.42	51.19	181,742	-3.34(-6.13%)
Mar 06, 2020	54.35	55.31	53.17	54.53	295,100	-0.97(-1.75%)
Mar 05, 2020	53.79	56.25	53.79	55.50	306,772	+0.62(+1.13%)
Mar 04, 2020	53.06	54.95	52.56	54.88	278,421	+2.57(+4.91%)
Mar 03, 2020	52.60	53.57	50.72	52.31	407,174	-0.67(-1.26%)
Mar 02, 2020	51.07	53.24	50.40	52.98	323,593	+2.10(+4.13%)
Feb 28, 2020	48.10	51.29	48.10	50.88	323,000	+1.06(+2.13%)
Feb 27, 2020	50.26	51.67	49.15	49.82	376,527	-1.22(-2.39%)
Feb 26, 2020	51.30	52.18	50.00	51.04	161,419	+0.18(+0.35%)
Feb 25, 2020	51.79	51.80	49.99	50.86	321,166	-0.57(-1.11%)
Feb 24, 2020	51.06	52.25	50.93	51.43	182,998	-1.77(-3.33%)
Feb 21, 2020	53.25	54.53	52.76	53.20	210,500	-0.12(-0.23%)
Feb 20, 2020	53.18	53.97	52.74	53.32	135,240	-0.03(-0.06%)
Feb 19, 2020	53.93	53.94	52.68	53.35	189,228	-0.31(-0.58%)
Feb 18, 2020	51.68	54.06	51.36	53.66	156,477	+1.77(+3.41%)
Feb 14, 2020	52.58	52.88	51.29	51.89	207,800	-0.58(-1.11%)
Feb 13, 2020	52.75	52.77	51.88	52.47	181,507	-0.34(-0.63%)
Feb 12, 2020	52.91	53.31	52.21	52.80	209,247	-0.02(-0.03%)
Feb 11, 2020	55.72	55.72	52.74	52.82	320,632	-2.90(-5.20%)
Feb 10, 2020	55.73	56.90	55.66	55.72	204,206	-0.07(-0.13%)
Feb 07, 2020	55.10	58.38	53.01	55.79	321,900	+0.17(+0.31%)
Feb 06, 2020	56.04	57.33	55.17	55.62	227,128	-0.20(-0.36%)
Feb 05, 2020	54.59	56.65	54.59	55.82	173,068	+1.53(+2.82%)
Feb 04, 2020	53.32	54.33	53.28	54.29	174,054	+1.48(+2.80%)
Feb 03, 2020	51.86	52.82	51.70	52.81	157,755	+1.27(+2.46%)
Jan 31, 2020	52.29	52.95	51.00	51.54	193,600	-1.02(-1.94%)
Jan 30, 2020	52.21	52.68	52.03	52.56	240,066	-0.21(-0.40%)
Jan 29, 2020	54.19	54.22	52.69	52.77	147,688	-1.42(-2.62%)
Jan 28, 2020	53.65	54.53	53.50	54.19	127,915	+0.84(+1.57%)
Jan 27, 2020	53.91	54.33	53.26	53.35	140,686	-1.50(-2.73%)
Jan 24, 2020	56.12	56.84	54.77	54.85	201,000	-1.15(-2.05%)
Jan 23, 2020	56.90	56.90	55.29	56.00	372,242	-0.98(-1.72%)
Jan 22, 2020	57.98	58.48	56.47	56.98	499,698	-0.98(-1.69%)
Jan 21, 2020	57.79	58.05	56.97	57.96	373,519	+0.02(+0.03%)
Jan 17, 2020	58.66	59.16	57.37	57.94	181,900	-0.64(-1.09%)
Jan 16, 2020	59.37	59.63	57.85	58.58	187,405	-0.38(-0.64%)
Jan 15, 2020	58.74	59.59	58.57	58.96	167,657	+0.27(+0.46%)
Jan 14, 2020	57.72	58.87	57.38	58.69	239,617	+0.96(+1.66%)
Jan 13, 2020	58.80	58.80	57.44	57.73	198,656	-1.09(-1.85%)
Jan 10, 2020	60.35	60.86	58.72	58.82	220,900	-1.51(-2.50%)
Jan 09, 2020	60.90	61.21	59.98	60.33	220,890	-0.52(-0.85%)
Jan 08, 2020	60.70	61.04	60.10	60.85	157,408	-0.06(-0.10%)
Jan 07, 2020	61.55	62.06	60.74	60.91	101,895	-1.06(-1.71%)
Jan 06, 2020	61.58	62.12	60.06	61.97	169,474	+0.40(+0.65%)
Jan 03, 2020	60.97	62.02	60.97	61.57	208,600	-0.43(-0.69%)
Jan 02, 2020	62.09	62.09	60.39	62.00	256,144	+0.22(+0.36%)
Dec 31, 2019	61.53	62.55	61.53	61.78	197,300	+0.24(+0.39%)
Dec 30, 2019	62.68	62.68	61.07	61.54	204,886	-0.97(-1.55%)
Dec 27, 2019	63.93	63.96	62.48	62.51	150,600	-1.04(-1.64%)
Dec 26, 2019	65.55	65.61	63.40	63.55	115,050	-1.92(-2.93%)
Dec 24, 2019	64.82	65.51	64.39	65.47	53,900	+0.92(+1.43%)
Dec 23, 2019	64.37	64.87	63.30	64.55	172,588	+0.61(+0.95%)
Dec 20, 2019	64.00	64.19	62.89	63.94	403,600	+0.05(+0.08%)
Dec 19, 2019	64.22	64.24	62.57	63.89	117,662	-0.15(-0.23%)
Dec 18, 2019	64.09	64.56	63.06	64.04	178,900	+0.28(+0.44%)
Dec 17, 2019	63.87	64.19	63.16	63.76	134,185	-0.12(-0.19%)
Dec 16, 2019	66.91	67.88	63.64	63.88	241,278	-2.73(-4.10%)
Dec 13, 2019	65.60	66.71	65.52	66.61	161,400	+0.95(+1.45%)
Dec 12, 2019	64.28	65.75	64.28	65.66	166,149	+1.40(+2.18%)
Dec 11, 2019	64.70	64.81	64.11	64.26	120,568	-0.42(-0.65%)
Dec 10, 2019	63.73	64.88	63.43	64.68	156,857	+0.96(+1.51%)
Dec 09, 2019	64.44	64.67	62.96	63.72	240,572	-0.36(-0.56%)
Dec 06, 2019	63.57	64.50	63.40	64.08	143,400	+1.10(+1.75%)
Dec 05, 2019	62.98	64.14	62.17	62.98	284,499	+0.19(+0.30%)
Dec 04, 2019	63.95	63.95	62.10	62.79	139,372	-0.66(-1.04%)
Dec 03, 2019	62.07	63.80	61.78	63.45	280,088	+1.40(+2.26%)
Dec 02, 2019	63.58	63.98	61.95	62.05	259,350	-1.61(-2.53%)
Nov 29, 2019	63.52	64.54	63.19	63.66	132,600	+0.23(+0.36%)
Nov 27, 2019	63.06	64.20	62.89	63.43	138,500	+0.87(+1.39%)
Nov 26, 2019	62.80	64.00	62.44	62.56	233,835	-0.13(-0.21%)
Nov 25, 2019	61.03	63.46	60.63	62.69	258,016	+1.95(+3.21%)
Nov 22, 2019	59.40	63.62	58.00	60.74	363,100	-2.77(-4.36%)
Nov 21, 2019	61.96	63.76	61.48	63.51	224,035	+1.66(+2.68%)
Nov 20, 2019	62.67	63.40	61.24	61.85	273,079	-1.03(-1.64%)
Nov 19, 2019	63.70	64.33	62.59	62.88	131,996	-0.47(-0.74%)
Nov 18, 2019	62.37	63.75	61.77	63.35	138,670	+0.75(+1.20%)
Nov 15, 2019	62.52	62.89	61.65	62.60	131,300	+0.56(+0.90%)
Nov 14, 2019	61.79	62.89	61.40	62.04	141,087	+0.03(+0.05%)
Nov 13, 2019	61.23	62.90	60.80	62.01	84,654	+0.45(+0.73%)
Nov 12, 2019	61.84	62.33	61.01	61.56	96,568	-0.21(-0.34%)
Nov 11, 2019	63.35	63.72	61.57	61.77	85,705	-1.74(-2.74%)
Nov 08, 2019	61.22	63.55	60.85	63.51	109,300	+1.92(+3.12%)
Nov 07, 2019	61.97	62.28	60.74	61.59	97,474	-0.02(-0.03%)
Nov 06, 2019	62.73	62.86	61.50	61.61	137,549	-0.97(-1.55%)
Nov 05, 2019	61.33	63.28	60.81	62.58	327,239	+1.25(+2.04%)
Nov 04, 2019	60.99	61.57	60.39	61.33	150,203	+0.78(+1.29%)
Nov 01, 2019	60.04	61.88	57.89	60.55	338,600	-0.33(-0.54%)
Oct 31, 2019	60.67	61.61	60.35	60.88	136,184	-0.24(-0.39%)
Oct 30, 2019	60.27	61.29	59.35	61.12	120,780	+0.93(+1.55%)
Oct 29, 2019	60.48	61.17	59.23	60.19	165,096	-0.29(-0.48%)
Oct 28, 2019	60.05	61.15	60.05	60.48	108,669	+0.79(+1.32%)
Oct 25, 2019	59.36	60.63	59.32	59.69	95,000	+0.14(+0.24%)
Oct 24, 2019	60.48	60.63	59.35	59.55	104,869	-0.72(-1.19%)
Oct 23, 2019	60.71	61.19	60.03	60.27	101,662	-0.47(-0.77%)
Oct 22, 2019	61.08	62.28	59.74	60.74	130,691	-0.23(-0.38%)
Oct 21, 2019	60.28	61.66	58.99	60.97	142,684	+1.26(+2.11%)
Oct 18, 2019	60.48	61.12	59.42	59.71	133,000	-1.13(-1.86%)
Oct 17, 2019	59.62	61.33	59.53	60.84	203,547	+1.43(+2.41%)
Oct 16, 2019	59.35	60.12	59.08	59.41	141,926	-0.07(-0.12%)
Oct 15, 2019	58.02	59.70	57.81	59.48	174,093	+1.22(+2.09%)
Oct 14, 2019	58.71	59.52	58.19	58.26	113,320	-0.77(-1.30%)
Oct 11, 2019	58.90	61.40	58.90	59.03	238,700	+0.75(+1.29%)
Oct 10, 2019	58.10	58.64	57.24	58.28	241,088	+0.33(+0.57%)
Oct 09, 2019	58.29	58.65	57.15	57.95	146,125	-0.13(-0.22%)
Oct 08, 2019	59.72	59.91	58.02	58.08	167,999	-2.05(-3.41%)
Oct 07, 2019	60.27	61.35	59.76	60.13	171,589	-0.20(-0.33%)
Oct 04, 2019	62.48	63.99	58.55	60.33	243,500	-2.19(-3.50%)
Oct 03, 2019	62.98	63.75	61.89	62.52	187,669	-0.74(-1.17%)
Oct 02, 2019	61.34	64.10	59.64	63.26	247,957	+1.77(+2.88%)