Lantheus Holdings (NQ: LNTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	14.75	14.90	14.53	14.55	214,330	-0.10(-0.68%)
Jun 28, 2018	14.20	15.00	14.20	14.65	471,324	+0.35(+2.45%)
Jun 27, 2018	14.95	14.95	14.20	14.30	312,256	-0.70(-4.67%)
Jun 26, 2018	14.40	15.10	14.36	15.00	334,544	+0.65(+4.53%)
Jun 25, 2018	15.00	15.00	14.30	14.35	264,070	-0.80(-5.28%)
Jun 22, 2018	14.50	15.25	14.35	15.15	1,074,713	+0.65(+4.48%)
Jun 21, 2018	14.70	14.75	14.35	14.50	452,335	-0.15(-1.02%)
Jun 20, 2018	15.30	15.30	14.65	14.65	350,371	-0.70(-4.56%)
Jun 19, 2018	15.10	15.35	14.60	15.35	427,167	+0.05(+0.33%)
Jun 18, 2018	14.65	15.40	14.40	15.30	328,795	+0.80(+5.52%)
Jun 15, 2018		14.55	14.25	14.50	556,350	+0.25(+1.75%)
Jun 14, 2018	14.65	14.70	14.15	14.25	389,187	-0.35(-2.40%)
Jun 13, 2018	14.45	14.85	14.35	14.60	332,359	+0.15(+1.04%)
Jun 12, 2018	14.75	14.90	14.35	14.45	349,708	-0.25(-1.70%)
Jun 11, 2018	14.15	14.85	14.13	14.70	370,417	+0.60(+4.26%)
Jun 08, 2018	14.45	14.55	13.85	14.10	741,996	-0.35(-2.42%)
Jun 07, 2018	14.50	15.00	13.88	14.45	960,266	-0.25(-1.70%)
Jun 06, 2018		14.95		14.70	310,084	+0.25(+1.73%)
Jun 05, 2018	15.15	15.25	14.20	14.45	424,729	-0.75(-4.93%)
Jun 04, 2018	14.65	15.40	14.45	15.20	479,068	+0.60(+4.11%)
Jun 01, 2018	14.15	14.65	14.00	14.60	512,529	+0.60(+4.29%)
May 31, 2018	14.25	14.85	13.85	14.00	903,595	-0.20(-1.41%)
May 30, 2018	14.15	14.35	14.00	14.20	349,826	+0.05(+0.35%)
May 29, 2018	14.50	14.55	13.85	14.15	493,241	-0.40(-2.75%)
May 25, 2018		14.55	14.55	14.55	0	+0.45(+3.19%)
May 24, 2018	13.60	14.25	13.55	14.10	349,088	+0.45(+3.30%)
May 23, 2018	13.85	13.90	13.60	13.65	367,689	-0.20(-1.44%)
May 22, 2018	14.15	14.20	13.80	13.85	386,365	-0.30(-2.12%)
May 21, 2018	14.35	14.50	13.95	14.15	273,252	-0.10(-0.70%)
May 18, 2018	14.25	14.30	13.95	14.25	304,586	+0.10(+0.71%)
May 17, 2018	14.40	14.65	14.10	14.15	356,496	-0.35(-2.41%)
May 16, 2018	14.40	14.70	14.15	14.50	346,882	+0.20(+1.40%)
May 15, 2018	14.45	14.55	14.20	14.30	209,887	-0.15(-1.04%)
May 14, 2018	14.85	15.10	14.43	14.45	322,230	-0.45(-3.02%)
May 11, 2018	14.90	15.00	14.15	14.90	357,227	+0.10(+0.68%)
May 10, 2018	14.10	14.95	14.00	14.80	547,791	+0.80(+5.71%)
May 09, 2018	14.35	14.60	13.88	14.00	714,655	-0.35(-2.44%)
May 08, 2018	15.55	15.55	14.20	14.35	781,993	-1.30(-8.31%)
May 07, 2018	16.40	16.50	15.55	15.65	587,605	-0.78(-4.72%)
May 04, 2018	17.85	17.85	16.10	16.43	761,416	-1.47(-8.24%)
May 03, 2018	19.35	19.95	17.70	17.90	679,411	-0.80(-4.28%)
May 02, 2018	18.35	19.35	18.03	18.70	436,325	+0.35(+1.91%)
May 01, 2018	17.80	18.45	17.75	18.35	353,713	+0.55(+3.09%)
Apr 30, 2018	17.85	18.05	17.73	17.80	236,768	-0.20(-1.11%)
Apr 27, 2018	18.00	18.05	17.70	18.00	274,922	+0.10(+0.56%)
Apr 26, 2018	17.50	18.07	17.40	17.90	249,960	+0.55(+3.17%)
Apr 25, 2018	17.55	17.70	17.07	17.35	266,520	-0.20(-1.14%)
Apr 24, 2018	17.70	17.70	17.30	17.55	405,053	-0.05(-0.28%)
Apr 23, 2018	17.60	17.70	17.30	17.60	314,237	+0.05(+0.28%)
Apr 20, 2018	17.15	17.65	17.10	17.55	224,353	+0.25(+1.45%)
Apr 19, 2018	17.15	17.45	17.00	17.30	149,867	+0.15(+0.87%)
Apr 18, 2018	17.25	17.40	16.95	17.15	430,144	-0.05(-0.29%)
Apr 17, 2018	16.50	17.25	16.35	17.20	307,670	+0.75(+4.56%)
Apr 16, 2018	16.00	16.60	15.35	16.45	271,057	+0.50(+3.13%)
Apr 13, 2018	15.85	16.35	15.65	15.95	346,004	+0.20(+1.27%)
Apr 12, 2018	15.55	15.95	15.35	15.75	446,835	+0.25(+1.61%)
Apr 11, 2018	15.10	15.60	14.11	15.50	299,409	+0.20(+1.31%)
Apr 10, 2018	15.00	15.50	14.93	15.30	301,848	+0.45(+3.03%)
Apr 09, 2018	15.50	15.64	14.80	14.85	280,521	-0.50(-3.26%)
Apr 06, 2018	15.90	16.10	15.10	15.35	198,559	-0.75(-4.66%)
Apr 05, 2018	16.10	16.25	15.80	16.10	211,476	+0.20(+1.26%)
Apr 04, 2018	15.25	15.95	15.10	15.90	448,637	+0.50(+3.25%)
Apr 03, 2018	15.75	15.88	15.05	15.40	439,025	-0.50(-3.14%)
Apr 02, 2018	15.75	16.50	15.60	15.90	410,482	+0.00(+0.00%)
Mar 29, 2018		15.90	15.90	15.90	0	+0.25(+1.60%)
Mar 28, 2018	15.80	16.00	15.50	15.65	634,370	-0.15(-0.95%)
Mar 27, 2018	16.55	16.55	15.65	15.80	570,349	-0.65(-3.95%)
Mar 26, 2018	15.90	16.45	15.50	16.45	421,865	+0.95(+6.13%)
Mar 23, 2018	15.15	15.72	15.15	15.50	403,933	+0.40(+2.65%)
Mar 22, 2018	15.90	15.90	15.05	15.10	473,949	-1.05(-6.50%)
Mar 21, 2018	16.05	16.30	15.90	16.15	185,461	+0.05(+0.31%)
Mar 20, 2018	15.65	16.15	15.65	16.10	246,310	+0.55(+3.54%)
Mar 19, 2018	16.10	16.15	15.50	15.55	393,935	-0.65(-4.01%)
Mar 16, 2018	16.20	16.70	16.10	16.20	528,148	+0.00(+0.00%)
Mar 15, 2018	16.40	16.55	16.15	16.20	311,789	-0.20(-1.22%)
Mar 14, 2018	16.45	16.85	16.25	16.40	394,237	-0.05(-0.30%)
Mar 13, 2018	16.95	16.95	16.35	16.45	289,041	-0.35(-2.08%)
Mar 12, 2018	15.95	17.00	15.95	16.80	348,180	+0.80(+5.00%)
Mar 09, 2018	15.85	16.55	15.70	16.00	396,106	+0.30(+1.91%)
Mar 08, 2018	15.65	15.90	15.55	15.70	267,398	+0.00(+0.00%)
Mar 07, 2018				15.70	480,813	+0.35(+2.28%)
Mar 06, 2018	15.80	15.90	15.00	15.35	532,575	-0.45(-2.85%)
Mar 05, 2018	16.15	16.40	15.55	15.80	542,205	-0.60(-3.66%)
Mar 02, 2018	14.90	16.50	14.45	16.40	914,157	+1.55(+10.44%)
Mar 01, 2018	15.40	15.80	14.80	14.85	880,874	-0.45(-2.94%)
Feb 28, 2018	15.25	15.70	15.15	15.30	639,663	-0.05(-0.33%)
Feb 27, 2018	17.05	17.60	15.05	15.35	2,355,607	-4.65(-23.25%)
Feb 26, 2018	19.80	20.30	19.35	20.00	346,801	+0.20(+1.01%)
Feb 23, 2018	20.00	20.10	19.30	19.80	308,242	+0.00(+0.00%)
Feb 22, 2018	20.95	20.95	19.70	19.80	289,059	-1.15(-5.49%)
Feb 21, 2018	20.70	21.45	20.65	20.95	156,603	+0.45(+2.20%)
Feb 20, 2018	20.15	20.77	20.15	20.50	229,367	-0.05(-0.24%)
Feb 16, 2018		20.55	20.55	20.55	0	+0.20(+0.98%)
Feb 15, 2018	20.00	20.45	19.80	20.35	269,587	+0.20(+0.99%)
Feb 14, 2018	19.90	20.60	19.80	20.15	267,471	+0.25(+1.26%)
Feb 13, 2018	19.65	20.20	19.25	19.90	359,479	+0.10(+0.51%)
Feb 12, 2018	20.00	20.60	19.35	19.80	221,422	-0.15(-0.75%)
Feb 09, 2018	19.95	20.15	18.80	19.95	300,702	+0.25(+1.27%)
Feb 08, 2018	20.25	20.30	19.60	19.70	237,067	-0.45(-2.23%)
Feb 07, 2018	20.70	20.70	19.90	20.15	308,997	-0.70(-3.36%)
Feb 06, 2018	20.30	20.95	19.55	20.85	295,202	-0.03(-0.12%)
Feb 05, 2018	21.55	22.05	20.40	20.88	206,819	-1.02(-4.68%)
Feb 02, 2018	22.95	22.95	21.75	21.90	391,952	-1.25(-5.40%)
Feb 01, 2018	22.90	23.35	22.20	23.15	394,322	+0.15(+0.65%)
Jan 31, 2018	23.90	23.90	22.85	23.00	246,094	-0.80(-3.36%)
Jan 30, 2018	23.85	24.30	23.35	23.80	260,905	-0.35(-1.45%)
Jan 29, 2018	23.50	24.35	23.35	24.15	270,537	+0.55(+2.33%)
Jan 26, 2018	24.35	24.45	23.30	23.60	206,268	-0.70(-2.88%)
Jan 25, 2018	23.20	24.45	23.00	24.30	481,162	+1.35(+5.88%)
Jan 24, 2018	23.60	24.40	22.45	22.95	354,447	-0.55(-2.34%)
Jan 23, 2018	23.20	23.60	22.95	23.50	176,278	+0.30(+1.29%)
Jan 22, 2018	22.85	23.20	22.40	23.20	251,104	+0.40(+1.75%)
Jan 19, 2018	22.55	22.85	22.35	22.80	214,328	+0.20(+0.88%)
Jan 18, 2018	22.35	23.00	22.25	22.60	214,969	+0.20(+0.89%)
Jan 17, 2018	22.35	22.60	22.00	22.40	184,370	+0.25(+1.13%)
Jan 16, 2018	23.55	23.90	21.93	22.15	375,119	-1.33(-5.64%)
Jan 12, 2018		23.48	23.48	23.48	0	-0.17(-0.74%)
Jan 11, 2018	23.70	24.00	23.05	23.65	396,939	+0.10(+0.42%)
Jan 10, 2018	22.35	23.75	22.15	23.55	502,424	+1.05(+4.67%)
Jan 09, 2018	20.95	22.65	20.95	22.50	439,669	+1.65(+7.91%)
Jan 08, 2018	21.60	21.65	20.70	20.85	257,666	-0.85(-3.92%)
Jan 05, 2018	20.55	21.75	20.40	21.70	252,834	+1.12(+5.47%)
Jan 04, 2018	21.00	21.10	20.25	20.57	244,306	-0.32(-1.56%)
Jan 03, 2018	21.00	21.10	20.50	20.90	240,967	-0.10(-0.48%)
Jan 02, 2018	20.60	21.30	20.15	21.00	257,727	+0.55(+2.69%)
Dec 29, 2017		20.45	20.45	20.45	0	-0.70(-3.31%)
Dec 28, 2017	22.30	22.32	20.95	21.15	248,111	-1.00(-4.51%)
Dec 27, 2017	21.20	22.55	21.20	22.15	447,393	+0.95(+4.48%)
Dec 26, 2017	20.60	21.45	20.45	21.20	464,730	+0.65(+3.16%)
Dec 22, 2017	20.20	20.70	20.15	20.55	153,633	+0.25(+1.23%)
Dec 21, 2017	20.55	20.90	20.10	20.30	268,206	-0.30(-1.46%)
Dec 20, 2017	20.40	20.70	20.20	20.60	151,393	+0.45(+2.23%)
Dec 19, 2017	20.35	20.65	19.95	20.15	223,421	-0.20(-0.98%)
Dec 18, 2017	19.90	20.65	19.90	20.35	400,542	+0.65(+3.30%)
Dec 15, 2017	19.95	20.10	19.50	19.70	941,406	-0.20(-1.01%)
Dec 14, 2017	20.55	20.80	19.75	19.90	391,597	-0.70(-3.40%)
Dec 13, 2017	20.60	20.80	20.40	20.60	330,450	+0.10(+0.49%)
Dec 12, 2017	20.65	20.95	20.45	20.50	231,186	-0.05(-0.24%)
Dec 11, 2017	20.85	20.95	20.40	20.55	222,755	-0.30(-1.44%)
Dec 08, 2017	20.85	20.95	20.55	20.85	182,943	+0.20(+0.97%)
Dec 07, 2017	20.85	21.35	20.50	20.65	526,495	-0.20(-0.96%)
Dec 06, 2017	20.30	20.95	20.30	20.85	274,871	+0.45(+2.21%)
Dec 05, 2017	20.75	20.95	20.30	20.40	373,643	-0.35(-1.69%)
Dec 04, 2017	22.15	22.29	20.50	20.75	419,307	-1.10(-5.03%)
Dec 01, 2017	22.50	22.50	21.35	21.85	395,808	-0.55(-2.46%)
Nov 30, 2017	22.90	22.90	21.95	22.40	440,560	-0.15(-0.67%)
Nov 29, 2017	23.00	23.00	22.40	22.55	204,236	-0.30(-1.31%)
Nov 28, 2017	22.20	23.15	22.20	22.85	255,446	+0.65(+2.93%)
Nov 27, 2017	22.85	23.05	22.00	22.20	237,601	-0.50(-2.20%)
Nov 24, 2017	22.90	23.00	22.40	22.70	113,146	-0.10(-0.44%)
Nov 22, 2017	23.35	23.55	22.50	22.80	268,918	-0.60(-2.56%)
Nov 21, 2017	22.95	23.50	22.95	23.40	347,334	+0.55(+2.41%)
Nov 20, 2017	22.10	22.95	21.75	22.85	576,239	+0.50(+2.24%)
Nov 17, 2017	21.75	22.40	21.25	22.35	372,039	+0.50(+2.29%)
Nov 16, 2017	21.50	22.20	21.40	21.85	421,787	+0.30(+1.39%)
Nov 15, 2017	21.70	21.85	21.05	21.55	402,921	-0.50(-2.27%)
Nov 14, 2017	21.90	22.30	21.55	22.05	417,398	+0.05(+0.23%)
Nov 13, 2017	22.00	22.40	21.60	22.00	468,239	-0.25(-1.12%)
Nov 10, 2017	22.95	23.35	22.20	22.25	385,181	-0.70(-3.05%)
Nov 09, 2017	22.35	24.00	22.15	22.95	659,584	+0.60(+2.68%)
Nov 08, 2017	21.80	22.50	21.62	22.35	379,286	+0.30(+1.36%)
Nov 07, 2017	23.10	23.43	21.05	22.05	680,581	-0.90(-3.92%)
Nov 06, 2017	21.75	24.10	21.75	22.95	1,229,874	+0.65(+2.91%)
Nov 03, 2017	22.55	23.00	21.38	22.30	863,350	-0.30(-1.33%)
Nov 02, 2017	19.25	22.75	19.25	22.60	1,018,406	+3.90(+20.86%)
Nov 01, 2017	20.05	20.15	18.60	18.70	622,646	-1.20(-6.03%)
Oct 31, 2017	19.05	20.00	19.00	19.90	351,403	+0.80(+4.19%)
Oct 30, 2017	19.30	19.45	18.85	19.10	417,031	-0.20(-1.04%)
Oct 27, 2017	18.45	19.35	18.40	19.30	309,714	+0.85(+4.61%)
Oct 26, 2017	18.30	18.70	18.10	18.45	247,901	+0.20(+1.10%)
Oct 25, 2017	18.10	18.40	18.00	18.25	317,130	+0.10(+0.55%)
Oct 24, 2017	18.30	18.45	18.10	18.15	318,841	-0.10(-0.55%)
Oct 23, 2017	18.25	18.70	18.05	18.25	405,485	+0.00(+0.00%)
Oct 20, 2017	17.60	18.25	17.50	18.25	272,603	+0.85(+4.89%)
Oct 19, 2017	17.45	17.65	17.15	17.40	375,308	-0.15(-0.85%)
Oct 18, 2017	17.90	17.95	17.50	17.55	275,657	-0.30(-1.68%)
Oct 17, 2017	17.70	17.95	17.40	17.85	293,620	+0.10(+0.56%)
Oct 16, 2017	17.80	17.90	17.60	17.75	316,252	-0.10(-0.56%)
Oct 13, 2017	18.65	18.65	17.75	17.85	411,102	-0.75(-4.03%)
Oct 12, 2017	18.75	18.95	18.50	18.60	342,750	-0.10(-0.53%)
Oct 11, 2017	18.40	19.00	18.35	18.70	435,904	+0.30(+1.63%)
Oct 10, 2017	18.00	18.50	17.95	18.40	391,743	+0.60(+3.37%)
Oct 09, 2017	18.20	18.30	17.80	17.80	244,197	-0.35(-1.93%)
Oct 06, 2017	18.10	18.23	17.85	18.15	417,535	+0.15(+0.83%)
Oct 05, 2017	17.95	18.32	17.90	18.00	582,730	+0.10(+0.56%)
Oct 04, 2017	17.85	18.25	17.82	17.90	481,825	-0.10(-0.56%)
Oct 03, 2017	17.90	18.10	17.75	18.00	350,055	+0.00(+0.00%)
Oct 02, 2017	17.80	18.20	17.80	18.00	508,354	+0.20(+1.12%)
Sep 29, 2017	17.80	17.95	17.55	17.80	288,634	+0.10(+0.56%)
Sep 28, 2017	17.60	17.85	17.45	17.70	321,090	+0.15(+0.85%)
Sep 27, 2017	17.60	17.73	17.40	17.55	507,049	+0.10(+0.57%)
Sep 26, 2017	17.55	17.67	17.25	17.45	483,742	-0.05(-0.29%)
Sep 25, 2017	17.35	17.65	17.15	17.50	447,991	+0.15(+0.86%)
Sep 22, 2017	17.40	17.95	17.23	17.35	503,609	-0.10(-0.57%)
Sep 21, 2017	17.40	17.50	17.20	17.45	268,356	+0.00(+0.00%)
Sep 20, 2017	17.40	17.50	17.20	17.45	389,486	+0.20(+1.16%)
Sep 19, 2017	17.40	17.45	17.15	17.25	548,853	-0.20(-1.15%)
Sep 18, 2017	17.05	17.45	17.05	17.45	293,923	+0.30(+1.75%)
Sep 15, 2017	17.35	17.35	16.87	17.15	1,091,721	-0.30(-1.72%)
Sep 14, 2017	17.00	17.52	16.85	17.45	480,350	+0.30(+1.75%)
Sep 13, 2017	17.35	17.60	17.07	17.15	316,418	-0.25(-1.44%)
Sep 12, 2017	16.80	17.65	16.80	17.40	522,387	+0.65(+3.88%)
Sep 11, 2017	16.50	16.85	16.35	16.75	671,742	+0.25(+1.52%)
Sep 08, 2017	16.45	16.75	16.32	16.50	572,933	+0.10(+0.61%)
Sep 07, 2017	16.30	16.75	16.20	16.40	766,743	+0.00(+0.00%)
Sep 06, 2017	17.20	17.30	16.30	16.40	522,733	-0.65(-3.81%)
Sep 05, 2017	16.60	17.20	16.50	17.05	570,624	+0.25(+1.49%)
Sep 01, 2017	17.45	17.45	16.70	16.80	503,581	-0.70(-4.00%)
Aug 31, 2017	17.10	17.52	17.00	17.50	808,360	+0.55(+3.24%)
Aug 30, 2017	16.95	17.20	16.88	16.95	670,369	+0.05(+0.30%)
Aug 29, 2017	16.90	17.15	16.80	16.90	456,932	-0.10(-0.59%)
Aug 28, 2017	17.15	17.15	16.82	17.00	403,596	-0.10(-0.58%)
Aug 25, 2017	17.00	17.20	16.85	17.10	495,365	+0.10(+0.59%)
Aug 24, 2017	16.75	17.05	16.60	17.00	491,570	+0.30(+1.80%)
Aug 23, 2017	16.00	16.75	16.00	16.70	538,257	+0.45(+2.77%)
Aug 22, 2017	15.55	16.45	15.50	16.25	695,822	+0.75(+4.84%)
Aug 21, 2017	15.90	15.90	15.25	15.50	612,547	-0.35(-2.21%)
Aug 18, 2017	15.95	15.97	15.35	15.85	615,600	-0.25(-1.55%)
Aug 17, 2017	15.70	16.30	15.05	16.10	1,233,241	+0.40(+2.55%)
Aug 16, 2017	16.85	17.20	15.65	15.70	1,387,452	-1.15(-6.82%)
Aug 15, 2017	17.25	17.45	16.38	16.85	1,240,334	-0.30(-1.75%)
Aug 14, 2017	18.25	18.25	16.60	17.15	1,269,512	-2.00(-10.44%)
Aug 11, 2017	18.10	19.35	18.02	19.15	602,282	+1.15(+6.39%)
Aug 10, 2017	18.55	18.60	17.95	18.00	345,170	-0.50(-2.70%)
Aug 09, 2017	18.90	19.00	18.20	18.50	461,509	-0.40(-2.12%)
Aug 08, 2017	18.85	19.95	18.60	18.90	829,556	+0.05(+0.27%)
Aug 07, 2017	17.45	19.10	17.45	18.85	760,038	+1.65(+9.59%)
Aug 04, 2017	16.30	17.60	15.90	17.20	837,007	+0.95(+5.85%)
Aug 03, 2017	15.65	16.85	15.65	16.25	900,511	+0.75(+4.84%)
Aug 02, 2017	20.20	20.45	15.40	15.50	2,036,332	-3.15(-16.89%)
Aug 01, 2017	18.70	19.25	18.35	18.65	684,963	+0.20(+1.08%)
Jul 31, 2017	19.80	19.80	18.30	18.45	716,380	-1.10(-5.63%)
Jul 28, 2017	18.80	20.40	18.55	19.55	697,739	+0.65(+3.44%)
Jul 27, 2017	19.25	19.50	18.70	18.90	420,251	-0.30(-1.56%)
Jul 26, 2017	19.45	19.50	18.85	19.20	384,030	-0.15(-0.78%)
Jul 25, 2017	19.15	19.40	18.85	19.35	472,259	+0.20(+1.04%)
Jul 24, 2017	18.60	19.15	18.20	19.15	496,065	+0.60(+3.23%)
Jul 21, 2017	18.75	18.90	18.30	18.55	368,242	+0.00(+0.00%)
Jul 20, 2017	18.60	18.70	18.20	18.55	520,240	+0.10(+0.54%)
Jul 19, 2017	18.60	18.62	18.15	18.45	344,520	+0.00(+0.00%)
Jul 18, 2017	18.45	18.62	18.15	18.45	403,688	+0.00(+0.00%)
Jul 17, 2017	17.55	18.90	17.50	18.45	885,546	+0.90(+5.13%)
Jul 14, 2017		18.30	17.45	17.55	433,718	-0.70(-3.84%)
Jul 13, 2017	18.40	18.50	17.80	18.25	474,498	-0.07(-0.41%)
Jul 12, 2017	18.25	18.45	17.95	18.32	571,025	+0.32(+1.81%)
Jul 11, 2017	18.10	18.20	17.55	18.00	523,379	-0.10(-0.55%)
Jul 10, 2017	17.80	18.15	17.12	18.10	757,331	+0.10(+0.56%)
Jul 07, 2017	18.50	18.50	17.55	18.00	611,463	-0.45(-2.44%)
Jul 06, 2017	18.25	18.80	17.95	18.45	1,011,731	+0.00(+0.00%)
Jul 05, 2017	17.55	18.50	17.45	18.45	703,293	+0.90(+5.13%)