Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.90	40.27	39.49	39.84	850,035	-0.18(-0.46%)
Jun 27, 2019	39.22	40.07	39.18	40.02	527,822	+0.81(+2.07%)
Jun 26, 2019	39.76	39.96	38.81	39.21	555,109	-0.50(-1.26%)
Jun 25, 2019	39.53	40.01	39.28	39.71	764,033	+0.15(+0.39%)
Jun 24, 2019	40.40	40.68	39.48	39.55	579,750	-0.73(-1.81%)
Jun 21, 2019	40.27	40.68	40.23	40.28	773,976	-0.26(-0.63%)
Jun 20, 2019	39.63	40.90	39.22	40.54	806,708	+0.05(+0.11%)
Jun 19, 2019	41.55	41.58	40.25	40.49	574,064	-1.01(-2.44%)
Jun 18, 2019	42.09	42.15	41.32	41.50	567,706	-0.17(-0.42%)
Jun 17, 2019	41.41	41.86	41.20	41.68	803,905	+0.34(+0.82%)
Jun 14, 2019	41.55	42.05	41.18	41.34	660,711	-0.16(-0.40%)
Jun 13, 2019	41.20	41.91	41.20	41.50	781,150	+0.19(+0.46%)
Jun 12, 2019	41.58	41.85	41.05	41.31	566,101	-0.27(-0.66%)
Jun 11, 2019	41.28	41.79	41.28	41.58	622,959	+0.57(+1.40%)
Jun 10, 2019	40.66	41.53	40.64	41.01	590,130	+0.46(+1.15%)
Jun 07, 2019	40.78	41.16	40.50	40.55	462,937	-0.24(-0.58%)
Jun 06, 2019	40.31	40.98	40.02	40.78	664,143	+0.34(+0.83%)
Jun 05, 2019	41.45	41.45	40.35	40.45	667,695	-0.80(-1.94%)
Jun 04, 2019	40.23	41.33	40.23	41.25	622,529	+0.43(+1.05%)
Jun 03, 2019	39.26	40.82	38.98	40.82	854,654	+1.41(+3.58%)
May 31, 2019	39.70	39.82	39.17	39.41	836,535	-0.66(-1.64%)
May 30, 2019	39.60	40.33	39.57	40.06	933,457	+0.47(+1.20%)
May 29, 2019	40.47	40.74	39.37	39.59	962,771	-0.94(-2.32%)
May 28, 2019	40.96	41.37	40.21	40.53	1,293,661	-0.31(-0.76%)
May 24, 2019	41.95	41.97	40.40	40.84	1,252,169	-0.91(-2.18%)
May 23, 2019	43.55	43.73	41.64	41.75	925,745	-2.14(-4.88%)
May 22, 2019	43.90	44.14	43.53	43.89	427,289	-0.05(-0.10%)
May 21, 2019	43.79	44.36	43.74	43.94	492,277	+0.24(+0.54%)
May 20, 2019	43.59	43.87	43.26	43.70	683,497	-0.07(-0.17%)
May 17, 2019	43.01	44.02	42.69	43.77	741,489	+0.60(+1.39%)
May 16, 2019	43.05	44.05	42.93	43.17	791,127	+0.14(+0.32%)
May 15, 2019	43.12	43.58	42.75	43.03	670,537	-0.20(-0.46%)
May 14, 2019	43.25	43.55	42.97	43.23	640,361	+0.30(+0.70%)
May 13, 2019	42.69	43.22	42.53	42.93	938,498	-0.29(-0.67%)
May 10, 2019	43.04	43.41	42.90	43.22	691,388	+0.05(+0.13%)
May 09, 2019	42.77	43.33	42.30	43.17	1,082,729	+0.14(+0.32%)
May 08, 2019	43.47	43.84	42.59	43.03	1,302,386	-0.52(-1.20%)
May 07, 2019	44.74	44.86	43.22	43.56	1,027,262	-1.39(-3.10%)
May 06, 2019	44.79	45.62	44.06	44.95	912,499	-0.30(-0.66%)
May 03, 2019	45.30	45.91	44.68	45.25	948,228	-0.07(-0.16%)
May 02, 2019	46.28	46.28	43.63	45.32	2,198,076	+0.95(+2.14%)
May 01, 2019	45.00	45.15	44.27	44.37	1,433,146	-0.51(-1.13%)
Apr 30, 2019	46.10	46.15	43.91	44.88	1,299,937	-1.12(-2.44%)
Apr 29, 2019	45.32	46.11	45.29	46.00	944,175	+0.68(+1.50%)
Apr 26, 2019	44.71	45.62	44.61	45.32	733,163	+0.75(+1.68%)
Apr 25, 2019	44.36	44.97	43.97	44.57	715,949	+0.24(+0.55%)
Apr 24, 2019	43.98	44.74	43.97	44.33	450,918	+0.59(+1.34%)
Apr 23, 2019	43.22	44.09	43.22	43.74	840,731	+0.63(+1.47%)
Apr 22, 2019	42.40	43.19	42.40	43.11	736,811	+0.55(+1.30%)
Apr 18, 2019	41.73	42.75	41.73	42.55	845,337	+0.78(+1.86%)
Apr 17, 2019	42.83	42.89	41.77	41.78	521,979	-0.96(-2.24%)
Apr 16, 2019	42.94	42.94	42.00	42.74	1,024,985	-0.03(-0.06%)
Apr 15, 2019	43.21	43.58	42.75	42.76	776,431	-0.33(-0.78%)
Apr 12, 2019	42.80	43.21	42.66	43.10	615,685	+0.37(+0.87%)
Apr 11, 2019	43.44	43.48	42.55	42.73	941,183	-0.66(-1.52%)
Apr 10, 2019	43.20	43.46	42.88	43.39	457,924	+0.24(+0.57%)
Apr 09, 2019	43.44	43.53	42.88	43.14	646,316	-0.54(-1.24%)
Apr 08, 2019	44.17	44.50	43.60	43.69	713,551	-0.44(-1.00%)
Apr 05, 2019	43.95	44.47	43.69	44.13	666,854	+0.33(+0.74%)
Apr 04, 2019	43.38	43.85	42.91	43.80	691,045	+0.47(+1.09%)
Apr 03, 2019	43.96	44.16	43.13	43.33	649,811	-0.28(-0.64%)
Apr 02, 2019	44.02	44.02	43.18	43.61	830,515	-0.35(-0.80%)
Apr 01, 2019	44.32	44.52	43.83	43.97	721,670	-0.30(-0.67%)
Mar 29, 2019	44.19	44.45	43.88	44.27	901,921	+0.38(+0.87%)
Mar 28, 2019	42.79	43.94	42.79	43.88	660,622	+1.25(+2.93%)
Mar 27, 2019	42.90	43.30	42.57	42.64	601,248	-0.20(-0.46%)
Mar 26, 2019	42.16	43.19	42.16	42.84	982,630	+0.69(+1.63%)
Mar 25, 2019	41.38	42.28	41.22	42.15	617,180	+0.85(+2.06%)
Mar 22, 2019	41.03	41.64	40.99	41.30	788,532	+0.14(+0.35%)
Mar 21, 2019	40.25	41.46	40.25	41.15	673,323	+0.98(+2.43%)
Mar 20, 2019	41.46	41.46	40.16	40.18	805,589	-1.29(-3.12%)
Mar 19, 2019	41.87	42.16	41.19	41.47	682,583	-0.37(-0.89%)
Mar 18, 2019	42.02	42.02	41.49	41.84	597,103	-0.15(-0.37%)
Mar 15, 2019	42.36	42.41	41.78	41.99	915,846	-0.30(-0.71%)
Mar 14, 2019	41.90	42.53	41.81	42.29	643,926	+0.41(+0.97%)
Mar 13, 2019	42.05	42.22	41.79	41.89	746,130	+0.03(+0.06%)
Mar 12, 2019	42.09	42.09	41.59	41.86	809,511	-0.15(-0.37%)
Mar 11, 2019	41.75	42.26	41.59	42.01	756,140	+0.27(+0.65%)
Mar 08, 2019	41.89	42.10	41.55	41.74	510,473	-0.26(-0.62%)
Mar 07, 2019	42.21	42.21	41.70	42.00	790,486	-0.19(-0.45%)
Mar 06, 2019	42.45	42.70	42.05	42.19	902,334	-0.05(-0.11%)
Mar 05, 2019	41.12	42.42	41.12	42.24	1,119,141	+1.11(+2.71%)
Mar 04, 2019	42.41	42.41	41.03	41.13	1,144,981	-1.27(-2.99%)
Mar 01, 2019	42.65	42.94	42.01	42.39	874,403	-0.11(-0.26%)
Feb 28, 2019	42.32	42.90	42.14	42.50	823,884	+0.44(+1.05%)
Feb 27, 2019	41.40	42.20	41.40	42.06	591,755	+0.52(+1.25%)
Feb 26, 2019	41.78	41.80	41.43	41.54	829,250	-0.22(-0.54%)
Feb 25, 2019	42.90	42.90	41.59	41.76	1,273,634	-0.94(-2.21%)
Feb 22, 2019	43.99	44.13	42.24	42.71	1,600,275	-1.18(-2.68%)
Feb 21, 2019	42.09	44.99	42.09	43.88	3,406,783	+2.21(+5.30%)
Feb 20, 2019	41.62	42.05	41.34	41.67	1,805,293	-0.11(-0.26%)
Feb 19, 2019	42.26	42.62	41.21	41.78	1,187,017	-0.48(-1.13%)
Feb 15, 2019	42.39	42.84	42.07	42.26	1,121,272	+0.13(+0.32%)
Feb 14, 2019	41.54	42.35	41.38	42.12	633,539	+0.76(+1.85%)
Feb 13, 2019	41.49	41.49	40.67	41.36	585,551	+0.04(+0.09%)
Feb 12, 2019	41.13	41.84	41.02	41.32	483,562	+0.33(+0.81%)
Feb 11, 2019	41.46	41.80	40.87	40.99	725,346	-0.47(-1.13%)
Feb 08, 2019	41.32	41.64	41.12	41.46	580,501	+0.07(+0.17%)
Feb 07, 2019	41.26	41.95	40.86	41.39	509,724	-0.04(-0.09%)
Feb 06, 2019	41.60	41.79	40.86	41.42	660,230	-0.24(-0.58%)
Feb 05, 2019	41.44	42.02	41.29	41.66	618,277	+0.37(+0.89%)
Feb 04, 2019	40.52	41.48	40.52	41.30	708,470	+0.89(+2.20%)
Feb 01, 2019	40.09	40.80	40.02	40.41	927,957	+0.08(+0.20%)
Jan 31, 2019	40.62	40.63	40.15	40.33	678,684	-0.26(-0.64%)
Jan 30, 2019	40.41	40.91	40.37	40.59	509,388	+0.23(+0.58%)
Jan 29, 2019	41.25	41.25	39.76	40.35	719,727	-0.89(-2.16%)
Jan 28, 2019	40.15	41.44	39.91	41.24	706,935	+0.89(+2.20%)
Jan 25, 2019	40.54	40.79	39.85	40.35	583,506	+0.17(+0.42%)
Jan 24, 2019	40.35	40.60	40.07	40.18	646,949	-0.13(-0.31%)
Jan 23, 2019	40.18	40.53	39.99	40.31	725,269	+0.30(+0.74%)
Jan 22, 2019	41.34	41.50	39.68	40.01	1,046,638	-1.40(-3.38%)
Jan 18, 2019	41.64	41.64	40.82	41.41	878,432	+0.01(+0.02%)
Jan 17, 2019	41.20	41.64	41.06	41.40	626,807	+0.31(+0.74%)
Jan 16, 2019	41.01	41.82	41.01	41.10	829,069	+0.08(+0.20%)
Jan 15, 2019	41.12	41.13	39.94	41.02	728,813	+0.12(+0.29%)
Jan 14, 2019	41.20	41.90	40.83	40.90	773,791	-0.53(-1.28%)
Jan 11, 2019	40.87	41.46	40.29	41.43	686,675	+0.17(+0.41%)
Jan 10, 2019	41.00	41.54	40.72	41.26	525,448	-0.16(-0.39%)
Jan 09, 2019	41.50	41.69	41.20	41.42	894,710	-0.09(-0.22%)
Jan 08, 2019	40.79	41.98	40.65	41.51	1,534,395	+2.09(+5.31%)
Jan 07, 2019	37.88	39.60	37.63	39.42	1,795,431	+1.31(+3.44%)
Jan 04, 2019	38.14	38.72	37.76	38.11	1,001,744	+0.31(+0.83%)
Jan 03, 2019	38.51	38.77	37.78	37.79	702,518	-0.95(-2.46%)
Jan 02, 2019	38.67	38.81	38.04	38.74	822,587	-0.35(-0.90%)
Dec 31, 2018	38.48	39.10	38.21	39.10	752,115	+0.74(+1.92%)
Dec 28, 2018	38.44	38.92	38.19	38.36	773,594	-0.10(-0.26%)
Dec 27, 2018	38.46	38.98	37.41	38.46	723,331	-0.26(-0.67%)
Dec 26, 2018	38.08	39.51	37.90	38.72	768,299	+0.75(+1.99%)
Dec 24, 2018	37.91	38.56	37.63	37.96	516,286	-0.22(-0.56%)
Dec 21, 2018	38.45	39.48	37.95	38.18	1,728,150	-0.44(-1.14%)
Dec 20, 2018	38.69	38.96	38.03	38.62	1,133,575	-0.20(-0.51%)
Dec 19, 2018	40.26	40.26	38.50	38.82	1,066,862	-0.34(-0.87%)
Dec 18, 2018	40.11	40.43	39.09	39.16	915,932	-0.58(-1.45%)
Dec 17, 2018	40.28	40.42	39.57	39.73	808,006	-0.49(-1.21%)
Dec 14, 2018	40.94	41.21	40.09	40.22	732,304	-0.96(-2.33%)
Dec 13, 2018	41.53	41.85	41.12	41.18	775,845	-0.12(-0.28%)
Dec 12, 2018	41.22	41.71	40.91	41.30	875,682	+0.49(+1.21%)
Dec 11, 2018	41.33	41.37	40.41	40.80	793,470	-0.30(-0.72%)
Dec 10, 2018	41.30	41.61	40.60	41.10	745,743	-0.13(-0.33%)
Dec 07, 2018	41.72	42.37	41.13	41.23	747,663	-0.58(-1.40%)
Dec 06, 2018	41.57	41.90	41.05	41.82	923,117	-0.13(-0.30%)
Dec 04, 2018	42.27	43.10	41.83	41.94	988,834	-0.31(-0.72%)
Dec 03, 2018	42.19	42.42	41.11	42.25	1,098,027	-0.15(-0.36%)
Nov 30, 2018	43.04	43.23	42.12	42.40	1,144,866	-0.44(-1.03%)
Nov 29, 2018	44.35	44.41	42.40	42.84	1,195,003	-1.66(-3.74%)
Nov 28, 2018	43.41	44.68	43.41	44.50	1,041,959	+1.16(+2.67%)
Nov 27, 2018	43.35	44.78	43.31	43.35	882,923	+0.01(+0.02%)
Nov 26, 2018	45.31	45.34	43.16	43.34	924,431	-1.75(-3.89%)
Nov 23, 2018	44.09	45.44	44.06	45.09	565,477	+0.93(+2.10%)
Nov 21, 2018		44.16	44.16	44.16	0	-0.12(-0.26%)
Nov 20, 2018	43.88	45.01	43.88	44.28	611,325	+0.07(+0.16%)
Nov 19, 2018	43.07	44.59	43.02	44.21	1,346,396	+1.16(+2.69%)
Nov 16, 2018	44.91	44.94	42.27	43.05	1,356,433	-2.15(-4.75%)
Nov 15, 2018	45.41	45.53	44.47	45.20	587,461	-0.62(-1.35%)
Nov 14, 2018	46.41	46.63	45.30	45.82	658,536	-0.19(-0.41%)
Nov 13, 2018	44.85	46.41	44.85	46.00	928,690	+1.24(+2.77%)
Nov 12, 2018	45.08	45.71	44.54	44.76	1,287,706	-1.93(-4.13%)
Nov 09, 2018	46.62	47.23	46.43	46.69	578,409	+0.01(+0.02%)
Nov 08, 2018	46.49	46.77	46.22	46.68	536,233	+0.01(+0.02%)
Nov 07, 2018	45.83	46.86	45.41	46.68	1,592,487	+0.77(+1.67%)
Nov 06, 2018	45.04	45.95	44.93	45.91	829,023	+0.99(+2.21%)
Nov 05, 2018	44.04	45.23	44.04	44.92	806,916	+1.03(+2.34%)
Nov 02, 2018	43.76	44.41	43.21	43.89	788,913	+0.52(+1.19%)
Nov 01, 2018	43.20	44.23	42.77	43.37	1,320,948	+0.22(+0.52%)
Oct 31, 2018	42.73	44.41	41.98	43.15	2,344,149	-0.63(-1.45%)
Oct 30, 2018	42.57	44.39	41.89	43.78	2,316,223	+1.07(+2.51%)
Oct 29, 2018	43.85	44.35	42.13	42.71	1,270,927	-0.70(-1.60%)
Oct 26, 2018	44.27	44.87	43.02	43.41	1,145,952	-1.62(-3.61%)
Oct 25, 2018	44.38	45.24	44.07	45.03	810,639	+0.87(+1.98%)
Oct 24, 2018	44.04	44.97	44.04	44.16	820,607	+0.03(+0.06%)
Oct 23, 2018	45.05	45.34	44.12	44.13	936,968	-1.10(-2.43%)
Oct 22, 2018	44.52	45.51	44.52	45.23	1,126,664	+0.96(+2.18%)
Oct 19, 2018	44.76	44.95	44.12	44.27	866,998	-0.62(-1.39%)
Oct 18, 2018	45.29	45.74	44.61	44.89	773,250	-0.67(-1.47%)
Oct 17, 2018	45.55	46.17	44.64	45.56	777,321	+0.04(+0.10%)
Oct 16, 2018	45.12	45.73	44.71	45.51	831,538	+0.56(+1.25%)
Oct 15, 2018	44.73	45.20	43.85	44.95	1,138,715	+0.13(+0.30%)
Oct 12, 2018	45.71	45.98	44.61	44.82	983,060	-0.56(-1.24%)
Oct 11, 2018	45.84	46.20	45.22	45.38	587,650	-0.63(-1.38%)
Oct 10, 2018	46.67	46.68	45.95	46.01	537,300	-0.76(-1.62%)
Oct 09, 2018	46.35	47.34	46.35	46.77	641,550	+0.32(+0.69%)
Oct 08, 2018	46.03	46.70	45.84	46.45	535,839	+0.42(+0.91%)
Oct 05, 2018	46.24	46.92	46.01	46.03	616,499	-0.21(-0.46%)
Oct 04, 2018	46.31	46.43	45.70	46.25	454,364	-0.21(-0.44%)
Oct 03, 2018	46.55	47.01	46.09	46.45	491,390	-0.02(-0.04%)
Oct 02, 2018	46.92	47.48	46.41	46.47	433,416	-0.38(-0.82%)
Oct 01, 2018	47.84	47.92	46.74	46.85	656,490	-0.94(-1.96%)
Sep 28, 2018	47.57	48.19	47.48	47.79	622,213	-0.08(-0.17%)
Sep 27, 2018	47.73	48.29	47.68	47.87	414,409	+0.07(+0.15%)
Sep 26, 2018	47.52	48.38	47.33	47.80	706,460	+0.44(+0.92%)
Sep 25, 2018	47.00	47.70	47.00	47.36	495,020	+0.51(+1.09%)
Sep 24, 2018	46.52	46.92	45.64	46.85	695,646	+0.15(+0.32%)
Sep 21, 2018	47.48	47.82	46.69	46.70	1,003,002	-0.78(-1.64%)
Sep 20, 2018	48.31	48.51	47.34	47.48	680,771	-0.49(-1.02%)
Sep 19, 2018	47.75	48.42	47.62	47.97	420,502	+0.12(+0.24%)
Sep 18, 2018	47.12	48.03	46.75	47.85	469,350	+0.50(+1.06%)
Sep 17, 2018	47.34	47.71	46.78	47.35	508,022	+0.11(+0.23%)
Sep 14, 2018	47.51	47.66	46.76	47.25	820,729	-0.05(-0.11%)
Sep 13, 2018	47.64	47.86	46.86	47.30	797,259	-0.46(-0.95%)
Sep 12, 2018	47.82	48.11	47.36	47.76	741,940	-0.05(-0.11%)
Sep 11, 2018	48.34	48.51	47.74	47.81	811,931	-0.84(-1.72%)
Sep 10, 2018	49.36	49.36	48.58	48.65	792,295	-0.52(-1.05%)
Sep 07, 2018	49.00	49.66	48.85	49.17	845,152	+0.12(+0.24%)
Sep 06, 2018	48.89	49.53	46.88	49.05	589,975	+0.32(+0.66%)
Sep 05, 2018	47.07	48.82	46.73	48.73	923,445	+1.52(+3.21%)
Sep 04, 2018	47.43	47.51	46.94	47.21	484,968	-0.25(-0.53%)
Aug 31, 2018		47.46	47.46	47.46	0	+0.17(+0.36%)
Aug 30, 2018	46.87	47.67	46.24	47.29	474,569	+0.19(+0.40%)
Aug 29, 2018	47.27	47.48	47.00	47.10	380,385	-0.08(-0.17%)
Aug 28, 2018	46.73	47.29	46.31	47.18	436,537	+0.31(+0.67%)
Aug 27, 2018	47.39	47.74	46.77	46.87	484,169	-0.29(-0.62%)
Aug 24, 2018	47.28	47.67	47.04	47.17	562,053	-0.14(-0.30%)
Aug 23, 2018	47.13	47.34	46.58	47.31	419,011	+0.18(+0.38%)
Aug 22, 2018	46.87	47.43	46.87	47.13	442,167	+0.26(+0.55%)
Aug 21, 2018	46.76	47.48	46.59	46.87	515,657	+0.33(+0.71%)
Aug 20, 2018	45.95	46.71	45.85	46.54	604,578	+0.73(+1.60%)
Aug 17, 2018	44.79	45.95	44.77	45.81	759,897	+0.87(+1.93%)
Aug 16, 2018	45.25	45.51	44.90	44.94	384,063	-0.15(-0.34%)
Aug 15, 2018	44.79	45.43	44.65	45.10	533,402	+0.16(+0.36%)
Aug 14, 2018	44.33	45.10	44.07	44.93	663,657	+0.79(+1.80%)
Aug 13, 2018	43.55	44.26	43.49	44.14	614,070	+0.48(+1.10%)
Aug 10, 2018	43.54	44.18	43.40	43.66	626,478	-0.19(-0.42%)
Aug 09, 2018	44.02	44.47	43.78	43.85	690,185	-0.12(-0.26%)
Aug 08, 2018	43.94	44.13	43.47	43.96	1,164,763	+0.01(+0.02%)
Aug 07, 2018	44.90	44.98	43.94	43.95	796,020	-0.77(-1.72%)
Aug 06, 2018	44.28	44.99	44.14	44.73	994,921	+0.66(+1.51%)
Aug 03, 2018	44.39	44.50	43.71	44.06	1,233,107	-0.41(-0.92%)
Aug 02, 2018	43.20	44.57	42.62	44.47	2,023,654	+0.97(+2.22%)
Aug 01, 2018	44.16	44.68	42.59	43.50	7,866,579	-6.18(-12.44%)
Jul 31, 2018	50.09	50.62	49.11	49.68	2,228,557	-1.04(-2.05%)
Jul 30, 2018	52.62	52.65	50.57	50.72	1,013,259	-1.82(-3.46%)
Jul 27, 2018	52.87	53.37	52.30	52.54	1,083,677	-0.12(-0.22%)
Jul 26, 2018	52.08	52.83	51.33	52.65	587,750	+0.58(+1.11%)
Jul 25, 2018	51.77	52.14	51.18	52.08	785,899	+0.37(+0.72%)
Jul 24, 2018	53.12	53.12	51.30	51.70	1,093,639	-1.08(-2.05%)
Jul 23, 2018	52.50	52.97	51.98	52.79	692,943	+0.43(+0.81%)
Jul 20, 2018	52.71	52.95	51.99	52.36	531,231	-0.40(-0.76%)
Jul 19, 2018	51.88	52.87	51.88	52.76	617,161	+0.84(+1.62%)
Jul 18, 2018	50.89	52.14	50.89	51.92	791,103	+1.26(+2.49%)
Jul 17, 2018	50.32	50.87	49.75	50.66	752,317	+0.23(+0.46%)
Jul 16, 2018	50.87	51.28	49.73	50.43	568,644	-0.61(-1.20%)
Jul 13, 2018	50.92	51.30	50.72	51.04	852,105	+0.19(+0.37%)
Jul 12, 2018		51.52	50.63	50.85	655,556	+0.22(+0.44%)
Jul 11, 2018	49.44	50.85	49.44	50.63	691,268	+0.19(+0.37%)
Jul 10, 2018	51.12	51.12	50.08	50.44	717,551	-0.10(-0.19%)
Jul 09, 2018	50.72	50.97	50.44	50.54	502,111	-0.05(-0.11%)
Jul 06, 2018	50.40	50.98	49.81	50.60	934,141	+0.34(+0.67%)
Jul 05, 2018	50.03	50.49	49.74	50.26	525,973	+0.36(+0.73%)
Jul 03, 2018		49.89	49.89	49.89	0	+0.45(+0.91%)