Usana Health Sciences Inc (NY: USNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	106.10	106.24	105.10	105.55	207,899	-0.10(-0.09%)
Apr 27, 2018	104.40	106.70	104.30	105.65	150,295	+1.45(+1.39%)
Apr 26, 2018	106.65	107.40	103.95	104.20	303,638	-2.65(-2.48%)
Apr 25, 2018	100.05	110.30	99.80	106.85	595,566	+10.80(+11.24%)
Apr 24, 2018	95.35	96.95	95.05	96.05	247,144	+0.30(+0.31%)
Apr 23, 2018	100.35	100.35	95.70	95.75	325,455	-4.60(-4.58%)
Apr 20, 2018	99.45	100.58	99.25	100.35	104,269	+0.70(+0.70%)
Apr 19, 2018	100.25	100.25	99.10	99.65	113,922	-0.35(-0.35%)
Apr 18, 2018	100.00	100.40	99.50	100.00	147,863	+0.55(+0.55%)
Apr 17, 2018	98.70	100.00	98.55	99.45	122,207	+1.10(+1.12%)
Apr 16, 2018	96.85	98.70	96.50	98.35	112,256	+1.80(+1.86%)
Apr 13, 2018	97.00	97.50	96.05	96.55	96,651	-0.20(-0.21%)
Apr 12, 2018	97.30	97.62	96.75	96.75	120,918	-0.15(-0.15%)
Apr 11, 2018	95.65	97.20	95.36	96.90	127,895	+1.30(+1.36%)
Apr 10, 2018	94.85	96.00	94.10	95.60	143,832	+1.80(+1.92%)
Apr 09, 2018	93.84	94.90	93.25	93.80	154,911	+0.50(+0.54%)
Apr 06, 2018	92.86	94.25	92.10	93.30	234,136	+0.10(+0.11%)
Apr 05, 2018	93.00	94.40	92.35	93.20	186,903	+0.55(+0.59%)
Apr 04, 2018	90.90	93.00	89.75	92.65	183,727	+1.60(+1.76%)
Apr 03, 2018	86.45	91.15	86.40	91.05	221,986	+5.25(+6.12%)
Apr 02, 2018	85.90	87.10	85.60	85.80	157,477	-0.10(-0.12%)
Mar 29, 2018		85.90	85.90	85.90	0	+0.65(+0.76%)
Mar 28, 2018	83.95	86.00	83.95	85.25	80,360	+1.40(+1.67%)
Mar 27, 2018	83.25	84.45	82.35	83.85	107,965	+0.75(+0.90%)
Mar 26, 2018	84.05	84.40	83.00	83.10	289,473	+0.10(+0.12%)
Mar 23, 2018	82.90	84.40	82.10	83.00	133,309	+0.25(+0.30%)
Mar 22, 2018	82.50	84.40	82.50	82.75	97,984	+0.05(+0.06%)
Mar 21, 2018	82.05	83.45	81.80	82.70	83,259	+0.80(+0.98%)
Mar 20, 2018	82.05	82.60	81.75	81.90	60,956	+0.00(+0.00%)
Mar 19, 2018	82.35	83.05	81.85	81.90	90,282	-0.45(-0.55%)
Mar 16, 2018	81.85	83.05	81.75	82.35	83,732	+0.45(+0.55%)
Mar 15, 2018	82.00	82.25	81.05	81.90	57,790	+0.00(+0.00%)
Mar 14, 2018	80.85	82.40	80.75	81.90	107,007	+1.45(+1.80%)
Mar 13, 2018	80.90	81.55	80.25	80.45	145,906	-0.25(-0.31%)
Mar 12, 2018	81.00	81.15	80.50	80.70	182,220	-0.45(-0.55%)
Mar 09, 2018	81.50	81.50	80.80	81.15	177,905	-0.10(-0.12%)
Mar 08, 2018	81.00	81.90	80.45	81.25	196,427	+0.10(+0.12%)
Mar 07, 2018		81.55		81.15	100,994	+2.50(+3.18%)
Mar 06, 2018	80.10	80.10	78.05	78.65	63,623	-1.40(-1.75%)
Mar 05, 2018	76.85	80.25	76.85	80.05	128,201	+2.85(+3.69%)
Mar 02, 2018	75.60	77.40	75.40	77.20	145,759	+1.25(+1.65%)
Mar 01, 2018	76.40	76.55	75.20	75.95	108,510	-0.45(-0.59%)
Feb 28, 2018	76.75	77.25	75.30	76.40	97,250	-0.30(-0.39%)
Feb 27, 2018	77.35	78.25	76.60	76.70	111,044	-0.50(-0.65%)
Feb 26, 2018	77.40	78.10	77.20	77.20	87,166	-0.20(-0.26%)
Feb 23, 2018	77.05	77.60	76.70	77.40	87,891	+0.75(+0.98%)
Feb 22, 2018	76.45	77.60	76.30	76.65	79,251	+0.55(+0.72%)
Feb 21, 2018	76.45	77.60	76.00	76.10	75,509	-0.35(-0.46%)
Feb 20, 2018	76.75	77.55	75.95	76.45	56,355	-0.70(-0.91%)
Feb 16, 2018		77.15	77.15	77.15	0	+0.30(+0.39%)
Feb 15, 2018	76.00	77.35	75.65	76.85	115,746	+1.10(+1.45%)
Feb 14, 2018	74.75	75.90	74.05	75.75	115,951	+0.20(+0.26%)
Feb 13, 2018	75.40	75.60	74.95	75.55	79,586	+0.05(+0.07%)
Feb 12, 2018	76.05	76.10	74.60	75.50	95,034	-0.50(-0.66%)
Feb 09, 2018	74.55	76.35	73.15	76.00	145,651	+1.80(+2.43%)
Feb 08, 2018	75.00	75.88	73.70	74.20	156,806	-0.85(-1.13%)
Feb 07, 2018	77.00	79.00	75.55	75.05	286,925	+4.30(+6.08%)
Feb 06, 2018	70.00	71.70	69.55	70.75	152,846	-0.80(-1.12%)
Feb 05, 2018	73.25	73.50	71.12	71.55	86,795	-2.05(-2.79%)
Feb 02, 2018	74.55	74.95	73.50	73.60	74,978	-1.35(-1.80%)
Feb 01, 2018	74.50	75.30	73.85	74.95	88,877	+0.30(+0.40%)
Jan 31, 2018	75.50	75.70	74.40	74.65	115,694	-0.80(-1.06%)
Jan 30, 2018	75.30	75.70	75.30	75.45	90,285	-0.10(-0.13%)
Jan 29, 2018	76.20	76.70	75.55	75.55	71,881	-0.70(-0.92%)
Jan 26, 2018	76.40	76.50	75.80	76.25	62,848	-0.25(-0.33%)
Jan 25, 2018	76.50	76.65	75.73	76.50	64,879	+0.00(+0.00%)
Jan 24, 2018	75.20	76.75	75.00	76.50	127,788	-0.10(-0.13%)
Jan 23, 2018	76.25	76.80	76.00	76.60	40,222	+0.30(+0.39%)
Jan 22, 2018	75.90	76.45	75.40	76.30	73,107	+0.40(+0.53%)
Jan 19, 2018	74.60	76.25	74.60	75.90	92,771	+1.50(+2.02%)
Jan 18, 2018	75.20	75.60	74.10	74.40	80,056	-0.85(-1.13%)
Jan 17, 2018	74.70	75.75	74.70	75.25	84,510	+0.75(+1.01%)
Jan 16, 2018	74.55	75.15	73.85	74.50	75,166	+0.20(+0.27%)
Jan 12, 2018		74.30	74.30	74.30	0	-0.15(-0.20%)
Jan 11, 2018	74.00	74.65	73.50	74.45	38,806	+0.60(+0.81%)
Jan 10, 2018	73.40	74.20	72.70	73.85	70,144	+0.25(+0.34%)
Jan 09, 2018	74.20	74.71	73.55	73.60	75,168	-0.55(-0.74%)
Jan 08, 2018	74.70	74.90	73.55	74.15	54,733	-0.60(-0.80%)
Jan 05, 2018	74.55	74.85	73.88	74.75	42,779	+0.25(+0.34%)
Jan 04, 2018	75.30	75.45	74.40	74.50	79,256	-0.55(-0.73%)
Jan 03, 2018	74.90	76.00	74.25	75.05	79,784	+0.10(+0.13%)
Jan 02, 2018	74.30	75.55	74.15	74.95	95,264	+0.90(+1.22%)
Dec 29, 2017		74.05	74.05	74.05	0	-0.70(-0.94%)
Dec 28, 2017	75.40	75.70	74.35	74.75	41,816	-0.70(-0.93%)
Dec 27, 2017	75.70	75.85	75.05	75.45	45,025	-0.15(-0.20%)
Dec 26, 2017	74.70	76.15	74.70	75.60	60,969	+0.75(+1.00%)
Dec 22, 2017	73.90	75.35	73.80	74.85	88,742	+1.00(+1.35%)
Dec 21, 2017	74.15	75.30	73.80	73.85	107,788	-0.50(-0.67%)
Dec 20, 2017	73.65	74.75	73.20	74.35	75,906	+0.80(+1.09%)
Dec 19, 2017	74.35	74.90	73.40	73.55	93,208	-0.75(-1.01%)
Dec 18, 2017	73.50	74.30	73.30	74.30	63,711	+1.00(+1.36%)
Dec 15, 2017	72.10	73.50	72.10	73.30	144,895	+1.00(+1.38%)
Dec 14, 2017	71.35	72.65	71.35	72.30	110,220	+0.55(+0.77%)
Dec 13, 2017	71.05	72.75	70.40	71.75	95,850	+0.95(+1.34%)
Dec 12, 2017	70.35	71.55	70.35	70.80	87,068	+0.25(+0.35%)
Dec 11, 2017	70.85	71.15	70.19	70.55	78,586	-0.35(-0.49%)
Dec 08, 2017	71.10	71.70	70.70	70.90	62,183	+0.00(+0.00%)
Dec 07, 2017	71.15	71.25	70.15		110,319	+0.00(+0.00%)
Dec 06, 2017	70.80	71.85	70.70	71.15	89,883	+0.60(+0.85%)
Dec 05, 2017	70.85	71.15	70.10	70.55	63,917	-0.30(-0.42%)
Dec 04, 2017	70.95	70.95	69.65	70.85	85,776	+0.40(+0.57%)
Dec 01, 2017	71.75	71.75	69.36	70.45	78,498	-1.25(-1.74%)
Nov 30, 2017	72.10	72.70	71.10	71.70	77,657	-0.40(-0.55%)
Nov 29, 2017	72.00	72.70	71.70	72.10	84,114	-0.05(-0.07%)
Nov 28, 2017	69.80	72.25	69.55	72.15	151,207	+2.50(+3.59%)
Nov 27, 2017	69.35	69.80	68.67	69.65	186,676	+0.30(+0.43%)
Nov 24, 2017	67.40	69.72	67.10	69.35	105,419	+2.15(+3.20%)
Nov 22, 2017	65.95	67.20	65.90	67.20	177,464	+1.20(+1.82%)
Nov 21, 2017	66.30	67.95	65.95	66.00	273,831	-0.10(-0.15%)
Nov 20, 2017	65.95	66.60	65.85	66.10	85,319	+0.10(+0.15%)
Nov 17, 2017	65.80	66.05	65.35	66.00	49,250	+0.00(+0.00%)
Nov 16, 2017	66.00	66.80	65.65	66.00	136,493	+0.15(+0.23%)
Nov 15, 2017	65.60	66.10	65.45	65.85	85,432	-0.10(-0.15%)
Nov 14, 2017	65.65	66.05	65.10	65.95	117,514	+0.10(+0.15%)
Nov 13, 2017	65.15	66.05	65.00	65.85	49,409	+0.45(+0.69%)
Nov 10, 2017	65.60	65.80	64.70	65.40	49,987	-0.15(-0.23%)
Nov 09, 2017	64.90	66.05	64.45	65.55	117,906	+0.40(+0.61%)
Nov 08, 2017	64.60	65.40	64.25	65.15	78,002	+0.50(+0.77%)
Nov 07, 2017	64.95	65.15	64.20	64.65	53,465	-0.20(-0.31%)
Nov 06, 2017	64.70	65.00	64.30	64.85	70,357	+0.00(+0.00%)
Nov 03, 2017	65.00	65.35	64.35	64.85	68,810	-0.20(-0.31%)
Nov 02, 2017	65.00	65.40	64.36	65.05	99,819	-0.25(-0.38%)
Nov 01, 2017	65.75	65.85	64.95	65.30	80,862	-0.40(-0.61%)
Oct 31, 2017	66.10	66.10	65.20	65.70	111,328	-0.20(-0.30%)
Oct 30, 2017	67.00	67.20	65.55	65.90	144,013	-1.10(-1.64%)
Oct 27, 2017	66.15	67.35	65.70	67.00	158,514	+0.60(+0.90%)
Oct 26, 2017	68.65	69.18	66.35	66.40	300,139	-2.30(-3.35%)
Oct 25, 2017	65.50	71.00	64.85	68.70	573,271	+6.75(+10.90%)
Oct 24, 2017	61.35	62.45	60.35	61.95	163,700	+0.90(+1.47%)
Oct 23, 2017	61.00	61.15	60.20	61.05	67,787	+0.35(+0.58%)
Oct 20, 2017	61.00	61.25	60.55	60.70	65,999	+0.05(+0.08%)
Oct 19, 2017	60.55	61.35	60.38	60.65	63,355	-0.20(-0.33%)
Oct 18, 2017	61.25	61.35	60.30	60.85	75,763	-0.30(-0.49%)
Oct 17, 2017	61.65	61.70	60.70	61.15	83,488	-0.70(-1.13%)
Oct 16, 2017	61.15	61.95	60.80	61.85	73,800	+0.90(+1.48%)
Oct 13, 2017	61.65	61.65	60.25	60.95	74,371	-0.35(-0.57%)
Oct 12, 2017	60.60	61.65	60.05	61.30	108,990	+0.70(+1.16%)
Oct 11, 2017	60.65	60.95	60.35	60.60	83,627	+0.00(+0.00%)
Oct 10, 2017	59.55	60.60	59.50	60.60	147,290	+1.25(+2.11%)
Oct 09, 2017	59.10	59.65	58.95	59.35	95,818	+0.35(+0.59%)
Oct 06, 2017	58.00	59.10	57.85	59.00	87,087	+0.95(+1.64%)
Oct 05, 2017	57.90	58.65	57.75	58.05	63,001	+0.20(+0.35%)
Oct 04, 2017	57.80	58.35	57.50	57.85	79,952	-0.15(-0.26%)
Oct 03, 2017	57.80	58.05	56.80	58.00	82,928	+0.40(+0.69%)
Oct 02, 2017	57.75	57.80	56.25	57.60	114,873	-0.10(-0.17%)
Sep 29, 2017	57.65	58.35	57.35	57.70	82,657	+0.10(+0.17%)
Sep 28, 2017	57.60	57.90	57.35	57.60	34,684	-0.05(-0.09%)
Sep 27, 2017	57.65	57.90	57.30	57.65	93,823	+0.10(+0.17%)
Sep 26, 2017	56.45	57.75	56.31	57.55	109,357	+1.20(+2.13%)
Sep 25, 2017	56.65	56.90	56.10	56.35	45,176	-0.20(-0.35%)
Sep 22, 2017	55.85	57.30	55.85	56.55	84,217	+0.80(+1.43%)
Sep 21, 2017	57.25	57.25	55.50	55.75	96,484	-1.40(-2.45%)
Sep 20, 2017	57.20	57.70	56.80	57.15	77,337	-0.20(-0.35%)
Sep 19, 2017	57.65	57.80	57.05	57.35	64,404	-0.30(-0.52%)
Sep 18, 2017	57.05	57.95	56.95	57.65	86,800	+0.65(+1.14%)
Sep 15, 2017	57.50	57.50	56.85	57.00	185,419	-0.35(-0.61%)
Sep 14, 2017	57.10	57.70	57.10	57.35	121,203	+0.20(+0.35%)
Sep 13, 2017	57.80	58.00	57.10	57.15	94,521	-0.65(-1.12%)
Sep 12, 2017	58.20	58.60	57.70	57.80	104,802	-0.50(-0.86%)
Sep 11, 2017	58.15	58.75	57.80	58.30	159,521	+0.40(+0.69%)
Sep 08, 2017	58.35	58.75	57.55	57.90	103,369	-0.50(-0.86%)
Sep 07, 2017	58.25	58.80	57.94	58.40	88,408	+0.15(+0.26%)
Sep 06, 2017		58.45	57.80	58.25	140,243	+0.45(+0.78%)
Sep 05, 2017	58.80	58.90	57.62	57.80	169,104	-1.00(-1.70%)
Sep 01, 2017	59.30	59.30	58.50	58.80	78,273	-0.40(-0.68%)
Aug 31, 2017	59.40	60.25	59.05	59.20	128,915	-0.25(-0.42%)
Aug 30, 2017	59.00	59.75	58.40	59.45	188,508	+0.40(+0.68%)
Aug 29, 2017	59.30	59.40	58.80	59.05	66,862	-0.50(-0.84%)
Aug 28, 2017	59.60	60.00	59.00	59.55	122,037	+0.10(+0.17%)
Aug 25, 2017	59.10	60.00	59.05	59.45	126,918	+0.45(+0.76%)
Aug 24, 2017	58.40	59.65	57.95	59.00	110,064	+0.60(+1.03%)
Aug 23, 2017	58.50	59.40	57.88	58.40	161,856	-0.20(-0.34%)
Aug 22, 2017	57.50	59.00	57.45	58.60	178,887	+1.20(+2.09%)
Aug 21, 2017	56.80	57.95	56.80	57.40	132,810	+0.85(+1.50%)
Aug 18, 2017	55.55	56.95	55.55	56.55	80,875	+0.60(+1.07%)
Aug 17, 2017	55.95	56.85	55.85	55.95	117,414	-0.20(-0.36%)
Aug 16, 2017	54.90	56.40	54.90	56.15	117,581	+1.15(+2.09%)
Aug 15, 2017	54.50	55.75	52.80	55.00	289,689	+0.60(+1.10%)
Aug 14, 2017	59.30	59.95	53.15	54.40	665,388	-4.40(-7.48%)
Aug 11, 2017	57.70	59.40	57.40	58.80	120,279	+0.75(+1.29%)
Aug 10, 2017	57.70	58.25	57.10	58.05	117,285	+0.15(+0.26%)
Aug 09, 2017	57.35	58.15	56.90	57.90	108,937	+0.40(+0.70%)
Aug 08, 2017	57.35	58.10	57.05	57.50	86,279	+0.20(+0.35%)
Aug 07, 2017	56.70	57.70	56.25	57.30	104,633	+0.55(+0.97%)
Aug 04, 2017	56.15	57.05	55.70	56.75	101,896	+0.70(+1.25%)
Aug 03, 2017	56.80	57.25	56.05	56.05	100,374	-0.80(-1.41%)
Aug 02, 2017	56.55	57.40	56.09	56.85	175,884	+0.25(+0.44%)
Aug 01, 2017	57.20	57.20	56.10	56.60	201,217	-0.50(-0.88%)
Jul 31, 2017	56.95	58.40	56.65	57.10	165,038	+0.45(+0.79%)
Jul 28, 2017	56.40	57.05	56.05	56.65	135,613	+0.30(+0.53%)
Jul 27, 2017	57.20	57.65	56.02	56.35	379,899	-1.10(-1.91%)
Jul 26, 2017	57.05	60.00	55.20	57.45	649,097	-7.30(-11.27%)
Jul 25, 2017	64.00	65.20	63.80	64.75	116,570	+0.95(+1.49%)
Jul 24, 2017	63.40	64.00	62.70	63.80	121,933	+0.40(+0.63%)
Jul 21, 2017	64.15	64.15	62.65	63.40	121,249	-0.30(-0.47%)
Jul 20, 2017		64.30	63.65	63.70	35,201	-0.20(-0.31%)
Jul 19, 2017	64.30	64.47	63.50	63.90	65,937	-0.10(-0.16%)
Jul 18, 2017	63.35	64.00	63.05	64.00	78,890	+0.45(+0.71%)
Jul 17, 2017	63.60	64.00	63.25	63.55	63,868	-0.10(-0.16%)
Jul 14, 2017		64.00	62.65	63.65	41,551	-0.25(-0.39%)
Jul 13, 2017	63.55	63.95	63.17	63.90	81,515	+0.35(+0.55%)
Jul 12, 2017	64.05	64.80	63.35	63.55	75,300	-0.15(-0.24%)
Jul 11, 2017	63.20	63.85	63.10	63.70	82,208	+0.50(+0.79%)
Jul 10, 2017	63.70	63.70	62.75	63.20	106,083	-0.25(-0.39%)
Jul 07, 2017	64.00	64.25	63.40	63.45	56,185	-0.20(-0.31%)
Jul 06, 2017	63.85	64.30	63.60	63.65	66,415	-0.55(-0.86%)
Jul 05, 2017	64.05	64.80	63.65	64.20	137,462	+0.10(+0.16%)
Jul 03, 2017	64.15	64.55	63.90	64.10	47,231	+0.00(+0.00%)
Jun 30, 2017	64.40	64.62	64.00	64.10	69,962	-0.10(-0.16%)
Jun 29, 2017	64.65	64.65	63.25	64.20	65,045	-0.30(-0.47%)
Jun 28, 2017	64.10	64.50	63.65	64.50	53,628	+0.75(+1.18%)
Jun 27, 2017	64.20	64.65	63.60	63.75	45,894	-0.60(-0.93%)
Jun 26, 2017	64.80	64.90	63.70	64.35	64,806	-0.20(-0.31%)
Jun 23, 2017	63.60	64.80	63.50	64.55	145,415	+1.05(+1.65%)
Jun 22, 2017	63.50	63.80	62.95	63.50	93,388	-0.15(-0.24%)
Jun 21, 2017	63.80	64.55	63.55	63.65	60,018	-0.10(-0.16%)
Jun 20, 2017	64.75	64.85	63.65	63.75	49,090	-1.25(-1.92%)
Jun 19, 2017	65.10	65.33	64.45	65.00	75,451	-0.05(-0.08%)
Jun 16, 2017	64.70	65.05	64.08	65.05	149,437	-0.05(-0.08%)
Jun 15, 2017	64.75	65.25	64.40	65.10	57,356	-0.15(-0.23%)
Jun 14, 2017	64.95	65.40	64.75	65.25	37,343	+0.20(+0.31%)
Jun 13, 2017	65.20	65.30	64.60	65.05	75,849	+0.00(+0.00%)
Jun 12, 2017	65.65	66.90	64.55	65.05	113,485	-0.60(-0.91%)
Jun 09, 2017	65.15	65.85	64.80	65.65	93,261	+0.60(+0.92%)
Jun 08, 2017	65.00	65.50	64.45	65.05	71,644	+0.10(+0.15%)
Jun 07, 2017	64.80	65.35	64.10	64.95	57,458	+0.00(+0.00%)
Jun 06, 2017	64.25	65.25	64.20	64.95	89,298	+0.50(+0.78%)
Jun 05, 2017	64.90	65.15	64.30	64.45	112,344	-0.90(-1.38%)
Jun 02, 2017	65.05	65.80	64.70	65.35	134,197	+0.35(+0.54%)
Jun 01, 2017	64.30	65.20	64.12	65.00	99,042	+0.60(+0.93%)
May 31, 2017	64.50	64.50	63.35	64.40	108,393	-0.05(-0.08%)
May 30, 2017	64.20	64.50	63.98	64.45	66,794	+0.10(+0.16%)
May 26, 2017	64.10	64.60	63.65	64.35	81,593	+0.10(+0.16%)
May 25, 2017	64.50	64.50	64.00	64.25	70,487	+0.00(+0.00%)
May 24, 2017	64.25	64.50	64.05	64.25	53,120	+0.05(+0.08%)
May 23, 2017	64.40	64.50	63.50	64.20	142,336	-0.05(-0.08%)
May 22, 2017	64.05	64.55	63.90	64.25	69,694	+0.20(+0.31%)
May 19, 2017	64.40	64.80	63.90	64.05	156,049	+0.05(+0.08%)
May 18, 2017	64.35	64.90	63.90	64.00	126,138	-0.45(-0.70%)
May 17, 2017	64.85	65.40	64.30	64.45	200,712	-0.45(-0.69%)
May 16, 2017	64.30	64.97	63.85	64.90	163,714	+0.85(+1.33%)
May 15, 2017	64.05	64.50	63.80	64.05	156,089	+0.25(+0.39%)
May 12, 2017	64.35	64.90	63.80	63.80	145,918	-0.90(-1.39%)
May 11, 2017	65.25	65.25	64.05	64.70	123,815	-0.75(-1.15%)
May 10, 2017	63.90	65.50	63.55	65.45	227,448	+1.80(+2.83%)
May 09, 2017	63.40	64.00	62.75	63.65	118,372	+0.30(+0.47%)
May 08, 2017	63.40	63.95	63.20	63.35	128,964	+0.00(+0.00%)
May 05, 2017	61.65	63.40	61.50	63.35	208,406	+2.00(+3.26%)
May 04, 2017	59.80	63.55	59.70	61.35	749,440	+1.85(+3.11%)
May 03, 2017	55.95	59.65	55.50	59.50	672,638	+3.10(+5.50%)
May 02, 2017	55.80	56.90	55.40	56.40	298,414	+0.55(+0.98%)