Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.59	34.92	32.79	33.60	1,276,892	-1.10(-3.17%)
Apr 29, 2019	34.00	35.05	33.71	34.70	543,020	+0.87(+2.57%)
Apr 26, 2019	33.50	33.94	32.99	33.83	871,700	+0.42(+1.26%)
Apr 25, 2019	33.13	34.05	32.70	33.41	239,663	+0.18(+0.54%)
Apr 24, 2019	33.41	33.62	32.25	33.23	186,799	-0.26(-0.78%)
Apr 23, 2019	31.68	33.88	31.43	33.49	318,363	+1.80(+5.68%)
Apr 22, 2019	31.65	32.03	30.75	31.69	355,128	-0.17(-0.53%)
Apr 18, 2019	32.60	33.05	31.09	31.86	401,200	-0.72(-2.21%)
Apr 17, 2019	35.69	35.69	32.55	32.58	651,340	-3.09(-8.66%)
Apr 16, 2019	35.70	35.99	35.05	35.67	249,945	+0.35(+0.99%)
Apr 15, 2019	36.17	36.55	34.69	35.32	381,932	-0.73(-2.02%)
Apr 12, 2019	36.43	36.62	35.59	36.05	655,900	-0.10(-0.28%)
Apr 11, 2019	37.42	37.42	35.88	36.15	313,747	-1.02(-2.74%)
Apr 10, 2019	37.07	37.58	36.72	37.17	368,301	+0.32(+0.87%)
Apr 09, 2019	38.50	38.50	36.69	36.85	399,949	-1.70(-4.41%)
Apr 08, 2019	39.86	40.25	38.50	38.55	274,974	-1.37(-3.43%)
Apr 05, 2019	40.96	41.93	39.70	39.92	479,300	-0.80(-1.96%)
Apr 04, 2019	41.08	41.62	39.71	40.72	316,724	-0.32(-0.78%)
Apr 03, 2019	40.14	41.20	40.01	41.04	537,201	+1.06(+2.65%)
Apr 02, 2019	40.00	40.59	39.60	39.98	385,823	+0.13(+0.33%)
Apr 01, 2019	40.26	41.38	39.56	39.85	570,217	+0.10(+0.25%)
Mar 29, 2019	39.16	41.81	38.76	39.75	700,300	+1.11(+2.87%)
Mar 28, 2019	36.05	38.68	35.88	38.64	453,481	+2.86(+7.99%)
Mar 27, 2019	37.77	38.00	35.74	35.78	249,156	-2.05(-5.42%)
Mar 26, 2019	36.99	37.84	36.54	37.83	193,242	+1.33(+3.64%)
Mar 25, 2019	37.38	37.88	36.40	36.50	478,109	-0.94(-2.51%)
Mar 22, 2019	39.57	40.05	37.34	37.44	365,600	-2.54(-6.35%)
Mar 21, 2019	38.75	40.23	38.57	39.98	292,607	+1.12(+2.88%)
Mar 20, 2019	39.12	39.78	38.43	38.86	423,981	-0.43(-1.09%)
Mar 19, 2019	39.39	39.99	39.04	39.29	229,240	+0.11(+0.28%)
Mar 18, 2019	38.40	39.97	38.10	39.18	335,944	+0.84(+2.19%)
Mar 15, 2019	39.09	39.46	38.08	38.34	731,300	-0.64(-1.64%)
Mar 14, 2019	40.10	41.14	38.91	38.98	653,530	-1.67(-4.11%)
Mar 13, 2019	39.66	40.73	39.55	40.65	272,721	+1.05(+2.65%)
Mar 12, 2019	37.20	39.76	37.12	39.60	328,027	+2.54(+6.85%)
Mar 11, 2019	36.60	37.09	35.81	37.06	517,903	+0.54(+1.48%)
Mar 08, 2019	36.59	36.91	35.94	36.52	301,300	-0.27(-0.73%)
Mar 07, 2019	36.71	37.47	36.02	36.79	338,332	+0.17(+0.46%)
Mar 06, 2019	39.12	39.16	36.27	36.62	489,399	-2.42(-6.20%)
Mar 05, 2019	38.79	40.13	38.63	39.04	311,534	+0.12(+0.31%)
Mar 04, 2019	38.26	38.98	37.60	38.92	396,281	+0.72(+1.88%)
Mar 01, 2019	36.35	38.20	35.86	38.20	470,700	+2.39(+6.67%)
Feb 28, 2019	36.21	36.80	35.68	35.81	544,641	-0.39(-1.08%)
Feb 27, 2019	36.81	36.95	34.86	36.20	653,856	-1.06(-2.84%)
Feb 26, 2019	41.03	41.97	35.02	37.26	1,390,932	-4.48(-10.73%)
Feb 25, 2019	39.42	41.87	39.42	41.74	582,365	+3.16(+8.19%)
Feb 22, 2019	38.17	38.88	37.83	38.58	253,800	+0.41(+1.07%)
Feb 21, 2019	39.28	39.28	37.66	38.17	262,365	-1.21(-3.07%)
Feb 20, 2019	40.51	40.51	38.72	39.38	187,661	-0.89(-2.21%)
Feb 19, 2019	40.45	41.35	39.83	40.27	222,810	-0.18(-0.44%)
Feb 15, 2019	39.72	40.69	39.23	40.45	333,400	+1.02(+2.59%)
Feb 14, 2019	39.06	39.58	38.51	39.43	185,907	+0.20(+0.51%)
Feb 13, 2019	39.56	39.82	38.88	39.23	255,041	-0.04(-0.10%)
Feb 12, 2019	38.84	39.98	38.25	39.27	308,920	+0.59(+1.53%)
Feb 11, 2019	38.74	39.16	37.60	38.68	333,804	+0.19(+0.49%)
Feb 08, 2019	37.52	39.08	37.22	38.49	218,000	+0.69(+1.83%)
Feb 07, 2019	38.20	38.75	37.12	37.80	232,159	-0.67(-1.74%)
Feb 06, 2019	38.32	38.99	37.49	38.47	160,852	+0.12(+0.31%)
Feb 05, 2019	38.74	39.73	37.76	38.35	214,969	-0.33(-0.85%)
Feb 04, 2019	37.64	38.98	37.52	38.68	295,911	+1.09(+2.90%)
Feb 01, 2019	38.21	39.00	37.10	37.59	516,500	-0.41(-1.08%)
Jan 31, 2019	35.86	38.00	35.72	38.00	371,644	+1.83(+5.06%)
Jan 30, 2019	35.05	36.36	34.32	36.17	492,280	+1.59(+4.60%)
Jan 29, 2019	34.60	34.94	33.79	34.58	377,483	+0.13(+0.38%)
Jan 28, 2019	35.76	35.76	34.23	34.45	342,269	-1.48(-4.12%)
Jan 25, 2019	35.09	36.09	34.14	35.93	423,900	+1.14(+3.28%)
Jan 24, 2019	35.09	36.38	34.45	34.79	402,624	-0.23(-0.66%)
Jan 23, 2019	36.44	37.27	34.27	35.02	411,947	-0.42(-1.19%)
Jan 22, 2019	36.85	36.96	35.06	35.44	423,127	-1.81(-4.86%)
Jan 18, 2019	36.57	37.37	35.84	37.25	259,200	+0.77(+2.11%)
Jan 17, 2019	35.79	37.23	34.76	36.48	500,327	+0.47(+1.31%)
Jan 16, 2019	36.49	37.73	35.45	36.01	857,130	-0.32(-0.88%)
Jan 15, 2019	34.76	36.47	34.33	36.33	278,917	+1.67(+4.82%)
Jan 14, 2019	34.68	35.15	34.22	34.66	531,774	-0.35(-1.00%)
Jan 11, 2019	34.21	35.40	33.93	35.01	238,600	+0.44(+1.27%)
Jan 10, 2019	33.82	34.92	33.05	34.57	451,332	+0.52(+1.53%)
Jan 09, 2019	34.49	35.64	33.92	34.05	432,404	-0.37(-1.07%)
Jan 08, 2019	32.56	34.51	31.74	34.42	839,177	+1.92(+5.91%)
Jan 07, 2019	29.84	32.88	29.52	32.50	1,049,901	+2.54(+8.48%)
Jan 04, 2019	29.37	31.30	29.11	29.96	1,317,200	+1.56(+5.49%)
Jan 03, 2019	34.90	34.90	27.85	28.40	2,527,132	-6.86(-19.46%)
Jan 02, 2019	34.05	35.27	32.43	35.26	532,530	+0.52(+1.50%)
Dec 31, 2018	34.70	35.31	33.89	34.74	283,700	+0.41(+1.19%)
Dec 28, 2018	34.44	35.82	33.85	34.33	298,400	-0.14(-0.41%)
Dec 27, 2018	33.45	34.48	32.10	34.47	485,412	+0.22(+0.64%)
Dec 26, 2018	31.23	34.26	30.63	34.25	379,103	+3.34(+10.81%)
Dec 24, 2018	30.61	31.37	29.74	30.91	200,400	+0.01(+0.03%)
Dec 21, 2018	33.78	33.82	30.89	30.90	1,127,900	-2.62(-7.82%)
Dec 20, 2018	38.18	38.18	33.26	33.52	811,745	-4.73(-12.37%)
Dec 19, 2018	39.25	40.90	37.48	38.25	551,114	-1.01(-2.57%)
Dec 18, 2018	39.90	40.48	38.11	39.26	322,521	-0.28(-0.71%)
Dec 17, 2018	41.20	41.20	37.05	39.54	552,491	-2.18(-5.23%)
Dec 14, 2018	42.05	43.36	41.50	41.72	353,600	-0.89(-2.09%)
Dec 13, 2018	42.80	43.38	42.28	42.61	674,333	+0.16(+0.38%)
Dec 12, 2018	42.68	43.58	42.14	42.45	556,512	+0.09(+0.21%)
Dec 11, 2018	43.67	43.93	41.35	42.36	361,813	-0.61(-1.42%)
Dec 10, 2018	40.50	43.23	40.00	42.97	599,824	+2.77(+6.89%)
Dec 07, 2018	39.74	41.38	39.74	40.20	424,900	+0.53(+1.34%)
Dec 06, 2018	39.82	40.68	38.70	39.67	428,568	-0.78(-1.93%)
Dec 04, 2018	42.50	43.94	40.40	40.45	670,700	-2.01(-4.73%)
Dec 03, 2018	40.52	42.76	39.89	42.46	668,792	+2.51(+6.28%)
Nov 30, 2018	40.37	41.64	38.78	39.95	641,200	-0.62(-1.53%)
Nov 29, 2018	39.26	42.83	39.26	40.57	868,015	+0.83(+2.09%)
Nov 28, 2018	38.76	39.83	37.36	39.74	492,228	+1.64(+4.30%)
Nov 27, 2018	38.57	39.36	37.80	38.10	346,903	-0.65(-1.68%)
Nov 26, 2018	38.80	39.36	37.86	38.75	375,398	+0.58(+1.52%)
Nov 23, 2018	37.76	39.65	37.57	38.17	389,100	-0.19(-0.50%)
Nov 21, 2018		38.36	38.36	38.36	0	+2.82(+7.93%)
Nov 20, 2018	33.90	36.48	33.87	35.54	798,537	+0.11(+0.31%)
Nov 19, 2018	36.86	37.12	34.86	35.43	402,402	-1.85(-4.96%)
Nov 16, 2018	35.42	37.64	35.18	37.28	1,111,700	+1.43(+3.99%)
Nov 15, 2018	33.65	36.20	33.65	35.85	412,303	+2.01(+5.94%)
Nov 14, 2018	34.88	35.38	33.16	33.84	1,046,517	-0.92(-2.65%)
Nov 13, 2018	33.98	35.88	33.78	34.76	307,636	+0.98(+2.90%)
Nov 12, 2018	35.94	36.38	33.13	33.78	454,997	-2.45(-6.76%)
Nov 09, 2018	37.91	38.11	35.82	36.23	706,800	-1.60(-4.23%)
Nov 08, 2018	36.76	39.13	36.04	37.83	372,381	+0.99(+2.69%)
Nov 07, 2018	35.88	38.31	35.57	36.84	747,588	+0.07(+0.19%)
Nov 06, 2018	36.46	37.88	34.61	36.77	826,748	-0.77(-2.05%)
Nov 05, 2018	38.00	38.52	35.67	37.54	288,333	-0.46(-1.21%)
Nov 02, 2018	37.25	39.47	36.40	38.00	524,400	+0.82(+2.21%)
Nov 01, 2018	34.47	37.86	34.47	37.18	989,848	+3.01(+8.81%)
Oct 31, 2018	32.32	34.23	31.81	34.17	607,126	+2.56(+8.10%)
Oct 30, 2018	31.99	32.57	30.73	31.61	526,455	-0.48(-1.50%)
Oct 29, 2018	34.55	34.56	30.71	32.09	401,585	-1.85(-5.45%)
Oct 26, 2018	33.28	35.27	32.72	33.94	296,400	-0.12(-0.35%)
Oct 25, 2018	32.56	35.00	31.01	34.06	382,050	+1.88(+5.84%)
Oct 24, 2018	34.51	35.24	31.63	32.18	805,394	-2.41(-6.97%)
Oct 23, 2018	33.29	35.54	32.65	34.59	482,877	+0.47(+1.38%)
Oct 22, 2018	35.05	35.30	33.08	34.12	379,293	-0.85(-2.43%)
Oct 19, 2018	35.88	36.85	34.38	34.97	369,800	-0.80(-2.24%)
Oct 18, 2018	38.11	38.13	35.46	35.77	365,583	-2.38(-6.24%)
Oct 17, 2018	38.17	38.34	36.64	38.15	203,858	-0.20(-0.52%)
Oct 16, 2018	36.06	38.48	35.50	38.35	336,692	+2.78(+7.82%)
Oct 15, 2018	36.48	36.48	34.75	35.57	419,067	-0.85(-2.33%)
Oct 12, 2018	36.44	37.49	35.67	36.42	389,800	+0.88(+2.48%)
Oct 11, 2018	35.32	36.40	34.61	35.54	329,944	+0.01(+0.03%)
Oct 10, 2018	36.83	36.83	35.20	35.53	562,590	-1.39(-3.76%)
Oct 09, 2018	37.47	38.19	36.00	36.92	690,847	-0.72(-1.91%)
Oct 08, 2018	40.03	40.50	36.69	37.64	563,274	-2.88(-7.11%)
Oct 05, 2018	39.99	41.24	38.84	40.52	357,900	+0.50(+1.25%)
Oct 04, 2018	42.04	42.04	39.50	40.02	415,497	-2.14(-5.08%)
Oct 03, 2018	39.99	42.73	39.16	42.16	272,458	+2.39(+6.01%)
Oct 02, 2018	40.98	41.23	39.17	39.77	520,784	-0.90(-2.21%)
Oct 01, 2018	41.47	42.43	40.46	40.67	1,023,096	-0.68(-1.64%)
Sep 28, 2018	40.85	41.90	39.80	41.35	1,287,700	+0.55(+1.35%)
Sep 27, 2018	42.00	43.00	40.70	40.80	1,073,980	-1.30(-3.09%)
Sep 26, 2018	43.40	43.95	41.85	42.10	1,263,700	-1.40(-3.22%)
Sep 25, 2018	40.90	43.80	39.80	43.50	1,130,832	+2.80(+6.88%)
Sep 24, 2018	39.80	40.70	39.10	40.70	686,123	+0.85(+2.13%)
Sep 21, 2018	40.75	41.90	39.45	39.85	1,486,400	-0.95(-2.33%)
Sep 20, 2018	40.10	41.50	39.65	40.80	279,211	+0.80(+2.00%)
Sep 19, 2018	39.50	40.70	39.39	40.00	499,873	+0.30(+0.76%)
Sep 18, 2018	39.45	40.25	38.90	39.70	529,068	+0.60(+1.53%)
Sep 17, 2018	41.10	41.87	38.95	39.10	1,112,632	-2.00(-4.87%)
Sep 14, 2018	40.65	42.40	40.30	41.10	486,400	+0.35(+0.86%)
Sep 13, 2018	40.15	41.35	39.70	40.75	351,558	+0.50(+1.24%)
Sep 12, 2018	41.10	42.05	39.91	40.25	1,065,058	-0.80(-1.95%)
Sep 11, 2018	39.50	41.15	38.90	41.05	413,714	+1.30(+3.27%)
Sep 10, 2018	39.80	40.20	38.80	39.75	371,370	+0.00(+0.00%)
Sep 07, 2018	38.35	40.65	38.00	39.75	929,600	+1.35(+3.52%)
Sep 06, 2018	40.05	40.55	38.05	38.40	809,476	-1.65(-4.12%)
Sep 05, 2018	39.70	40.20	38.75	40.05	242,566	+0.20(+0.50%)
Sep 04, 2018	40.85	41.00	38.35	39.85	423,016	-1.10(-2.69%)
Aug 31, 2018		40.95	40.95	40.95	0	+0.50(+1.24%)
Aug 30, 2018	40.05	41.23	39.75	40.45	525,994	+0.45(+1.13%)
Aug 29, 2018	40.00	40.50	39.75	40.00	613,979	+0.10(+0.25%)
Aug 28, 2018	40.50	41.20	39.75	39.90	408,187	-0.40(-0.99%)
Aug 27, 2018	38.00	40.90	38.00	40.30	650,740	+2.70(+7.18%)
Aug 24, 2018	38.15	38.45	37.10	37.60	621,600	-0.50(-1.31%)
Aug 23, 2018	37.95	38.75	36.65	38.10	241,915	+0.12(+0.33%)
Aug 22, 2018	37.00	38.30	36.45	37.98	322,495	+1.02(+2.77%)
Aug 21, 2018	36.05	37.15	36.05	36.95	641,997	+0.80(+2.21%)
Aug 20, 2018	36.30	36.55	35.50	36.15	485,505	+0.25(+0.70%)
Aug 17, 2018	35.05	36.35	33.55	35.90	847,500	+0.85(+2.43%)
Aug 16, 2018	36.00	36.05	35.00	35.05	451,220	-0.85(-2.37%)
Aug 15, 2018	38.35	38.35	35.05	35.90	659,039	-2.60(-6.75%)
Aug 14, 2018	38.00	39.25	37.70	38.50	293,014	+0.70(+1.85%)
Aug 13, 2018	38.05	38.60	37.05	37.80	574,084	-0.30(-0.79%)
Aug 10, 2018	37.35	38.77	37.25	38.10	229,800	+0.65(+1.74%)
Aug 09, 2018	36.75	38.55	36.25	37.45	324,777	+0.55(+1.49%)
Aug 08, 2018	37.95	38.32	36.55	36.90	387,141	-0.90(-2.38%)
Aug 07, 2018	38.05	38.35	36.70	37.80	350,483	+0.05(+0.13%)
Aug 06, 2018	36.75	38.00	36.40	37.75	427,923	+1.05(+2.86%)
Aug 03, 2018	36.90	37.05	35.65	36.70	307,400	-0.05(-0.14%)
Aug 02, 2018	36.55	37.00	34.00	36.75	823,180	-0.55(-1.47%)
Aug 01, 2018	37.15	41.05	36.30	37.30	1,205,277	-0.25(-0.67%)
Jul 31, 2018	36.15	37.60	35.70	37.55	599,329	+1.70(+4.74%)
Jul 30, 2018	36.70	36.75	35.00	35.85	776,053	-0.95(-2.58%)
Jul 27, 2018	38.10	39.00	35.75	36.80	417,700	-2.15(-5.52%)
Jul 26, 2018	38.55	39.55	37.90	38.95	231,951	+0.25(+0.65%)
Jul 25, 2018		39.85	38.45	38.70	287,700	-0.05(-0.13%)
Jul 24, 2018	40.10	40.60	37.60	38.75	651,151	-1.40(-3.49%)
Jul 23, 2018	39.10	40.50	38.09	40.15	188,431	+0.95(+2.42%)
Jul 20, 2018	39.35	39.83	38.65	39.20	228,419	-0.10(-0.25%)
Jul 19, 2018	39.60	40.00	39.05	39.30	292,739	-0.55(-1.38%)
Jul 18, 2018	40.45	40.65	39.10	39.85	216,238	-0.65(-1.60%)
Jul 17, 2018	38.45	40.90	38.20	40.50	307,947	+2.00(+5.19%)
Jul 16, 2018	39.75	39.85	38.20	38.50	332,790	-1.45(-3.63%)
Jul 13, 2018	41.65	42.05	39.05	39.95	371,142	-1.75(-4.20%)
Jul 12, 2018	40.90	42.00	40.90	41.70	408,780	+1.05(+2.58%)
Jul 11, 2018	39.50	40.90	39.50	40.65	380,293	+0.40(+0.99%)
Jul 10, 2018	40.85	41.35	39.30	40.25	394,220	-0.35(-0.86%)
Jul 09, 2018	40.70	41.25	39.85	40.60	319,310	-0.05(-0.12%)
Jul 06, 2018	39.95	41.25	39.75	40.65	338,971	+1.05(+2.65%)
Jul 05, 2018	39.35	40.15	38.85	39.60	443,942	+0.45(+1.15%)
Jul 03, 2018		39.15	39.15	39.15	0	+0.90(+2.35%)
Jul 02, 2018	36.20	38.60	35.72	38.25	781,152	+1.50(+4.08%)
Jun 29, 2018	36.35	37.17	35.55	36.75	616,053	+0.60(+1.66%)
Jun 28, 2018	35.45	37.38	35.25	36.15	646,517	-0.60(-1.63%)
Jun 27, 2018	39.75	39.95	36.75	36.75	559,659	-3.10(-7.78%)
Jun 26, 2018	41.30	41.95	39.26	39.85	813,233	-1.35(-3.28%)
Jun 25, 2018	42.05	42.88	41.15	41.20	464,265	-1.05(-2.49%)
Jun 22, 2018	46.05	46.15	41.15	42.25	2,080,236	-3.80(-8.25%)
Jun 21, 2018	47.10	47.10	45.41	46.05	810,003	-0.85(-1.81%)
Jun 20, 2018	44.80	47.22	44.50	46.90	496,147	+2.40(+5.39%)
Jun 19, 2018		45.85	44.30	44.50	726,464	-0.70(-1.55%)
Jun 18, 2018	44.50	45.85	44.10	45.20	972,205	+0.15(+0.33%)
Jun 15, 2018		46.20	45.65	45.05	921,099	-0.60(-1.31%)
Jun 14, 2018	45.35	45.80	44.30	45.65	587,080	+0.55(+1.22%)
Jun 13, 2018	44.35	45.60	43.20	45.10	652,748	+1.15(+2.62%)
Jun 12, 2018	42.85	44.50	42.85	43.95	366,282	+1.10(+2.57%)
Jun 11, 2018	44.80	44.80	42.35	42.85	765,439	-2.15(-4.78%)
Jun 08, 2018	41.95	45.05	41.35	45.00	532,562	+2.70(+6.38%)
Jun 07, 2018	46.20	46.45	42.15	42.30	595,759	-3.85(-8.34%)
Jun 06, 2018			46.05	46.15	629,894	-2.90(-5.91%)
Jun 05, 2018	48.85	50.90	48.75	49.05	686,490	+0.10(+0.20%)
Jun 04, 2018	50.30	50.77	48.05	48.95	779,013	-1.00(-2.00%)
Jun 01, 2018	50.25	51.40	49.30	49.95	469,207	+0.15(+0.30%)
May 31, 2018	49.70	50.90	49.05	49.80	432,570	+0.35(+0.71%)
May 30, 2018	49.25	50.80	48.60	49.45	345,303	+0.70(+1.44%)
May 29, 2018	49.90	50.45	47.75	48.75	284,973	-1.45(-2.89%)
May 25, 2018		50.20	50.20	50.20	0	-0.85(-1.67%)
May 24, 2018	49.60	51.35	49.45	51.05	318,655	+1.35(+2.72%)
May 23, 2018	50.10	50.95	49.35	49.70	414,231	-0.70(-1.39%)
May 22, 2018	51.35	52.30	50.25	50.40	620,668	-1.05(-2.04%)
May 21, 2018	50.30	54.45	50.26	51.45	1,287,015	+1.40(+2.80%)
May 18, 2018	48.15	50.84	47.80	50.05	1,002,076	+2.15(+4.49%)
May 17, 2018	47.10	48.05	46.35	47.90	565,043	+0.60(+1.27%)
May 16, 2018	46.45	47.40	45.25	47.30	750,854	+1.40(+3.05%)
May 15, 2018	44.25	46.30	43.60	45.90	692,387	+1.60(+3.61%)
May 14, 2018	42.90	44.60	41.60	44.30	504,366	+1.55(+3.63%)
May 11, 2018	40.00	42.85	40.00	42.75	422,173	+3.05(+7.68%)
May 10, 2018	40.20	41.55	39.40	39.70	346,537	+0.10(+0.25%)
May 09, 2018	39.20	40.00	37.92	39.60	398,555	+0.08(+0.19%)
May 08, 2018	40.15	40.82	37.00	39.52	839,266	-2.52(-6.00%)
May 07, 2018	40.70	42.90	40.33	42.05	475,114	+1.60(+3.96%)
May 04, 2018	40.30	41.15	39.80	40.45	260,405	+0.10(+0.25%)
May 03, 2018	41.00	41.25	39.70	40.35	277,773	-0.85(-2.06%)
May 02, 2018	39.85	41.90	39.85	41.20	424,826	+1.15(+2.87%)