Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	5.680	5.720	5.534	5.620	218,700	-0.12(-2.09%)
May 30, 2019	5.840	5.920	5.660	5.740	195,590	-0.10(-1.71%)
May 29, 2019	5.900	5.960	5.790	5.840	120,315	-0.10(-1.68%)
May 28, 2019	6.070	6.160	5.860	5.940	169,170	-0.12(-1.98%)
May 24, 2019	6.000	6.090	5.980	6.060	175,300	+0.10(+1.68%)
May 23, 2019	5.870	6.000	5.780	5.960	336,775	-0.05(-0.83%)
May 22, 2019	6.220	6.270	6.000	6.010	317,818	-0.24(-3.84%)
May 21, 2019	6.190	6.320	6.140	6.250	313,107	+0.11(+1.79%)
May 20, 2019	6.310	6.390	6.130	6.140	245,664	-0.22(-3.46%)
May 17, 2019	6.500	6.580	6.330	6.360	236,400	-0.21(-3.20%)
May 16, 2019	6.730	6.910	6.560	6.570	333,732	-0.16(-2.38%)
May 15, 2019	6.460	6.760	6.441	6.730	362,795	+0.23(+3.54%)
May 14, 2019	6.510	6.700	6.320	6.500	374,951	-0.03(-0.46%)
May 13, 2019	6.590	6.730	6.425	6.530	277,645	-0.25(-3.69%)
May 10, 2019	6.820	6.840	6.560	6.780	360,200	-0.08(-1.17%)
May 09, 2019	6.920	7.000	6.715	6.860	357,581	-0.14(-2.00%)
May 08, 2019	7.070	7.190	6.820	7.000	504,490	-0.16(-2.23%)
May 07, 2019	7.160	7.230	6.810	7.160	537,455	-0.01(-0.14%)
May 06, 2019	7.350	7.390	7.080	7.170	449,717	-0.23(-3.11%)
May 03, 2019	7.690	7.800	7.115	7.400	1,095,500	-0.28(-3.65%)
May 02, 2019	7.820	8.370	7.550	7.680	1,790,584	-1.87(-19.58%)
May 01, 2019	9.610	9.940	9.440	9.550	453,717	-0.04(-0.42%)
Apr 30, 2019	9.870	9.870	9.500	9.590	266,017	-0.29(-2.94%)
Apr 29, 2019	9.810	10.05	9.770	9.880	264,245	+0.08(+0.82%)
Apr 26, 2019	9.810	9.910	9.750	9.800	182,100	+0.00(+0.00%)
Apr 25, 2019	9.760	9.940	9.610	9.800	329,246	-0.10(-1.01%)
Apr 24, 2019	9.880	10.10	9.760	9.900	268,617	+0.01(+0.10%)
Apr 23, 2019	9.780	9.960	9.580	9.890	346,351	+0.10(+1.02%)
Apr 22, 2019	9.540	10.10	9.540	9.790	402,976	+0.27(+2.84%)
Apr 18, 2019	9.480	9.730	9.310	9.520	1,188,500	+0.01(+0.11%)
Apr 17, 2019	9.260	9.590	9.220	9.510	573,621	+0.29(+3.15%)
Apr 16, 2019	9.160	9.345	9.041	9.220	318,060	+0.39(+4.42%)
Apr 15, 2019	8.850	8.900	8.643	8.830	150,795	-0.02(-0.23%)
Apr 12, 2019	8.950	9.060	8.820	8.850	160,800	-0.04(-0.45%)
Apr 11, 2019	8.900	8.975	8.767	8.890	233,860	-0.01(-0.11%)
Apr 10, 2019	8.920	9.150	8.870	8.900	232,962	-0.02(-0.22%)
Apr 09, 2019	9.000	9.255	8.870	8.920	346,714	-0.11(-1.22%)
Apr 08, 2019	8.770	9.044	8.740	9.030	201,540	+0.19(+2.15%)
Apr 05, 2019	8.780	8.870	8.690	8.840	296,700	+0.10(+1.14%)
Apr 04, 2019	8.690	8.820	8.640	8.740	159,639	+0.10(+1.16%)
Apr 03, 2019	8.710	8.833	8.620	8.640	304,661	+0.02(+0.23%)
Apr 02, 2019	8.490	8.640	8.430	8.620	241,733	+0.13(+1.53%)
Apr 01, 2019	8.360	8.660	8.360	8.490	227,630	+0.19(+2.29%)
Mar 29, 2019	8.340	8.520	8.180	8.300	334,800	+0.03(+0.36%)
Mar 28, 2019	8.340	8.540	8.110	8.270	627,534	-0.09(-1.08%)
Mar 27, 2019	8.550	8.780	8.150	8.360	559,922	-0.18(-2.11%)
Mar 26, 2019	8.650	8.750	8.410	8.540	279,750	-0.09(-1.04%)
Mar 25, 2019	8.760	8.820	8.540	8.630	250,882	-0.15(-1.71%)
Mar 22, 2019	9.080	9.260	8.780	8.780	259,700	-0.36(-3.94%)
Mar 21, 2019	8.950	9.340	8.950	9.140	313,892	+0.13(+1.44%)
Mar 20, 2019	9.120	9.220	8.900	9.010	421,050	-0.09(-0.99%)
Mar 19, 2019	9.100	9.360	8.940	9.100	668,826	+0.20(+2.25%)
Mar 18, 2019	8.970	9.150	8.850	8.900	298,440	-0.05(-0.56%)
Mar 15, 2019	9.000	9.280	8.910	8.950	1,486,900	-0.05(-0.56%)
Mar 14, 2019	9.300	9.330	8.980	9.000	510,333	-0.32(-3.43%)
Mar 13, 2019	9.440	9.480	9.310	9.320	290,295	-0.10(-1.06%)
Mar 12, 2019	9.610	9.830	9.420	9.420	245,016	-0.08(-0.84%)
Mar 11, 2019	9.470	9.610	9.410	9.500	306,129	+0.06(+0.64%)
Mar 08, 2019	9.380	9.500	9.320	9.440	258,700	+0.02(+0.21%)
Mar 07, 2019	9.650	9.760	9.360	9.420	303,583	-0.23(-2.38%)
Mar 06, 2019	9.910	9.910	9.590	9.650	380,710	-0.22(-2.23%)
Mar 05, 2019	10.05	10.17	9.860	9.870	301,742	-0.17(-1.69%)
Mar 04, 2019	10.35	10.50	10.01	10.04	693,335	-0.28(-2.71%)
Mar 01, 2019	10.27	10.45	10.22	10.32	395,500	+0.13(+1.28%)
Feb 28, 2019	10.58	10.65	10.15	10.19	235,271	-0.36(-3.41%)
Feb 27, 2019	10.40	10.69	10.28	10.55	388,893	+0.15(+1.44%)
Feb 26, 2019	10.30	10.61	10.30	10.40	480,926	+0.13(+1.27%)
Feb 25, 2019	10.39	10.82	10.25	10.27	724,780	-0.08(-0.77%)
Feb 22, 2019	10.00	10.50	9.060	10.35	5,080,100	-1.61(-13.46%)
Feb 21, 2019	12.09	12.46	11.79	11.96	542,278	-0.02(-0.17%)
Feb 20, 2019	11.83	12.09	11.67	11.98	411,082	+0.20(+1.70%)
Feb 19, 2019	11.83	12.05	11.68	11.78	451,144	-0.08(-0.67%)
Feb 15, 2019	12.08	12.16	11.79	11.86	243,300	-0.21(-1.74%)
Feb 14, 2019	11.55	12.22	11.55	12.07	267,812	+0.04(+0.33%)
Feb 13, 2019	11.80	12.10	11.80	12.03	531,863	+0.26(+2.21%)
Feb 12, 2019	11.83	12.11	11.70	11.77	279,612	+0.00(+0.00%)
Feb 11, 2019	11.41	11.90	11.32	11.77	340,772	+0.44(+3.88%)
Feb 08, 2019	11.36	11.48	11.25	11.33	210,400	-0.02(-0.18%)
Feb 07, 2019	11.53	11.62	11.23	11.35	257,835	-0.25(-2.16%)
Feb 06, 2019	11.72	11.94	11.60	11.60	249,566	-0.19(-1.61%)
Feb 05, 2019	11.82	12.04	11.78	11.79	235,421	+0.00(+0.00%)
Feb 04, 2019	11.73	11.87	11.61	11.79	217,458	+0.01(+0.08%)
Feb 01, 2019	11.66	11.95	11.52	11.78	251,400	+0.14(+1.20%)
Jan 31, 2019	11.75	11.99	11.63	11.64	211,347	-0.05(-0.43%)
Jan 30, 2019	11.75	11.84	11.55	11.69	283,576	+0.01(+0.09%)
Jan 29, 2019	11.87	11.89	11.55	11.68	201,994	-0.19(-1.60%)
Jan 28, 2019	12.17	12.20	11.82	11.87	288,424	-0.40(-3.26%)
Jan 25, 2019	12.17	12.47	12.04	12.27	264,200	+0.14(+1.15%)
Jan 24, 2019	11.85	12.45	11.85	12.13	368,838	+0.31(+2.62%)
Jan 23, 2019	11.28	11.86	11.26	11.82	704,905	+0.62(+5.54%)
Jan 22, 2019	10.95	11.46	10.95	11.20	998,634	+0.00(+0.00%)
Jan 18, 2019	10.55	12.36	10.50	11.20	4,308,300	-3.19(-22.17%)
Jan 17, 2019	14.12	14.48	13.95	14.39	262,286	+0.20(+1.41%)
Jan 16, 2019	13.73	14.21	13.56	14.19	265,050	+0.56(+4.11%)
Jan 15, 2019	13.60	13.70	13.49	13.63	139,966	+0.03(+0.22%)
Jan 14, 2019	13.64	13.79	13.38	13.60	177,320	-0.16(-1.16%)
Jan 11, 2019	13.60	13.86	13.53	13.76	122,200	+0.10(+0.73%)
Jan 10, 2019	13.45	13.80	13.45	13.66	126,089	+0.12(+0.89%)
Jan 09, 2019	13.50	13.59	13.27	13.54	146,028	+0.14(+1.04%)
Jan 08, 2019	13.41	13.49	13.04	13.40	384,048	+0.07(+0.53%)
Jan 07, 2019	13.07	13.59	12.98	13.33	363,976	+0.26(+1.99%)
Jan 04, 2019	12.66	13.21	12.55	13.07	263,100	+0.79(+6.43%)
Jan 03, 2019	13.05	13.06	12.22	12.28	246,186	-0.77(-5.90%)
Jan 02, 2019	12.85	13.46	12.67	13.05	182,860	-0.08(-0.61%)
Dec 31, 2018	12.99	13.15	12.70	13.13	280,600	+0.23(+1.78%)
Dec 28, 2018	12.60	13.18	12.55	12.90	313,000	+0.21(+1.65%)
Dec 27, 2018	12.17	12.71	12.04	12.69	186,912	+0.25(+2.01%)
Dec 26, 2018	11.87	12.46	11.77	12.44	203,158	+0.55(+4.63%)
Dec 24, 2018	11.76	12.20	11.65	11.89	156,100	-0.05(-0.42%)
Dec 21, 2018	12.64	12.71	11.81	11.94	853,600	-0.72(-5.69%)
Dec 20, 2018	13.01	13.23	12.55	12.66	363,973	-0.36(-2.76%)
Dec 19, 2018	13.04	13.39	12.76	13.02	479,975	-0.04(-0.31%)
Dec 18, 2018	13.50	13.74	12.82	13.06	368,498	-0.32(-2.39%)
Dec 17, 2018	13.50	14.08	13.26	13.38	529,687	-0.47(-3.39%)
Dec 14, 2018	14.57	14.61	13.80	13.85	360,400	-0.96(-6.48%)
Dec 13, 2018	15.15	15.28	14.53	14.81	248,126	-0.15(-1.00%)
Dec 12, 2018	15.34	15.39	14.88	14.96	274,121	-0.14(-0.93%)
Dec 11, 2018	15.42	15.46	14.84	15.10	175,490	+0.04(+0.27%)
Dec 10, 2018	15.25	15.36	14.37	15.06	359,468	-0.12(-0.79%)
Dec 07, 2018	15.61	15.85	15.05	15.18	337,800	-0.49(-3.13%)
Dec 06, 2018	15.10	15.67	14.78	15.67	357,238	+0.32(+2.08%)
Dec 04, 2018	15.61	15.74	15.20	15.35	335,900	-0.33(-2.10%)
Dec 03, 2018	15.64	15.76	15.40	15.68	366,490	+0.13(+0.84%)
Nov 30, 2018	14.88	15.55	14.51	15.55	812,600	+0.47(+3.12%)
Nov 29, 2018	15.00	15.29	14.79	15.08	234,738	+0.08(+0.53%)
Nov 28, 2018	14.85	15.12	14.81	15.00	393,580	+0.19(+1.28%)
Nov 27, 2018	15.48	15.65	14.76	14.81	377,046	-0.77(-4.94%)
Nov 26, 2018	15.29	15.66	14.78	15.58	321,479	+0.49(+3.25%)
Nov 23, 2018	14.64	15.43	14.64	15.09	172,500	+0.21(+1.41%)
Nov 21, 2018		14.88	14.88	14.88	0	+0.30(+2.06%)
Nov 20, 2018	14.66	15.06	14.33	14.58	304,424	-0.41(-2.74%)
Nov 19, 2018	15.96	16.00	14.85	14.99	460,841	-0.89(-5.60%)
Nov 16, 2018	15.75	16.09	15.38	15.88	367,300	+0.00(+0.00%)
Nov 15, 2018	15.42	16.02	15.23	15.88	431,519	+0.42(+2.72%)
Nov 14, 2018	15.24	15.64	15.20	15.46	386,997	+0.37(+2.45%)
Nov 13, 2018	15.25	15.44	14.94	15.09	389,300	-0.05(-0.33%)
Nov 12, 2018	15.70	15.82	15.05	15.14	413,715	-0.62(-3.93%)
Nov 09, 2018	15.93	16.42	15.74	15.76	491,400	-0.24(-1.50%)
Nov 08, 2018	16.00	16.00	14.80	16.00	820,682	+0.23(+1.46%)
Nov 07, 2018	15.00	15.78	14.84	15.77	715,653	+0.90(+6.05%)
Nov 06, 2018	14.63	15.11	14.54	14.87	561,843	+0.15(+1.02%)
Nov 05, 2018	14.58	14.78	14.24	14.72	371,113	+0.08(+0.55%)
Nov 02, 2018	14.69	15.00	14.38	14.64	402,500	+0.02(+0.14%)
Nov 01, 2018	14.50	15.01	14.41	14.62	702,307	+0.22(+1.53%)
Oct 31, 2018	14.26	14.48	14.02	14.40	531,355	+0.60(+4.35%)
Oct 30, 2018	13.37	13.99	13.37	13.80	563,801	+0.40(+2.99%)
Oct 29, 2018	13.90	14.05	13.25	13.40	285,098	-0.44(-3.18%)
Oct 26, 2018	13.74	14.14	13.43	13.84	282,900	-0.15(-1.07%)
Oct 25, 2018	13.50	14.08	13.50	13.99	263,323	+0.43(+3.17%)
Oct 24, 2018	14.07	14.13	13.26	13.56	434,593	-0.43(-3.07%)
Oct 23, 2018	14.23	14.42	13.62	13.99	678,626	-0.20(-1.41%)
Oct 22, 2018	14.03	14.40	13.87	14.19	220,633	+0.20(+1.43%)
Oct 19, 2018	14.04	14.29	13.87	13.99	412,600	-0.08(-0.57%)
Oct 18, 2018	14.28	14.46	14.07	14.07	377,375	-0.27(-1.88%)
Oct 17, 2018	14.06	14.48	13.58	14.34	332,891	+0.31(+2.21%)
Oct 16, 2018	13.57	14.07	13.35	14.03	518,807	+0.56(+4.16%)
Oct 15, 2018	13.65	13.84	13.46	13.47	687,729	-0.22(-1.61%)
Oct 12, 2018	13.78	13.79	13.36	13.69	547,300	+0.21(+1.56%)
Oct 11, 2018	13.40	13.86	13.00	13.48	511,112	-0.03(-0.22%)
Oct 10, 2018	14.01	14.23	13.28	13.51	693,947	-0.58(-4.12%)
Oct 09, 2018	14.10	14.41	14.03	14.09	530,246	-0.09(-0.63%)
Oct 08, 2018	13.92	14.30	13.64	14.18	400,914	+0.17(+1.21%)
Oct 05, 2018	14.21	14.44	13.59	14.01	607,600	-0.24(-1.68%)
Oct 04, 2018	14.41	14.41	14.10	14.25	295,262	-0.15(-1.04%)
Oct 03, 2018	14.35	14.65	14.16	14.40	411,662	+0.14(+0.98%)
Oct 02, 2018	15.00	15.26	14.17	14.26	749,371	-0.81(-5.37%)
Oct 01, 2018	14.74	15.28	14.74	15.07	427,637	+0.32(+2.17%)
Sep 28, 2018	14.74	14.85	14.52	14.75	331,200	-0.09(-0.61%)
Sep 27, 2018	15.40	15.43	14.46	14.84	651,438	-0.56(-3.64%)
Sep 26, 2018	15.40	15.68	15.37	15.40	547,472	+0.03(+0.20%)
Sep 25, 2018	15.46	15.79	15.32	15.37	1,123,663	-0.09(-0.58%)
Sep 24, 2018	16.26	16.26	15.34	15.46	963,738	-0.75(-4.63%)
Sep 21, 2018	16.33	16.51	16.18	16.21	3,088,200	-0.12(-0.73%)
Sep 20, 2018	16.35	16.75	16.16	16.33	778,003	+0.03(+0.18%)
Sep 19, 2018	15.92	16.41	15.81	16.30	717,447	+0.38(+2.39%)
Sep 18, 2018	15.70	16.02	15.50	15.92	852,886	+0.25(+1.60%)
Sep 17, 2018	15.83	15.94	15.49	15.67	733,000	-0.14(-0.89%)
Sep 14, 2018	16.16	16.34	15.80	15.81	674,800	-0.26(-1.62%)
Sep 13, 2018	15.69	16.16	15.69	16.07	477,403	+0.44(+2.82%)
Sep 12, 2018	15.27	15.75	15.24	15.63	802,273	+0.29(+1.89%)
Sep 11, 2018	14.99	15.37	14.99	15.34	680,222	+0.25(+1.66%)
Sep 10, 2018	14.87	15.45	14.86	15.09	711,930	+0.16(+1.07%)
Sep 07, 2018	14.74	14.97	14.62	14.93	547,000	+0.09(+0.61%)
Sep 06, 2018	15.09	15.31	14.64	14.84	580,085	-0.21(-1.40%)
Sep 05, 2018	14.63	15.31	14.28	15.05	973,651	+0.40(+2.73%)
Sep 04, 2018	14.58	14.88	14.27	14.65	1,428,296	-0.04(-0.27%)
Aug 31, 2018		14.69	14.69	14.69	0	+0.10(+0.69%)
Aug 30, 2018	14.58	14.86	14.51	14.59	585,239	+0.00(+0.00%)
Aug 29, 2018	14.36	14.88	14.25	14.59	545,788	+0.17(+1.18%)
Aug 28, 2018	14.35	14.59	14.23	14.42	784,724	-0.15(-1.03%)
Aug 27, 2018	13.98	14.62	13.98	14.57	866,476	+0.60(+4.29%)
Aug 24, 2018	14.10	14.30	13.68	13.97	1,039,200	+0.61(+4.57%)
Aug 23, 2018	13.35	13.65	13.22	13.36	505,214	-0.01(-0.07%)
Aug 22, 2018	13.15	13.44	12.91	13.37	696,531	+0.27(+2.06%)
Aug 21, 2018	13.15	13.55	13.08	13.10	693,763	-0.01(-0.08%)
Aug 20, 2018	12.44	13.37	12.44	13.11	1,574,449	+0.63(+5.05%)
Aug 17, 2018	12.30	12.74	12.08	12.48	1,264,000	+0.02(+0.16%)
Aug 16, 2018	12.18	12.78	11.59	12.46	2,639,941	+0.38(+3.15%)
Aug 15, 2018	11.93	12.56	11.26	12.08	5,345,635	-3.52(-22.56%)
Aug 14, 2018	15.81	15.90	15.10	15.60	1,252,118	-0.18(-1.14%)
Aug 13, 2018	15.60	15.87	15.49	15.78	293,202	+0.16(+1.02%)
Aug 10, 2018	15.73	15.83	15.40	15.62	493,100	-0.20(-1.26%)
Aug 09, 2018	15.54	15.99	15.54	15.82	467,819	+0.22(+1.41%)
Aug 08, 2018	15.98	15.99	15.43	15.60	350,949	-0.30(-1.89%)
Aug 07, 2018	15.45	16.32	15.39	15.90	775,431	+0.52(+3.38%)
Aug 06, 2018	15.18	15.58	15.00	15.38	496,759	+0.24(+1.59%)
Aug 03, 2018	15.34	15.55	14.97	15.14	275,200	-0.10(-0.66%)
Aug 02, 2018	15.05	15.29	14.84	15.24	321,113	+0.17(+1.13%)
Aug 01, 2018	15.19	15.38	14.98	15.07	248,769	-0.16(-1.05%)
Jul 31, 2018	14.50	15.34	14.50	15.23	767,875	+0.72(+4.96%)
Jul 30, 2018	14.73	14.91	14.33	14.51	529,403	-0.17(-1.16%)
Jul 27, 2018	15.14	15.35	14.66	14.68	790,900	-0.43(-2.85%)
Jul 26, 2018	15.57	15.61	15.06	15.11	734,047	-0.55(-3.51%)
Jul 25, 2018	15.32	15.69	15.28	15.66	317,439	+0.34(+2.22%)
Jul 24, 2018	15.92	15.94	15.29	15.32	480,086	-0.44(-2.79%)
Jul 23, 2018	15.65	15.79	15.15	15.76	456,843	+0.06(+0.38%)
Jul 20, 2018	15.73	16.12	15.58	15.70	529,635	-0.04(-0.25%)
Jul 19, 2018	15.79	15.79	15.53	15.74	499,188	-0.02(-0.13%)
Jul 18, 2018	15.70	15.91	15.57	15.76	380,833	+0.10(+0.64%)
Jul 17, 2018	15.46	15.76	15.46	15.66	406,898	+0.12(+0.77%)
Jul 16, 2018	15.64	15.87	15.31	15.54	692,159	-0.08(-0.51%)
Jul 13, 2018	15.50	16.23	15.50	15.62	886,554	+0.19(+1.23%)
Jul 12, 2018	17.01	17.01	14.89	15.43	2,123,890	-1.87(-10.81%)
Jul 11, 2018	17.55	17.99	17.21	17.30	507,481	-0.47(-2.64%)
Jul 10, 2018	17.79	18.82	17.57	17.77	1,634,052	+1.39(+8.49%)
Jul 09, 2018	16.76	16.88	16.04	16.38	480,552	-0.43(-2.56%)
Jul 06, 2018	16.10	16.84	16.06	16.81	487,809	+0.72(+4.47%)
Jul 05, 2018	16.02	16.22	15.58	16.09	324,734	+0.15(+0.94%)
Jul 03, 2018		15.94	15.94	15.94	0	-0.45(-2.75%)
Jul 02, 2018	16.07	16.56	15.94	16.39	322,858	+0.06(+0.37%)
Jun 29, 2018	16.17	16.65	16.01	16.33	811,182	+0.32(+2.00%)
Jun 28, 2018	17.11	17.12	15.80	16.01	1,753,753	-1.06(-6.21%)
Jun 27, 2018	17.34	17.61	17.06	17.07	544,505	-0.26(-1.50%)
Jun 26, 2018	17.68	17.68	17.25	17.33	684,516	-0.35(-1.98%)
Jun 25, 2018	17.54	17.77	17.31	17.68	502,740	-0.02(-0.11%)
Jun 22, 2018	17.76	17.96	17.22	17.70	1,567,677	-0.01(-0.06%)
Jun 21, 2018	17.93	18.10	17.47	17.71	830,870	-0.26(-1.45%)
Jun 20, 2018	18.25	18.49	17.90	17.97	1,315,275	+0.05(+0.28%)
Jun 19, 2018	18.38	18.59	17.59	17.92	1,296,982	-0.58(-3.14%)
Jun 18, 2018	17.93	19.08	17.84	18.50	1,854,935	+0.68(+3.82%)
Jun 15, 2018		18.50	18.50	17.82	5,037,698	-0.68(-3.68%)
Jun 14, 2018	18.43	18.66	18.00	18.50	1,484,613	+0.13(+0.71%)
Jun 13, 2018	17.95	19.01	17.46	18.37	5,099,707	-0.66(-3.47%)
Jun 12, 2018	18.74	19.34	18.47	19.03	1,273,397	+0.66(+3.59%)
Jun 11, 2018	20.28	20.34	18.25	18.37	1,492,256	-2.00(-9.82%)
Jun 08, 2018	20.17	20.78	19.91	20.37	559,554	+0.16(+0.79%)
Jun 07, 2018	20.84	20.91	20.21	20.21	494,209	-0.71(-3.39%)
Jun 06, 2018		21.23		20.92	789,196	-0.09(-0.43%)
Jun 05, 2018	19.54	21.03	19.52	21.01	998,008	+1.41(+7.19%)
Jun 04, 2018	19.10	19.80	18.90	19.60	628,040	+0.50(+2.62%)