Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.510	10.15	8.520	8.770	580,500	-1.36(-13.43%)
Feb 27, 2020	11.94	11.94	10.11	10.13	467,933	-1.88(-15.65%)
Feb 26, 2020	10.95	12.55	10.80	12.01	833,078	+1.02(+9.28%)
Feb 25, 2020	11.12	11.30	10.75	10.99	458,707	-0.08(-0.72%)
Feb 24, 2020	10.75	11.22	10.75	11.07	514,590	-0.38(-3.32%)
Feb 21, 2020	11.48	11.68	11.11	11.45	426,100	-0.05(-0.43%)
Feb 20, 2020	10.84	11.63	10.72	11.50	460,475	+0.66(+6.09%)
Feb 19, 2020	10.50	11.03	10.32	10.84	363,873	+0.34(+3.24%)
Feb 18, 2020	10.10	10.53	10.10	10.50	264,088	+0.34(+3.35%)
Feb 14, 2020	10.25	10.26	9.975	10.16	218,900	-0.08(-0.78%)
Feb 13, 2020	9.950	10.28	9.790	10.24	299,375	+0.20(+1.99%)
Feb 12, 2020	10.36	10.47	9.820	10.04	220,847	-0.20(-1.95%)
Feb 11, 2020	10.11	10.50	9.910	10.24	362,102	+0.18(+1.79%)
Feb 10, 2020	9.700	10.08	9.610	10.06	282,182	+0.55(+5.78%)
Feb 07, 2020	9.570	9.820	9.470	9.510	280,100	-0.20(-2.06%)
Feb 06, 2020	10.10	10.22	9.670	9.710	245,944	-0.31(-3.14%)
Feb 05, 2020	9.980	10.35	9.960	10.03	333,089	+0.21(+2.19%)
Feb 04, 2020	9.780	10.00	9.665	9.810	286,387	+0.18(+1.87%)
Feb 03, 2020	9.340	9.630	9.280	9.630	218,320	+0.38(+4.11%)
Jan 31, 2020	9.640	9.750	9.170	9.250	298,600	-0.45(-4.64%)
Jan 30, 2020	9.850	9.980	9.640	9.700	253,031	-0.26(-2.61%)
Jan 29, 2020	10.50	10.51	9.910	9.960	202,754	-0.47(-4.51%)
Jan 28, 2020	10.34	10.55	10.23	10.43	249,525	+0.19(+1.81%)
Jan 27, 2020	10.58	10.75	10.24	10.24	184,276	-0.56(-5.14%)
Jan 24, 2020	11.46	11.54	10.64	10.80	384,800	-0.60(-5.26%)
Jan 23, 2020	11.73	11.80	11.21	11.40	359,471	-0.34(-2.90%)
Jan 22, 2020	12.21	12.51	11.72	11.74	301,013	-0.37(-3.06%)
Jan 21, 2020	11.58	12.24	11.58	12.11	513,099	+0.85(+7.55%)
Jan 17, 2020	11.66	11.85	11.19	11.26	401,300	-0.33(-2.85%)
Jan 16, 2020	11.85	11.94	11.36	11.59	407,214	-0.13(-1.11%)
Jan 15, 2020	11.94	12.17	11.70	11.72	466,067	-0.18(-1.55%)
Jan 14, 2020	11.47	11.99	11.27	11.90	556,206	+0.37(+3.16%)
Jan 13, 2020	11.12	11.58	10.59	11.54	948,112	+0.48(+4.34%)
Jan 10, 2020	11.21	11.64	10.88	11.06	1,098,200	-0.31(-2.77%)
Jan 09, 2020	11.05	11.39	11.00	11.38	363,577	+0.44(+3.98%)
Jan 08, 2020	10.59	11.06	10.52	10.94	345,034	+0.37(+3.50%)
Jan 07, 2020	10.66	10.79	10.48	10.57	707,346	-0.17(-1.58%)
Jan 06, 2020	10.66	10.88	10.55	10.74	387,871	-0.20(-1.83%)
Jan 03, 2020	10.52	10.99	10.51	10.94	367,900	+0.16(+1.48%)
Jan 02, 2020	11.00	11.00	10.40	10.78	616,220	-0.10(-0.92%)
Dec 31, 2019	10.42	10.94	10.36	10.88	709,800	+0.40(+3.82%)
Dec 30, 2019	10.72	10.80	10.45	10.48	248,930	-0.28(-2.60%)
Dec 27, 2019	10.98	11.00	10.64	10.76	300,000	-0.12(-1.10%)
Dec 26, 2019	11.23	11.23	10.78	10.88	284,587	-0.35(-3.12%)
Dec 24, 2019	10.89	11.24	10.83	11.23	208,100	+0.21(+1.91%)
Dec 23, 2019	10.99	11.09	10.66	11.02	348,217	+0.13(+1.19%)
Dec 20, 2019	11.00	11.07	10.69	10.89	661,400	-0.07(-0.64%)
Dec 19, 2019	10.99	11.11	10.62	10.96	494,582	+0.39(+3.64%)
Dec 18, 2019	10.10	10.72	10.08	10.57	570,887	+0.41(+4.03%)
Dec 17, 2019	10.01	10.25	9.980	10.16	825,614	+0.14(+1.45%)
Dec 16, 2019	10.65	10.81	9.910	10.02	528,079	-0.57(-5.38%)
Dec 13, 2019	10.31	10.67	10.15	10.59	471,700	+0.26(+2.52%)
Dec 12, 2019	9.580	10.39	9.341	10.33	676,020	+0.64(+6.60%)
Dec 11, 2019	9.470	10.55	7.940	9.690	1,794,320	+0.36(+3.86%)
Dec 10, 2019	9.850	9.900	9.070	9.330	1,183,878	-0.50(-5.09%)
Dec 09, 2019	9.760	9.960	9.730	9.830	426,483	+0.15(+1.55%)
Dec 06, 2019	9.330	9.690	9.250	9.680	271,400	+0.42(+4.59%)
Dec 05, 2019	9.730	9.730	9.200	9.255	764,987	-0.42(-4.34%)
Dec 04, 2019	9.300	9.710	9.230	9.675	615,039	+0.38(+4.03%)
Dec 03, 2019	9.240	9.400	9.078	9.300	301,602	+0.02(+0.22%)
Dec 02, 2019	9.430	9.520	8.980	9.280	449,169	-0.19(-2.01%)
Nov 29, 2019	9.340	9.570	9.230	9.470	161,100	+0.08(+0.85%)
Nov 27, 2019	9.350	9.450	9.230	9.390	296,500	+0.09(+0.97%)
Nov 26, 2019	9.270	9.400	8.920	9.300	546,402	+0.03(+0.32%)
Nov 25, 2019	8.800	9.340	8.710	9.270	763,325	+0.61(+7.04%)
Nov 22, 2019	8.560	8.790	8.350	8.660	384,200	+0.02(+0.23%)
Nov 21, 2019	7.590	8.640	7.425	8.640	1,334,915	+0.01(+0.12%)
Nov 20, 2019	8.530	8.800	8.430	8.630	484,551	-0.04(-0.46%)
Nov 19, 2019	8.510	8.750	8.410	8.670	300,762	+0.22(+2.60%)
Nov 18, 2019	8.640	8.770	8.230	8.450	299,982	-0.19(-2.20%)
Nov 15, 2019	8.440	8.690	8.330	8.640	405,400	+0.26(+3.10%)
Nov 14, 2019	8.160	8.450	8.000	8.380	509,426	+0.18(+2.13%)
Nov 13, 2019	8.190	8.490	8.080	8.205	418,557	-0.04(-0.55%)
Nov 12, 2019	8.000	8.440	7.900	8.250	667,762	+0.30(+3.84%)
Nov 11, 2019	8.230	8.400	7.880	7.945	1,202,916	-0.30(-3.70%)
Nov 08, 2019	8.420	8.610	8.240	8.250	534,900	-0.17(-2.02%)
Nov 07, 2019	8.310	8.790	8.310	8.420	635,086	+0.05(+0.60%)
Nov 06, 2019	8.530	8.570	8.340	8.370	578,086	-0.13(-1.53%)
Nov 05, 2019	8.600	8.675	8.350	8.500	545,074	-0.08(-0.93%)
Nov 04, 2019	8.860	8.900	8.570	8.580	522,196	-0.25(-2.83%)
Nov 01, 2019	8.560	8.910	8.470	8.830	374,100	+0.33(+3.88%)
Oct 31, 2019	8.650	8.770	8.310	8.500	448,554	-0.15(-1.73%)
Oct 30, 2019	8.790	8.840	8.430	8.650	422,890	-0.14(-1.59%)
Oct 29, 2019	8.900	9.030	8.580	8.790	504,741	-0.08(-0.90%)
Oct 28, 2019	8.840	9.090	8.790	8.870	558,357	+0.16(+1.84%)
Oct 25, 2019	8.920	9.080	8.650	8.710	805,300	-0.29(-3.22%)
Oct 24, 2019	9.410	9.660	8.865	9.000	801,355	-0.35(-3.74%)
Oct 23, 2019	10.00	10.14	9.240	9.350	2,363,519	-1.68(-15.23%)
Oct 22, 2019	11.41	11.68	10.97	11.03	232,521	-0.35(-3.03%)
Oct 21, 2019	11.01	11.56	10.56	11.38	659,710	+0.38(+3.41%)
Oct 18, 2019	11.33	11.45	10.92	11.00	549,600	-0.45(-3.93%)
Oct 17, 2019	11.23	11.52	11.18	11.45	269,695	+0.29(+2.60%)
Oct 16, 2019	11.49	11.66	11.14	11.16	238,131	-0.34(-2.96%)
Oct 15, 2019	11.24	11.59	11.16	11.50	295,924	+0.26(+2.31%)
Oct 14, 2019	11.26	11.60	11.05	11.24	232,736	-0.14(-1.23%)
Oct 11, 2019	11.31	11.57	11.24	11.38	350,800	+0.06(+0.53%)
Oct 10, 2019	10.88	11.38	10.75	11.32	232,324	+0.44(+4.04%)
Oct 09, 2019	11.60	11.62	10.84	10.88	315,110	-0.64(-5.56%)
Oct 08, 2019	11.74	11.74	11.40	11.52	364,537	-0.35(-2.95%)
Oct 07, 2019	12.07	12.25	11.79	11.87	275,918	-0.31(-2.55%)
Oct 04, 2019	12.37	12.51	11.68	12.18	332,500	-0.09(-0.73%)
Oct 03, 2019	11.87	12.55	11.67	12.27	257,552	+0.46(+3.90%)
Oct 02, 2019	11.89	12.07	11.40	11.81	378,198	-0.21(-1.75%)
Oct 01, 2019	12.73	13.13	12.00	12.02	394,872	-0.74(-5.80%)
Sep 30, 2019	12.52	13.03	12.33	12.76	287,443	+0.32(+2.57%)
Sep 27, 2019	12.42	13.47	12.36	12.44	343,600	-0.07(-0.56%)
Sep 26, 2019	12.90	13.07	12.36	12.51	289,986	-0.46(-3.55%)
Sep 25, 2019	13.07	13.26	12.79	12.97	238,602	-0.08(-0.61%)
Sep 24, 2019	13.41	13.41	12.71	13.05	409,618	-0.28(-2.10%)
Sep 23, 2019	12.88	13.54	12.87	13.33	371,553	+0.45(+3.49%)
Sep 20, 2019	12.97	13.28	12.66	12.88	2,101,100	-0.13(-1.00%)
Sep 19, 2019	12.84	13.50	12.53	13.01	382,732	+0.11(+0.85%)
Sep 18, 2019	13.12	13.20	12.55	12.90	665,147	-0.23(-1.75%)
Sep 17, 2019	13.30	13.42	12.99	13.13	382,697	-0.20(-1.50%)
Sep 16, 2019	13.01	13.53	12.86	13.33	1,030,124	+0.25(+1.91%)
Sep 13, 2019	13.55	13.79	12.79	13.08	443,100	-0.51(-3.75%)
Sep 12, 2019	14.33	14.39	13.55	13.59	561,433	-0.76(-5.30%)
Sep 11, 2019	14.42	14.68	14.10	14.35	378,342	-0.07(-0.49%)
Sep 10, 2019	13.36	14.43	13.36	14.42	541,347	+1.00(+7.45%)
Sep 09, 2019	13.36	13.67	13.10	13.42	225,711	+0.11(+0.83%)
Sep 06, 2019	13.74	13.76	13.26	13.31	413,900	-0.35(-2.56%)
Sep 05, 2019	13.93	14.08	13.56	13.66	290,478	-0.22(-1.59%)
Sep 04, 2019	13.84	13.97	13.23	13.88	460,493	+0.17(+1.24%)
Sep 03, 2019	14.34	14.57	13.69	13.71	440,271	-0.63(-4.39%)
Aug 30, 2019	14.53	14.61	14.16	14.34	118,400	-0.13(-0.90%)
Aug 29, 2019	14.48	14.56	14.02	14.47	214,906	+0.16(+1.12%)
Aug 28, 2019	13.86	14.35	13.85	14.31	177,789	+0.36(+2.58%)
Aug 27, 2019	14.33	14.75	13.85	13.95	242,649	-0.37(-2.58%)
Aug 26, 2019	14.40	14.40	14.00	14.32	281,682	+0.04(+0.28%)
Aug 23, 2019	15.06	15.24	14.20	14.28	394,200	-0.84(-5.56%)
Aug 22, 2019	15.35	15.40	15.09	15.12	372,971	-0.25(-1.63%)
Aug 21, 2019	15.40	15.47	15.20	15.37	240,196	+0.05(+0.33%)
Aug 20, 2019	15.15	15.41	14.88	15.32	278,556	+0.14(+0.92%)
Aug 19, 2019	15.23	15.32	15.06	15.18	281,845	+0.11(+0.73%)
Aug 16, 2019	14.50	15.09	14.49	15.07	361,000	+0.59(+4.07%)
Aug 15, 2019	14.99	15.48	14.43	14.48	384,590	-0.44(-2.95%)
Aug 14, 2019	14.19	15.25	14.00	14.92	673,052	+0.53(+3.68%)
Aug 13, 2019	13.93	14.50	13.90	14.39	230,135	+0.42(+3.01%)
Aug 12, 2019	14.15	14.33	13.90	13.97	232,405	-0.36(-2.51%)
Aug 09, 2019	14.50	14.80	14.29	14.33	287,800	-0.23(-1.58%)
Aug 08, 2019	14.17	14.66	14.08	14.56	391,075	+0.39(+2.75%)
Aug 07, 2019	14.05	14.28	13.71	14.17	312,683	-0.83(-5.53%)
Aug 06, 2019	13.50	14.08	13.24	15.00	387,521	+1.63(+12.19%)
Aug 05, 2019	13.59	13.76	13.05	13.37	701,063	-0.56(-4.02%)
Aug 02, 2019	14.64	14.69	13.70	13.93	406,900	-0.74(-5.04%)
Aug 01, 2019	14.08	15.14	13.84	14.67	761,772	+0.28(+1.95%)
Jul 31, 2019	14.79	14.87	14.34	14.39	409,555	-0.32(-2.18%)
Jul 30, 2019	14.01	14.74	13.88	14.71	391,248	+0.70(+5.00%)
Jul 29, 2019	14.23	14.47	13.69	14.01	320,735	-0.22(-1.55%)
Jul 26, 2019	13.52	14.26	13.39	14.23	350,800	+0.79(+5.88%)
Jul 25, 2019	13.67	13.82	13.33	13.44	770,415	-0.29(-2.11%)
Jul 24, 2019	14.05	14.14	13.67	13.73	598,529	-0.31(-2.21%)
Jul 23, 2019	14.54	14.59	13.99	14.04	655,873	-0.45(-3.11%)
Jul 22, 2019	14.80	14.89	14.48	14.49	377,011	-0.20(-1.36%)
Jul 19, 2019	15.17	15.18	14.66	14.69	335,900	-0.45(-2.97%)
Jul 18, 2019	15.45	15.45	15.01	15.14	439,471	-0.03(-0.20%)
Jul 17, 2019	15.20	15.42	14.79	15.17	453,333	-0.04(-0.26%)
Jul 16, 2019	15.92	16.00	15.13	15.21	365,900	-0.71(-4.46%)
Jul 15, 2019	15.80	15.95	15.55	15.92	211,460	+0.05(+0.32%)
Jul 12, 2019	15.79	15.91	15.52	15.87	260,100	+0.08(+0.51%)
Jul 11, 2019	16.26	16.29	15.55	15.79	523,783	-0.30(-1.86%)
Jul 10, 2019	16.40	16.59	15.96	16.09	338,533	-0.34(-2.07%)
Jul 09, 2019	16.06	16.71	16.05	16.43	520,322	+0.28(+1.73%)
Jul 08, 2019	16.24	16.43	15.95	16.15	502,893	-0.20(-1.22%)
Jul 05, 2019	17.30	17.45	16.29	16.35	425,500	-1.13(-6.46%)
Jul 03, 2019	16.95	17.48	16.84	17.48	294,100	+0.70(+4.17%)
Jul 02, 2019	17.33	17.33	16.02	16.78	502,904	-0.19(-1.12%)
Jul 01, 2019	17.26	17.50	16.86	16.97	415,499	+0.00(+0.00%)
Jun 28, 2019	16.69	17.11	16.55	16.97	2,292,500	+0.32(+1.92%)
Jun 27, 2019	16.26	16.69	16.17	16.65	423,876	+0.45(+2.78%)
Jun 26, 2019	16.40	16.75	16.13	16.20	385,493	-0.22(-1.34%)
Jun 25, 2019	16.36	16.84	16.07	16.42	391,451	+0.19(+1.17%)
Jun 24, 2019	16.59	16.68	16.13	16.23	752,819	-0.41(-2.46%)
Jun 21, 2019	16.27	17.36	15.89	16.64	2,534,600	+0.26(+1.59%)
Jun 20, 2019	16.81	16.98	16.33	16.38	393,409	-0.35(-2.09%)
Jun 19, 2019	16.83	17.08	16.57	16.73	375,999	-0.02(-0.12%)
Jun 18, 2019	15.99	16.88	15.88	16.75	611,769	+0.69(+4.30%)
Jun 17, 2019	15.28	16.10	15.22	16.06	646,007	+0.84(+5.52%)
Jun 14, 2019	15.26	15.30	14.84	15.22	522,500	-0.10(-0.65%)
Jun 13, 2019	15.01	15.41	14.94	15.32	323,163	+0.33(+2.20%)
Jun 12, 2019	14.86	15.13	14.56	14.99	292,706	+0.09(+0.60%)
Jun 11, 2019	15.44	15.63	14.86	14.90	500,139	-0.43(-2.80%)
Jun 10, 2019	15.06	15.56	14.90	15.33	710,805	+0.42(+2.82%)
Jun 07, 2019	14.44	14.95	14.27	14.91	619,000	+0.40(+2.76%)
Jun 06, 2019	14.62	15.00	13.94	14.51	822,457	-0.15(-1.02%)
Jun 05, 2019	15.61	15.69	14.40	14.66	1,377,802	-0.92(-5.91%)
Jun 04, 2019	18.74	19.09	14.50	15.58	4,811,944	-3.13(-16.73%)
Jun 03, 2019	18.34	18.75	17.86	18.71	764,752	+0.37(+2.02%)
May 31, 2019	17.37	18.52	16.99	18.34	2,277,500	+0.83(+4.74%)
May 30, 2019	18.35	18.46	17.44	17.51	490,310	-0.99(-5.35%)
May 29, 2019	18.41	19.08	18.05	18.50	467,260	+0.11(+0.60%)
May 28, 2019	18.79	19.05	18.32	18.39	782,033	-0.46(-2.44%)
May 24, 2019	18.63	19.04	18.44	18.85	543,200	+0.22(+1.18%)
May 23, 2019	18.24	18.77	17.91	18.63	501,655	+0.20(+1.09%)
May 22, 2019	18.77	19.24	18.19	18.43	1,392,839	-0.31(-1.65%)
May 21, 2019	18.25	18.75	18.03	18.74	482,735	+0.50(+2.74%)
May 20, 2019	18.50	18.67	18.15	18.24	878,923	-0.47(-2.51%)
May 17, 2019	17.81	18.77	17.75	18.71	1,051,400	+0.71(+3.94%)
May 16, 2019	18.27	18.65	17.16	18.00	2,563,437	+1.73(+10.63%)
May 15, 2019	16.40	16.40	15.24	16.27	2,024,327	-0.26(-1.57%)
May 14, 2019	16.25	16.98	16.09	16.53	701,934	+0.28(+1.72%)
May 13, 2019	17.01	17.18	16.20	16.25	509,437	-1.17(-6.72%)
May 10, 2019	17.26	17.82	17.04	17.42	565,700	-0.01(-0.06%)
May 09, 2019	17.43	17.59	17.00	17.43	608,841	-0.12(-0.68%)
May 08, 2019	17.69	18.23	17.39	17.55	970,475	-0.29(-1.63%)
May 07, 2019	18.13	18.64	17.64	17.84	966,744	-0.55(-2.99%)
May 06, 2019	17.61	18.47	17.53	18.39	1,039,175	+0.49(+2.74%)
May 03, 2019	18.40	18.48	17.61	17.90	953,600	+0.56(+3.23%)
May 02, 2019	15.58	17.47	15.58	17.34	767,253	+0.56(+3.34%)
May 01, 2019	16.71	17.37	16.51	16.78	583,195	+0.01(+0.06%)
Apr 30, 2019	17.11	17.16	16.40	16.77	945,533	-0.48(-2.78%)
Apr 29, 2019	16.87	17.56	16.80	17.25	1,252,204	+0.37(+2.19%)
Apr 26, 2019	16.58	17.02	16.33	16.88	741,700	+0.23(+1.38%)
Apr 25, 2019	16.48	16.74	16.11	16.65	322,870	+0.15(+0.91%)
Apr 24, 2019	16.94	16.94	16.24	16.50	686,875	-0.31(-1.84%)
Apr 23, 2019	16.29	16.89	16.13	16.81	449,319	+0.50(+3.07%)
Apr 22, 2019	16.13	16.39	16.00	16.31	446,757	+0.10(+0.62%)
Apr 18, 2019	16.40	16.59	15.78	16.21	438,400	-0.14(-0.86%)
Apr 17, 2019	17.54	17.79	16.22	16.35	845,984	-0.53(-3.14%)
Apr 16, 2019	17.59	17.64	16.85	16.88	319,591	-0.61(-3.49%)
Apr 15, 2019	17.50	17.73	17.34	17.49	389,843	+0.08(+0.46%)
Apr 12, 2019	17.67	17.76	17.22	17.41	672,500	-0.34(-1.92%)
Apr 11, 2019	18.52	18.95	17.72	17.75	557,925	-0.59(-3.22%)
Apr 10, 2019	18.68	18.81	18.17	18.34	818,372	-0.28(-1.50%)
Apr 09, 2019	19.36	19.45	18.52	18.62	537,692	-0.75(-3.87%)
Apr 08, 2019	19.63	19.63	19.24	19.37	456,090	-0.34(-1.73%)
Apr 05, 2019	19.37	19.80	19.18	19.71	532,900	+0.48(+2.50%)
Apr 04, 2019	19.08	19.55	18.95	19.23	518,168	+0.19(+1.00%)
Apr 03, 2019	18.93	19.30	18.83	19.04	419,102	+0.25(+1.33%)
Apr 02, 2019	18.58	18.97	18.36	18.79	517,111	+0.26(+1.40%)
Apr 01, 2019	18.15	18.79	17.81	18.53	780,440	+0.55(+3.06%)
Mar 29, 2019	17.71	18.30	17.08	17.98	1,001,600	+0.47(+2.68%)
Mar 28, 2019	18.54	18.65	17.27	17.51	1,041,713	-1.14(-6.11%)
Mar 27, 2019	19.92	19.92	18.62	18.65	914,166	-1.29(-6.47%)
Mar 26, 2019	19.71	20.13	19.70	19.94	377,124	+0.32(+1.63%)
Mar 25, 2019	18.98	19.81	18.98	19.62	570,548	+0.64(+3.37%)
Mar 22, 2019	19.67	19.89	18.94	18.98	695,500	-0.84(-4.24%)
Mar 21, 2019	19.04	20.05	19.04	19.82	493,153	+0.58(+3.01%)
Mar 20, 2019	18.91	19.68	18.64	19.24	846,344	+0.35(+1.85%)
Mar 19, 2019	19.08	19.12	18.62	18.89	757,728	-0.19(-1.00%)
Mar 18, 2019	19.17	19.38	18.97	19.08	660,667	-0.05(-0.26%)
Mar 15, 2019	19.32	19.40	18.88	19.13	2,748,800	-0.12(-0.62%)
Mar 14, 2019	20.25	20.79	19.24	19.25	539,787	-0.93(-4.61%)
Mar 13, 2019	19.73	20.30	19.28	20.18	3,458,526	+0.54(+2.75%)
Mar 12, 2019	19.75	19.83	19.37	19.64	309,234	-0.12(-0.61%)
Mar 11, 2019	19.27	19.92	19.27	19.76	2,131,172	+0.43(+2.22%)
Mar 08, 2019	18.94	19.78	18.94	19.33	514,300	+0.26(+1.36%)
Mar 07, 2019	19.15	19.37	18.61	19.07	1,005,306	-0.16(-0.83%)
Mar 06, 2019	20.16	20.17	19.03	19.23	1,281,454	-0.86(-4.28%)
Mar 05, 2019	20.21	20.89	19.96	20.09	741,046	-0.16(-0.79%)
Mar 04, 2019	20.75	20.95	19.22	20.25	1,077,209	-0.22(-1.07%)