Biohaven Ltd (NY: BHVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	68.77	73.45	68.61	73.11	711,077	+3.79(+5.47%)
Jun 29, 2020	70.63	70.71	68.00	69.32	546,594	-0.68(-0.97%)
Jun 26, 2020	71.27	72.75	69.38	70.00	1,508,500	-2.53(-3.49%)
Jun 25, 2020	70.04	74.41	69.54	72.53	714,932	+2.49(+3.56%)
Jun 24, 2020	70.00	70.91	68.52	70.04	1,446,414	-2.85(-3.91%)
Jun 23, 2020	74.95	75.53	72.02	72.89	941,068	-0.80(-1.09%)
Jun 22, 2020	73.00	74.05	71.41	73.69	898,706	+1.01(+1.39%)
Jun 19, 2020	75.00	75.41	68.28	72.68	2,381,600	-1.55(-2.09%)
Jun 18, 2020	73.60	76.40	72.88	74.23	1,219,657	+2.22(+3.08%)
Jun 17, 2020	68.55	72.74	68.47	72.01	1,824,959	+3.98(+5.85%)
Jun 16, 2020	70.00	70.13	66.32	68.03	641,042	-0.35(-0.51%)
Jun 15, 2020	64.90	68.53	63.99	68.38	802,211	+2.38(+3.61%)
Jun 12, 2020	64.74	66.29	62.17	66.00	868,400	+4.20(+6.80%)
Jun 11, 2020	64.83	65.22	61.30	61.80	1,165,517	-4.87(-7.30%)
Jun 10, 2020	69.50	69.99	66.03	66.67	850,183	-1.90(-2.77%)
Jun 09, 2020	68.96	69.65	67.20	68.57	627,068	-1.19(-1.71%)
Jun 08, 2020	68.06	70.07	66.88	69.76	721,728	+1.61(+2.36%)
Jun 05, 2020	69.13	69.56	67.61	68.15	614,700	+0.74(+1.10%)
Jun 04, 2020	65.69	69.36	65.37	67.41	961,033	+1.13(+1.70%)
Jun 03, 2020	66.65	67.49	65.54	66.28	757,711	-0.40(-0.60%)
Jun 02, 2020	64.99	68.62	63.87	66.68	902,271	+2.36(+3.67%)
Jun 01, 2020	61.65	65.98	61.39	64.32	990,306	+1.85(+2.96%)
May 29, 2020	57.62	62.59	57.11	62.47	770,400	+4.67(+8.08%)
May 28, 2020	60.43	61.07	57.54	57.80	561,774	-2.31(-3.84%)
May 27, 2020	60.58	60.94	56.69	60.11	925,183	+0.10(+0.17%)
May 26, 2020	60.00	63.42	58.98	60.01	1,488,786	+1.63(+2.79%)
May 22, 2020	53.00	59.53	52.62	58.38	1,599,300	+6.17(+11.82%)
May 21, 2020	52.22	53.00	51.08	52.21	498,218	+0.26(+0.50%)
May 20, 2020	50.33	52.76	50.33	51.95	511,681	+1.88(+3.75%)
May 19, 2020	50.18	51.92	49.98	50.07	377,009	-0.41(-0.81%)
May 18, 2020	49.03	51.27	48.88	50.48	656,881	+3.22(+6.81%)
May 15, 2020	44.19	47.68	43.83	47.26	622,000	+2.95(+6.66%)
May 14, 2020	44.04	44.43	42.74	44.31	618,133	-0.70(-1.56%)
May 13, 2020	46.85	47.33	43.30	45.01	741,238	-1.72(-3.68%)
May 12, 2020	50.65	51.24	46.71	46.73	702,711	-3.22(-6.45%)
May 11, 2020	47.47	50.48	47.02	49.95	739,675	+2.29(+4.80%)
May 08, 2020	49.13	49.77	47.24	47.66	732,600	-0.56(-1.16%)
May 07, 2020	49.52	49.52	47.81	48.22	761,828	+0.07(+0.15%)
May 06, 2020	49.32	49.94	48.00	48.15	651,532	-0.59(-1.21%)
May 05, 2020	49.50	50.67	48.62	48.74	900,341	-0.09(-0.18%)
May 04, 2020	44.36	48.91	44.36	48.83	816,071	+3.76(+8.34%)
May 01, 2020	46.10	46.76	43.78	45.07	679,300	-2.03(-4.31%)
Apr 30, 2020	48.16	49.50	47.00	47.10	713,208	-1.60(-3.29%)
Apr 29, 2020	49.26	49.52	47.57	48.70	584,959	+0.68(+1.42%)
Apr 28, 2020	49.71	49.83	46.73	48.02	760,128	-0.73(-1.50%)
Apr 27, 2020	47.68	49.68	47.38	48.75	873,644	+1.78(+3.79%)
Apr 24, 2020	44.22	47.15	43.03	46.97	990,300	+2.73(+6.17%)
Apr 23, 2020	43.11	45.48	43.11	44.24	765,924	+1.33(+3.10%)
Apr 22, 2020	41.91	43.49	41.36	42.91	908,596	+1.40(+3.37%)
Apr 21, 2020	40.49	42.06	39.58	41.51	904,050	-0.29(-0.69%)
Apr 20, 2020	37.92	42.07	37.92	41.80	1,181,174	+3.39(+8.83%)
Apr 17, 2020	35.69	38.76	34.78	38.41	1,136,100	+4.77(+14.18%)
Apr 16, 2020	33.51	34.19	31.86	33.64	1,155,301	-0.07(-0.21%)
Apr 15, 2020	34.66	35.18	32.93	33.71	850,781	-1.88(-5.28%)
Apr 14, 2020	34.60	35.87	34.21	35.59	1,038,666	+1.59(+4.68%)
Apr 13, 2020	36.42	36.42	33.15	34.00	705,000	-2.24(-6.18%)
Apr 09, 2020	35.05	36.92	34.47	36.24	1,404,700	+2.49(+7.38%)
Apr 08, 2020	30.50	34.03	29.53	33.75	1,306,165	+3.52(+11.64%)
Apr 07, 2020	33.52	33.91	30.08	30.23	1,213,402	-1.85(-5.77%)
Apr 06, 2020	30.77	32.20	30.00	32.08	1,075,355	+3.07(+10.58%)
Apr 03, 2020	29.69	30.27	28.25	29.01	804,500	-1.29(-4.26%)
Apr 02, 2020	29.68	32.13	29.09	30.30	713,336	+0.53(+1.78%)
Apr 01, 2020	33.28	33.84	29.70	29.77	1,013,895	-4.26(-12.52%)
Mar 31, 2020	33.30	35.83	33.21	34.03	1,294,671	+0.72(+2.16%)
Mar 30, 2020	33.44	34.70	31.68	33.31	2,884,016	-1.97(-5.58%)
Mar 27, 2020	34.85	36.24	34.04	35.28	617,800	-0.53(-1.48%)
Mar 26, 2020	33.75	36.23	33.17	35.81	1,009,710	+2.33(+6.96%)
Mar 25, 2020	33.73	36.26	32.97	33.48	744,144	-0.53(-1.56%)
Mar 24, 2020	31.39	34.01	30.47	34.01	1,312,609	+4.67(+15.92%)
Mar 23, 2020	29.79	30.90	28.66	29.34	671,276	-0.25(-0.84%)
Mar 20, 2020	30.64	32.43	29.09	29.59	1,421,100	-0.88(-2.89%)
Mar 19, 2020	29.78	31.91	28.20	30.47	1,102,357	+0.11(+0.36%)
Mar 18, 2020	28.62	30.76	27.12	30.36	1,119,800	-0.14(-0.46%)
Mar 17, 2020	28.08	30.62	26.56	30.50	1,660,989	+2.99(+10.87%)
Mar 16, 2020	31.51	32.90	27.40	27.51	1,395,148	-8.06(-22.66%)
Mar 13, 2020	36.50	37.20	31.00	35.57	936,700	+1.95(+5.80%)
Mar 12, 2020	36.82	37.00	33.33	33.62	1,372,062	-5.84(-14.80%)
Mar 11, 2020	43.12	43.36	39.16	39.46	710,321	-4.59(-10.42%)
Mar 10, 2020	42.12	44.33	39.70	44.05	631,539	+3.58(+8.85%)
Mar 09, 2020	43.55	43.86	38.05	40.47	697,041	-5.74(-12.42%)
Mar 06, 2020	47.75	48.27	44.55	46.21	700,700	-3.29(-6.65%)
Mar 05, 2020	47.65	50.73	47.00	49.50	778,599	+0.38(+0.77%)
Mar 04, 2020	47.42	49.61	46.79	49.12	883,703	+2.88(+6.23%)
Mar 03, 2020	46.66	46.97	44.60	46.24	781,225	-0.32(-0.69%)
Mar 02, 2020	44.87	46.63	43.70	46.56	894,833	+2.40(+5.43%)
Feb 28, 2020	41.34	44.20	40.80	44.16	1,874,300	+3.34(+8.18%)
Feb 27, 2020	43.66	44.01	40.78	40.82	1,172,356	-3.81(-8.54%)
Feb 26, 2020	43.70	44.69	42.52	44.63	784,994	+0.83(+1.89%)
Feb 25, 2020	44.88	45.33	42.90	43.80	784,629	-0.69(-1.55%)
Feb 24, 2020	43.82	44.92	43.42	44.49	686,186	-0.85(-1.87%)
Feb 21, 2020	45.80	45.91	44.78	45.34	760,000	-0.54(-1.18%)
Feb 20, 2020	46.04	46.47	45.19	45.88	569,183	-0.40(-0.86%)
Feb 19, 2020	46.52	46.84	45.43	46.28	438,733	-0.15(-0.32%)
Feb 18, 2020	45.50	46.86	44.77	46.43	509,134	+1.10(+2.43%)
Feb 14, 2020	45.91	46.71	45.20	45.33	459,300	-0.30(-0.66%)
Feb 13, 2020	44.89	46.08	44.35	45.63	812,324	+0.51(+1.13%)
Feb 12, 2020	45.83	46.31	44.53	45.12	693,762	-0.05(-0.11%)
Feb 11, 2020	47.37	47.72	45.13	45.17	1,180,758	-1.89(-4.02%)
Feb 10, 2020	45.89	49.26	44.95	47.06	5,197,972	-4.19(-8.18%)
Feb 07, 2020	53.94	54.05	50.66	51.25	1,096,300	-2.80(-5.18%)
Feb 06, 2020	54.57	54.88	53.50	54.05	751,817	+0.13(+0.24%)
Feb 05, 2020	52.87	54.00	51.97	53.92	1,052,615	+1.48(+2.82%)
Feb 04, 2020	50.07	52.86	49.25	52.44	1,284,574	+3.23(+6.56%)
Feb 03, 2020	49.03	49.80	47.97	49.21	947,924	+0.72(+1.48%)
Jan 31, 2020	48.70	48.82	46.70	48.49	1,839,400	+0.00(+0.00%)
Jan 30, 2020	50.68	50.75	48.10	48.49	1,649,279	-2.41(-4.73%)
Jan 29, 2020	50.75	52.29	50.11	50.90	4,074,217	-5.54(-9.82%)
Jan 28, 2020	53.63	57.06	53.25	56.44	668,509	+3.19(+5.99%)
Jan 27, 2020	52.85	54.41	52.65	53.25	558,357	-1.25(-2.29%)
Jan 24, 2020	56.00	56.67	53.39	54.50	731,700	-1.47(-2.63%)
Jan 23, 2020	57.93	57.93	55.08	55.97	795,919	-1.32(-2.30%)
Jan 22, 2020	55.96	59.65	54.14	57.29	1,267,484	+1.29(+2.30%)
Jan 21, 2020	56.48	57.96	55.17	56.00	1,180,539	-0.01(-0.02%)
Jan 17, 2020	52.29	56.53	51.91	56.01	1,299,000	+4.31(+8.34%)
Jan 16, 2020	51.77	52.32	50.64	51.70	829,278	+0.21(+0.41%)
Jan 15, 2020	51.98	53.00	50.90	51.49	739,847	-0.52(-1.00%)
Jan 14, 2020	52.00	53.50	50.84	52.01	750,271	+0.01(+0.02%)
Jan 13, 2020	56.65	56.94	51.65	52.00	1,064,328	-4.72(-8.32%)
Jan 10, 2020	56.52	58.15	55.68	56.72	777,300	+0.30(+0.53%)
Jan 09, 2020	56.39	57.95	55.78	56.42	451,944	+0.51(+0.91%)
Jan 08, 2020	55.98	56.52	54.49	55.91	325,541	-0.01(-0.02%)
Jan 07, 2020	53.78	56.17	52.95	55.92	646,178	+2.18(+4.06%)
Jan 06, 2020	52.18	53.90	51.23	53.74	956,334	+0.94(+1.78%)
Jan 03, 2020	52.60	53.86	51.65	52.80	510,000	-0.58(-1.09%)
Jan 02, 2020	55.00	55.46	53.14	53.38	558,964	-1.06(-1.95%)
Dec 31, 2019	53.50	55.54	53.02	54.44	472,300	+0.98(+1.83%)
Dec 30, 2019	55.97	56.32	52.20	53.46	851,033	-2.57(-4.59%)
Dec 27, 2019	56.95	57.32	55.14	56.03	725,700	-0.75(-1.32%)
Dec 26, 2019	55.40	57.03	55.26	56.78	348,078	+1.36(+2.45%)
Dec 24, 2019	54.50	55.73	54.25	55.42	313,400	+1.34(+2.48%)
Dec 23, 2019	53.87	54.70	53.21	54.08	865,365	+0.91(+1.71%)
Dec 20, 2019	52.48	53.50	52.00	53.17	725,100	+0.65(+1.24%)
Dec 19, 2019	52.38	53.07	51.71	52.52	663,914	+0.39(+0.75%)
Dec 18, 2019	53.12	53.21	51.68	52.13	583,109	-0.99(-1.86%)
Dec 17, 2019	56.90	57.33	52.91	53.12	1,124,950	-2.01(-3.65%)
Dec 16, 2019	53.05	55.47	52.93	55.13	879,501	+2.68(+5.11%)
Dec 13, 2019	51.00	52.52	50.90	52.45	682,300	+1.44(+2.82%)
Dec 12, 2019	51.12	52.23	50.42	51.01	485,605	-0.34(-0.66%)
Dec 11, 2019	54.16	54.27	51.30	51.35	911,475	-2.55(-4.73%)
Dec 10, 2019	53.00	54.63	52.65	53.90	536,926	+0.95(+1.79%)
Dec 09, 2019	55.10	55.42	52.80	52.95	787,532	-1.90(-3.46%)
Dec 06, 2019	55.01	57.03	54.05	54.85	1,250,700	+1.09(+2.03%)
Dec 05, 2019	54.11	54.41	52.54	53.76	744,796	-0.26(-0.48%)
Dec 04, 2019	53.92	54.88	53.50	54.02	622,176	+0.26(+0.48%)
Dec 03, 2019	54.52	55.25	53.38	53.76	663,885	-1.48(-2.68%)
Dec 02, 2019	57.82	58.19	55.24	55.24	550,213	-2.08(-3.63%)
Nov 29, 2019	57.22	58.41	56.75	57.32	219,500	-0.33(-0.57%)
Nov 27, 2019	57.27	58.00	56.20	57.65	529,400	+0.65(+1.14%)
Nov 26, 2019	57.72	57.72	56.30	57.00	683,845	-0.40(-0.70%)
Nov 25, 2019	56.65	57.93	54.83	57.40	1,430,256	+0.90(+1.59%)
Nov 22, 2019	55.24	56.61	54.01	56.50	1,293,400	+2.62(+4.86%)
Nov 21, 2019	52.90	53.91	52.50	53.88	754,191	+1.18(+2.24%)
Nov 20, 2019	51.49	53.13	51.23	52.70	688,495	+1.14(+2.21%)
Nov 19, 2019	52.00	52.84	51.09	51.56	601,852	-0.03(-0.06%)
Nov 18, 2019	50.91	51.82	50.17	51.59	864,022	+0.51(+1.00%)
Nov 15, 2019	49.52	51.50	48.96	51.08	890,800	+2.06(+4.20%)
Nov 14, 2019	48.62	49.78	48.17	49.02	642,965	+0.50(+1.03%)
Nov 13, 2019	48.43	49.01	47.05	48.52	507,276	-0.50(-1.02%)
Nov 12, 2019	47.85	49.52	47.50	49.02	458,824	+1.11(+2.32%)
Nov 11, 2019	47.86	48.25	46.88	47.91	435,928	-0.42(-0.87%)
Nov 08, 2019	46.00	48.37	45.85	48.33	567,400	+2.32(+5.04%)
Nov 07, 2019	45.99	47.15	45.59	46.01	481,594	+0.67(+1.48%)
Nov 06, 2019	46.88	47.04	45.16	45.34	351,250	-1.62(-3.45%)
Nov 05, 2019	47.22	48.44	46.41	46.96	396,649	+0.06(+0.13%)
Nov 04, 2019	47.61	47.83	45.29	46.90	745,972	-0.38(-0.80%)
Nov 01, 2019	46.11	47.79	46.04	47.28	387,700	+1.36(+2.96%)
Oct 31, 2019	45.00	46.20	44.05	45.92	437,669	+0.69(+1.53%)
Oct 30, 2019	46.76	46.76	45.10	45.23	323,454	-1.72(-3.66%)
Oct 29, 2019	47.76	47.85	46.82	46.95	299,640	-0.86(-1.80%)
Oct 28, 2019	47.22	48.36	46.31	47.81	764,248	+1.04(+2.22%)
Oct 25, 2019	45.29	47.70	45.29	46.77	426,300	+1.24(+2.72%)
Oct 24, 2019	47.12	47.71	45.18	45.53	405,231	-1.48(-3.15%)
Oct 23, 2019	45.64	47.87	45.25	47.01	432,132	+0.92(+2.00%)
Oct 22, 2019	45.55	46.64	45.23	46.09	419,072	+1.02(+2.26%)
Oct 21, 2019	45.08	45.45	44.05	45.07	556,472	+0.10(+0.22%)
Oct 18, 2019	44.35	46.16	44.03	44.97	699,200	+0.25(+0.56%)
Oct 17, 2019	44.37	44.98	43.73	44.72	389,126	+0.46(+1.04%)
Oct 16, 2019	44.19	44.82	43.66	44.26	319,140	-0.37(-0.83%)
Oct 15, 2019	43.39	45.06	43.31	44.63	388,002	+1.51(+3.50%)
Oct 14, 2019	43.01	44.00	42.22	43.12	482,004	+0.11(+0.26%)
Oct 11, 2019	42.23	43.23	41.02	43.01	623,400	+1.30(+3.12%)
Oct 10, 2019	41.61	42.35	41.32	41.71	515,927	+0.15(+0.36%)
Oct 09, 2019	41.00	41.92	41.00	41.56	463,236	+0.70(+1.71%)
Oct 08, 2019	41.48	42.17	39.78	40.86	484,890	-1.04(-2.48%)
Oct 07, 2019	43.04	43.51	41.77	41.90	562,349	-1.34(-3.10%)
Oct 04, 2019	44.00	44.19	42.54	43.24	590,400	-0.47(-1.08%)
Oct 03, 2019	41.91	43.73	41.45	43.71	843,152	+1.54(+3.65%)
Oct 02, 2019	41.04	42.38	40.25	42.17	533,553	+0.76(+1.84%)
Oct 01, 2019	41.82	43.36	40.50	41.41	661,123	-0.31(-0.74%)
Sep 30, 2019	41.57	42.62	41.05	41.72	856,259	+0.20(+0.48%)
Sep 27, 2019	42.95	43.40	40.70	41.52	901,500	-1.49(-3.46%)
Sep 26, 2019	43.72	43.88	41.82	43.01	564,993	-0.80(-1.83%)
Sep 25, 2019	44.79	44.91	43.05	43.81	608,818	-1.08(-2.41%)
Sep 24, 2019	46.54	46.94	44.55	44.89	692,839	-1.41(-3.05%)
Sep 23, 2019	46.72	47.55	45.87	46.30	486,299	-0.59(-1.26%)
Sep 20, 2019	47.52	47.60	46.07	46.89	2,119,400	-0.81(-1.70%)
Sep 19, 2019	49.16	49.41	47.47	47.70	523,515	-1.77(-3.58%)
Sep 18, 2019	47.55	49.98	47.00	49.47	974,563	+2.15(+4.54%)
Sep 17, 2019	48.00	48.44	46.29	47.32	764,512	-0.70(-1.46%)
Sep 16, 2019	47.50	49.96	47.50	48.02	1,207,118	+0.99(+2.11%)
Sep 13, 2019	45.15	47.12	44.87	47.03	752,300	+2.05(+4.56%)
Sep 12, 2019	45.44	45.63	43.96	44.98	471,778	-0.38(-0.84%)
Sep 11, 2019	41.85	45.93	41.72	45.36	1,212,399	+3.56(+8.52%)
Sep 10, 2019	41.23	41.89	39.95	41.80	749,418	+0.56(+1.36%)
Sep 09, 2019	41.68	41.76	40.51	41.24	633,377	-0.25(-0.60%)
Sep 06, 2019	40.92	42.68	40.88	41.49	563,500	+0.59(+1.44%)
Sep 05, 2019	41.80	42.20	39.59	40.90	595,452	-0.75(-1.80%)
Sep 04, 2019	39.10	42.49	39.10	41.65	1,583,106	+3.55(+9.32%)
Sep 03, 2019	38.89	39.80	37.08	38.10	715,314	-1.09(-2.78%)
Aug 30, 2019	38.83	39.92	38.41	39.19	783,600	+0.55(+1.42%)
Aug 29, 2019	38.19	38.87	37.42	38.64	372,834	+0.87(+2.30%)
Aug 28, 2019	37.58	38.48	37.30	37.77	380,397	-0.03(-0.08%)
Aug 27, 2019	38.88	39.24	36.69	37.80	541,269	-1.04(-2.68%)
Aug 26, 2019	38.97	39.60	38.28	38.84	594,482	+0.30(+0.78%)
Aug 23, 2019	38.29	39.44	38.29	38.54	587,200	-0.11(-0.28%)
Aug 22, 2019	38.36	39.16	37.73	38.65	518,490	+1.23(+3.29%)
Aug 21, 2019	37.84	38.30	37.00	37.42	539,222	+0.04(+0.11%)
Aug 20, 2019	38.05	38.35	37.26	37.38	428,443	-0.79(-2.07%)
Aug 19, 2019	39.64	39.71	38.10	38.17	387,946	-1.05(-2.68%)
Aug 16, 2019	37.87	39.37	37.23	39.22	502,300	+1.73(+4.61%)
Aug 15, 2019	38.02	38.98	36.94	37.49	621,715	-0.52(-1.37%)
Aug 14, 2019	38.09	38.50	37.07	38.01	504,810	-0.82(-2.11%)
Aug 13, 2019	37.51	39.69	37.07	38.83	820,102	+1.15(+3.05%)
Aug 12, 2019	38.98	39.62	37.61	37.68	523,407	-1.70(-4.32%)
Aug 09, 2019	39.16	40.07	38.12	39.38	736,300	-1.22(-3.00%)
Aug 08, 2019	39.85	40.95	39.01	40.60	554,718	+0.90(+2.27%)
Aug 07, 2019	38.50	39.95	37.84	39.70	1,052,831	+0.59(+1.51%)
Aug 06, 2019	39.97	40.35	37.78	39.11	704,098	-0.46(-1.16%)
Aug 05, 2019	40.65	41.04	39.22	39.57	758,232	-1.69(-4.10%)
Aug 02, 2019	41.91	42.05	40.72	41.26	985,500	-1.04(-2.46%)
Aug 01, 2019	42.84	43.77	41.88	42.30	952,967	-0.74(-1.72%)
Jul 31, 2019	43.00	43.82	41.95	43.04	1,034,281	-0.16(-0.37%)
Jul 30, 2019	44.39	44.60	42.74	43.20	896,950	-1.80(-4.00%)
Jul 29, 2019	44.56	45.22	43.25	45.00	538,569	+0.35(+0.78%)
Jul 26, 2019	43.44	44.90	42.86	44.65	654,100	+1.54(+3.57%)
Jul 25, 2019	44.38	44.38	42.85	43.11	408,024	-1.27(-2.86%)
Jul 24, 2019	43.38	44.73	42.21	44.38	406,864	+0.89(+2.05%)
Jul 23, 2019	44.88	45.42	43.24	43.49	563,638	-1.76(-3.89%)
Jul 22, 2019	43.10	45.30	42.72	45.25	1,099,951	+1.15(+2.61%)
Jul 19, 2019	44.67	45.17	43.96	44.10	497,900	-0.64(-1.43%)
Jul 18, 2019	44.42	44.92	44.12	44.74	428,824	+0.24(+0.54%)
Jul 17, 2019	45.10	45.84	44.23	44.50	484,846	-0.80(-1.77%)
Jul 16, 2019	45.93	46.30	44.40	45.30	1,005,805	-0.42(-0.92%)
Jul 15, 2019	43.06	46.37	42.60	45.72	1,163,575	+3.20(+7.53%)
Jul 12, 2019	43.00	43.75	42.18	42.52	626,000	-0.57(-1.32%)
Jul 11, 2019	44.63	44.92	42.66	43.09	1,223,666	-0.62(-1.42%)
Jul 10, 2019	43.62	43.90	42.79	43.71	662,445	+0.47(+1.09%)
Jul 09, 2019	42.33	43.44	41.92	43.24	448,037	+0.90(+2.13%)
Jul 08, 2019	42.51	43.37	41.44	42.34	734,301	-0.58(-1.35%)
Jul 05, 2019	44.39	44.56	42.58	42.92	807,400	-1.66(-3.72%)
Jul 03, 2019	43.04	44.96	42.43	44.58	930,900	+1.55(+3.60%)
Jul 02, 2019	43.50	44.43	42.62	43.03	1,067,074	-0.23(-0.53%)