Qumu Corp (NQ: QUMU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	3.000	3.750	3.000	3.590	1,536,546	+1.19(+49.58%)
Jun 29, 2020	2.490	2.550	2.390	2.400	40,678	-0.07(-2.83%)
Jun 26, 2020	2.410	2.550	2.360	2.470	79,900	-0.05(-1.98%)
Jun 25, 2020	2.347	2.520	2.347	2.520	76,672	+0.07(+2.86%)
Jun 24, 2020	2.500	2.525	2.350	2.450	70,913	+0.00(+0.00%)
Jun 23, 2020	2.260	2.450	2.260	2.450	26,571	+0.18(+7.93%)
Jun 22, 2020	2.150	2.270	2.150	2.270	16,297	+0.07(+3.18%)
Jun 19, 2020	2.352	2.352	2.095	2.200	100,600	-0.11(-4.76%)
Jun 18, 2020	2.300	2.365	2.265	2.310	36,512	-0.03(-1.28%)
Jun 17, 2020	2.240	2.350	2.240	2.340	13,774	+0.06(+2.86%)
Jun 16, 2020	2.200	2.324	2.200	2.275	32,235	+0.05(+2.48%)
Jun 15, 2020	2.250	2.250	2.120	2.220	37,850	+0.01(+0.45%)
Jun 12, 2020	2.170	2.270	2.150	2.210	10,900	+0.03(+1.38%)
Jun 11, 2020	2.160	2.231	2.150	2.180	46,668	-0.05(-2.24%)
Jun 10, 2020	2.300	2.320	2.160	2.230	42,782	-0.02(-0.89%)
Jun 09, 2020	2.280	2.340	2.250	2.250	3,470	-0.04(-1.75%)
Jun 08, 2020	2.340	2.344	2.280	2.290	56,270	-0.04(-1.72%)
Jun 05, 2020	2.150	2.330	2.150	2.330	30,400	+0.15(+6.88%)
Jun 04, 2020	2.250	2.250	2.040	2.180	82,259	-0.22(-9.17%)
Jun 03, 2020	2.270	2.400	2.110	2.400	63,317	+0.18(+8.11%)
Jun 02, 2020	2.485	2.515	2.220	2.220	24,517	-0.18(-7.50%)
Jun 01, 2020	2.520	2.576	2.400	2.400	30,219	-0.06(-2.44%)
May 29, 2020	2.500	2.600	2.400	2.460	41,700	-0.05(-1.99%)
May 28, 2020	2.420	2.560	2.366	2.510	7,537	+0.07(+2.87%)
May 27, 2020	2.350	2.450	2.300	2.440	41,410	+0.04(+1.67%)
May 26, 2020	2.550	2.600	2.350	2.400	64,111	-0.16(-6.25%)
May 22, 2020	2.580	2.580	2.450	2.560	12,200	+0.06(+2.40%)
May 21, 2020	2.610	2.620	2.346	2.500	65,122	-0.13(-4.94%)
May 20, 2020	2.440	2.630	2.410	2.630	67,938	+0.24(+10.04%)
May 19, 2020	2.400	2.455	2.360	2.390	5,598	-0.02(-0.83%)
May 18, 2020	2.370	2.490	2.360	2.410	21,607	+0.08(+3.43%)
May 15, 2020	2.500	2.500	2.330	2.330	17,300	-0.17(-6.80%)
May 14, 2020	2.380	2.500	2.295	2.500	148,129	+0.12(+5.04%)
May 13, 2020	2.420	2.460	2.250	2.380	49,069	-0.09(-3.64%)
May 12, 2020	2.440	2.548	2.360	2.470	168,085	+0.07(+2.92%)
May 11, 2020	2.070	2.440	2.070	2.400	298,541	+0.39(+19.40%)
May 08, 2020	1.960	2.100	1.920	2.010	259,300	+0.02(+1.01%)
May 07, 2020	2.260	2.260	1.820	1.990	452,221	-0.31(-13.48%)
May 06, 2020	2.250	2.300	1.880	2.300	221,923	+0.00(+0.00%)
May 05, 2020	2.540	2.600	2.300	2.300	89,536	-0.19(-7.63%)
May 04, 2020	2.490	2.580	2.438	2.490	253,526	-0.05(-1.97%)
May 01, 2020	2.480	2.540	2.330	2.540	143,400	+0.00(+0.00%)
Apr 30, 2020	2.500	2.550	2.443	2.540	46,928	+0.04(+1.60%)
Apr 29, 2020	2.420	2.590	2.400	2.500	106,222	+0.09(+3.73%)
Apr 28, 2020	2.428	2.450	2.322	2.410	34,269	-0.05(-2.03%)
Apr 27, 2020	2.450	2.520	2.430	2.460	43,864	+0.02(+0.82%)
Apr 24, 2020	2.440	2.470	2.380	2.440	31,600	+0.00(+0.00%)
Apr 23, 2020	2.300	2.460	2.300	2.440	81,095	+0.11(+4.72%)
Apr 22, 2020	2.300	2.480	2.210	2.330	247,235	+0.05(+2.19%)
Apr 21, 2020	2.220	2.310	2.150	2.280	123,028	+0.08(+3.64%)
Apr 20, 2020	2.210	2.325	2.120	2.200	233,045	-0.08(-3.51%)
Apr 17, 2020	2.200	2.280	2.160	2.280	159,600	+0.08(+3.64%)
Apr 16, 2020	2.280	2.290	2.120	2.200	203,463	-0.05(-2.22%)
Apr 15, 2020	2.100	2.330	2.020	2.250	386,309	+0.15(+7.14%)
Apr 14, 2020	2.000	2.154	1.940	2.100	807,042	+0.14(+7.14%)
Apr 13, 2020	1.620	1.970	1.620	1.960	376,415	+0.38(+24.05%)
Apr 09, 2020	1.670	1.700	1.580	1.580	432,900	-0.09(-5.39%)
Apr 08, 2020	1.660	1.670	1.570	1.670	87,641	-0.01(-0.60%)
Apr 07, 2020	1.670	1.720	1.540	1.680	210,352	-0.02(-1.18%)
Apr 06, 2020	1.720	1.740	1.610	1.700	118,124	+0.01(+0.59%)
Apr 03, 2020	1.610	1.691	1.610	1.690	189,000	+0.08(+4.97%)
Apr 02, 2020	1.600	1.720	1.450	1.610	482,741	+0.00(+0.00%)
Apr 01, 2020	2.120	2.120	1.410	1.610	3,794,375	-0.05(-3.01%)
Mar 31, 2020	1.400	1.780	1.400	1.660	1,209,552	+0.29(+21.17%)
Mar 30, 2020	1.410	1.450	1.370	1.370	39,929	-0.02(-1.44%)
Mar 27, 2020	1.400	1.400	1.350	1.390	39,000	-0.01(-0.36%)
Mar 26, 2020	1.400	1.410	1.390	1.395	263,660	+0.02(+1.09%)
Mar 25, 2020	1.350	1.400	1.296	1.380	298,503	-0.02(-1.43%)
Mar 24, 2020	1.420	1.450	1.350	1.400	80,262	+0.05(+3.70%)
Mar 23, 2020	1.505	1.505	1.280	1.350	29,655	-0.10(-6.90%)
Mar 20, 2020	1.450	1.450	1.310	1.450	64,800	+0.09(+7.01%)
Mar 19, 2020	1.300	1.371	1.300	1.355	68,069	+0.02(+1.88%)
Mar 18, 2020	1.420	1.440	1.250	1.330	24,247	-0.05(-3.62%)
Mar 17, 2020	1.440	1.500	1.250	1.380	88,317	-0.02(-1.43%)
Mar 16, 2020	1.250	1.460	1.250	1.400	12,068	-0.04(-2.78%)
Mar 13, 2020	1.770	1.790	1.400	1.440	72,300	-0.05(-3.03%)
Mar 12, 2020	1.600	1.603	1.444	1.485	354,523	-0.11(-7.19%)
Mar 11, 2020	1.700	1.700	1.600	1.600	34,067	-0.08(-4.76%)
Mar 10, 2020	1.730	1.800	1.640	1.680	95,107	-0.02(-1.18%)
Mar 09, 2020	1.740	1.750	1.630	1.700	55,792	-0.09(-5.03%)
Mar 06, 2020	1.760	1.880	1.753	1.790	78,600	+0.03(+1.70%)
Mar 05, 2020	1.800	1.820	1.700	1.760	318,945	-0.02(-1.12%)
Mar 04, 2020	1.740	1.900	1.740	1.780	573,650	+0.01(+0.56%)
Mar 03, 2020	1.700	1.770	1.630	1.770	42,921	+0.06(+3.51%)
Mar 02, 2020	1.670	1.780	1.670	1.710	320,238	+0.01(+0.59%)
Feb 28, 2020	1.680	1.750	1.582	1.700	336,900	+0.00(+0.00%)
Feb 27, 2020	1.700	1.740	1.690	1.700	26,633	-0.03(-1.73%)
Feb 26, 2020	1.710	1.800	1.700	1.730	53,475	+0.03(+1.76%)
Feb 25, 2020	1.790	1.850	1.700	1.700	115,806	-0.08(-4.52%)
Feb 24, 2020	1.820	1.860	1.720	1.780	146,690	-0.08(-4.27%)
Feb 21, 2020	1.910	1.910	1.860	1.860	68,800	-0.09(-4.62%)
Feb 20, 2020	1.940	1.994	1.920	1.950	78,072	+0.04(+2.09%)
Feb 19, 2020	1.990	2.000	1.910	1.910	49,620	-0.12(-5.91%)
Feb 18, 2020	2.020	2.060	1.900	2.030	99,389	+0.05(+2.53%)
Feb 14, 2020	2.010	2.090	1.955	1.980	126,200	-0.02(-1.00%)
Feb 13, 2020	2.170	2.200	1.950	2.000	214,409	-0.17(-7.83%)
Feb 12, 2020	2.190	2.200	2.100	2.170	421,493	+0.01(+0.46%)
Feb 11, 2020	2.570	2.600	2.096	2.160	509,536	-0.36(-14.29%)
Feb 10, 2020	2.538	2.538	2.500	2.520	1,702	+0.02(+0.80%)
Feb 07, 2020	2.460	2.500	2.420	2.500	5,500	+0.03(+1.21%)
Feb 06, 2020	2.470	2.470	2.470	2.470	307	+0.04(+1.65%)
Feb 05, 2020	2.510	2.530	2.430	2.430	7,174	-0.08(-3.26%)
Feb 04, 2020	2.530	2.530	2.512	2.512	8,137	+0.10(+4.23%)
Feb 03, 2020	2.420	2.520	2.410	2.410	6,839	-0.07(-2.82%)
Jan 31, 2020	2.360	2.560	2.360	2.480	1,100	+0.07(+2.90%)
Jan 30, 2020	2.470	2.477	2.339	2.410	14,108	-0.05(-2.03%)
Jan 29, 2020	2.520	2.535	2.450	2.460	13,215	-0.05(-1.99%)
Jan 28, 2020	2.630	2.630	2.510	2.510	2,425	+0.00(+0.00%)
Jan 27, 2020	2.510	2.630	2.510	2.510	4,731	+0.00(+0.00%)
Jan 24, 2020	2.510	2.510	2.510	2.510	100	+0.00(+0.00%)
Jan 23, 2020	2.620	2.630	2.510	2.510	9,224	-0.01(-0.40%)
Jan 22, 2020	2.530	2.530	2.510	2.520	13,723	-0.10(-3.82%)
Jan 21, 2020	2.544	2.620	2.544	2.620	13,522	+0.08(+3.15%)
Jan 17, 2020		2.540	2.540	2.540	54	+0.00(+0.00%)
Jan 16, 2020	2.620	2.620	2.528	2.540	2,995	+0.03(+1.20%)
Jan 15, 2020	2.580	2.610	2.510	2.510	10,035	-0.05(-1.95%)
Jan 14, 2020	2.580	2.600	2.560	2.560	6,770	-0.01(-0.39%)
Jan 13, 2020	2.540	2.590	2.470	2.570	45,873	+0.01(+0.39%)
Jan 10, 2020	2.650	2.650	2.510	2.560	14,900	-0.11(-4.12%)
Jan 09, 2020	2.600	2.670	2.513	2.670	10,019	+0.02(+0.75%)
Jan 08, 2020	2.590	2.690	2.590	2.650	8,937	+0.00(+0.00%)
Jan 07, 2020	2.518	2.660	2.518	2.650	3,277	+0.11(+4.33%)
Jan 06, 2020	2.580	2.700	2.535	2.540	19,205	-0.04(-1.36%)
Jan 03, 2020	2.780	2.780	2.575	2.575	7,800	-0.02(-0.96%)
Jan 02, 2020	2.750	2.750	2.550	2.600	58,981	-0.01(-0.38%)
Dec 31, 2019	2.630	2.740	2.610	2.610	42,700	+0.03(+1.16%)
Dec 30, 2019	2.631	2.665	2.569	2.580	14,169	-0.04(-1.53%)
Dec 27, 2019	2.610	2.710	2.580	2.620	4,300	+0.01(+0.38%)
Dec 26, 2019	2.590	2.761	2.502	2.610	20,680	+0.01(+0.38%)
Dec 24, 2019	2.580	2.620	2.550	2.600	24,600	+0.10(+4.00%)
Dec 23, 2019	2.580	2.600	2.490	2.500	55,063	-0.05(-1.96%)
Dec 20, 2019	2.700	2.740	2.550	2.550	207,900	-0.08(-3.04%)
Dec 19, 2019	2.600	2.665	2.600	2.630	30,799	+0.08(+3.14%)
Dec 18, 2019	2.532	2.770	2.523	2.550	14,687	+0.02(+0.79%)
Dec 17, 2019	2.620	2.670	2.450	2.530	58,358	-0.06(-2.32%)
Dec 16, 2019	2.660	2.660	2.560	2.590	24,637	-0.06(-2.26%)
Dec 13, 2019	2.680	2.730	2.650	2.650	18,000	+0.00(+0.00%)
Dec 12, 2019	2.660	2.660	2.570	2.650	20,459	+0.03(+1.15%)
Dec 11, 2019	2.650	2.670	2.600	2.620	23,440	+0.01(+0.38%)
Dec 10, 2019	2.610	2.622	2.570	2.610	58,406	-0.02(-0.76%)
Dec 09, 2019	2.560	2.650	2.560	2.630	42,817	+0.07(+2.73%)
Dec 06, 2019	2.510	2.600	2.510	2.560	11,900	+0.03(+1.19%)
Dec 05, 2019	2.600	2.620	2.530	2.530	25,561	+0.00(+0.00%)
Dec 04, 2019	2.560	2.590	2.530	2.530	19,733	-0.03(-1.17%)
Dec 03, 2019	2.554	2.580	2.450	2.560	43,330	-0.02(-0.78%)
Dec 02, 2019	2.550	2.590	2.530	2.580	14,930	+0.02(+0.68%)
Nov 29, 2019	2.510	2.563	2.510	2.563	2,000	+0.03(+1.29%)
Nov 27, 2019	2.580	2.590	2.530	2.530	8,400	-0.05(-1.94%)
Nov 26, 2019	2.570	2.580	2.540	2.580	10,073	+0.08(+3.20%)
Nov 25, 2019	2.520	2.640	2.420	2.500	72,312	+0.00(+0.00%)
Nov 22, 2019	2.570	2.660	2.500	2.500	9,100	-0.05(-1.96%)
Nov 21, 2019	2.719	2.719	2.520	2.550	30,926	+0.00(+0.00%)
Nov 20, 2019	2.750	2.780	2.520	2.550	37,242	-0.20(-7.27%)
Nov 19, 2019	2.650	2.750	2.600	2.750	14,750	+0.15(+5.77%)
Nov 18, 2019	2.500	2.600	2.500	2.600	127,551	+0.10(+4.00%)
Nov 15, 2019	2.570	2.590	2.460	2.500	43,700	-0.03(-1.19%)
Nov 14, 2019	2.330	2.571	2.330	2.530	128,366	+0.06(+2.43%)
Nov 13, 2019	2.490	2.590	2.420	2.470	21,603	+0.02(+0.82%)
Nov 12, 2019	2.620	2.620	2.450	2.450	34,884	-0.08(-3.16%)
Nov 11, 2019	2.600	2.608	2.520	2.530	11,494	-0.07(-2.69%)
Nov 08, 2019	2.540	2.600	2.500	2.600	106,000	+0.08(+3.17%)
Nov 07, 2019	2.700	2.700	2.520	2.520	365,187	-0.28(-10.00%)
Nov 06, 2019	2.860	2.860	2.750	2.800	43,934	-0.05(-1.75%)
Nov 05, 2019	3.000	3.000	2.785	2.850	13,227	-0.15(-5.00%)
Nov 04, 2019	3.200	3.200	2.930	3.000	8,711	-0.15(-4.76%)
Nov 01, 2019	3.150	3.150	2.982	3.150	22,200	+0.18(+6.06%)
Oct 31, 2019	3.200	3.200	2.842	2.970	11,941	-0.18(-5.71%)
Oct 30, 2019	3.030	3.150	2.880	3.150	9,429	+0.14(+4.65%)
Oct 29, 2019	3.010	3.110	3.010	3.010	1,573	+0.00(+0.00%)
Oct 28, 2019	2.840	3.010	2.795	3.010	12,416	+0.24(+8.66%)
Oct 25, 2019	2.910	3.040	2.770	2.770	11,600	-0.13(-4.48%)
Oct 24, 2019	2.970	2.970	2.855	2.900	1,129	+0.01(+0.35%)
Oct 23, 2019	2.940	2.950	2.800	2.890	16,273	+0.07(+2.48%)
Oct 22, 2019	2.880	2.920	2.750	2.820	6,334	-0.04(-1.40%)
Oct 21, 2019	2.870	2.990	2.750	2.860	39,726	-0.01(-0.35%)
Oct 18, 2019	2.670	3.150	2.670	2.870	60,700	+0.17(+6.30%)
Oct 17, 2019	2.650	2.770	2.650	2.700	24,308	+0.04(+1.50%)
Oct 16, 2019	2.810	2.860	2.660	2.660	17,246	-0.23(-7.96%)
Oct 15, 2019	2.767	3.070	2.767	2.890	28,307	-0.01(-0.34%)
Oct 14, 2019	2.920	3.100	2.900	2.900	29,612	-0.21(-6.75%)
Oct 11, 2019	3.180	3.190	2.990	3.110	15,100	+0.01(+0.32%)
Oct 10, 2019	3.110	3.220	3.100	3.100	7,209	-0.14(-4.32%)
Oct 09, 2019	3.110	3.240	3.013	3.240	1,823	+0.13(+4.18%)
Oct 08, 2019	3.240	3.240	3.110	3.110	398	-0.12(-3.72%)
Oct 07, 2019	3.100	3.230	3.100	3.230	5,585	+0.00(+0.00%)
Oct 04, 2019	3.230	3.240	3.100	3.230	1,600	-0.01(-0.31%)
Oct 03, 2019	3.100	3.240	2.920	3.240	53,572	+0.19(+6.23%)
Oct 02, 2019	3.330	3.330	3.050	3.050	8,846	-0.24(-7.29%)
Oct 01, 2019	3.210	3.310	3.210	3.290	6,077	+0.03(+0.92%)
Sep 30, 2019	3.260	3.320	3.200	3.260	6,613	-0.06(-1.81%)
Sep 27, 2019	3.200	3.320	3.200	3.320	12,100	+0.09(+2.79%)
Sep 26, 2019	3.250	3.300	3.200	3.230	6,082	+0.03(+0.94%)
Sep 25, 2019	3.370	3.370	3.200	3.200	7,136	+0.00(+0.00%)
Sep 24, 2019	3.180	3.280	3.180	3.200	24,011	+0.02(+0.63%)
Sep 23, 2019	3.330	3.350	3.180	3.180	9,233	-0.22(-6.47%)
Sep 20, 2019	3.220	3.450	3.150	3.400	28,600	+0.16(+4.94%)
Sep 19, 2019	3.220	3.313	3.150	3.240	15,544	+0.05(+1.57%)
Sep 18, 2019	3.180	3.447	3.150	3.190	13,031	+0.01(+0.31%)
Sep 17, 2019	3.270	3.400	3.160	3.180	5,069	+0.00(+0.00%)
Sep 16, 2019	3.170	3.220	3.160	3.180	16,611	+0.01(+0.32%)
Sep 13, 2019	3.110	3.250	3.020	3.170	21,700	+0.08(+2.59%)
Sep 12, 2019	3.110	3.120	3.000	3.090	13,109	-0.03(-1.09%)
Sep 11, 2019	3.150	3.150	3.090	3.124	10,480	-0.03(-0.87%)
Sep 10, 2019	2.980	3.151	2.920	3.151	1,557	+0.15(+5.05%)
Sep 09, 2019	3.030	3.090	2.950	3.000	12,014	-0.26(-7.98%)
Sep 06, 2019	3.329	3.329	2.860	3.260	4,300	+0.12(+3.73%)
Sep 05, 2019	3.090	3.350	3.090	3.143	1,264	+0.11(+3.73%)
Sep 04, 2019	2.840	3.030	2.840	3.030	6,016	-0.15(-4.72%)
Sep 03, 2019	3.140	3.180	3.040	3.180	2,672	+0.13(+4.26%)
Aug 30, 2019	2.990	3.100	2.900	3.050	11,000	+0.16(+5.54%)
Aug 29, 2019	2.740	3.040	2.740	2.890	12,789	+0.07(+2.48%)
Aug 28, 2019	2.900	2.910	2.820	2.820	4,312	+0.00(+0.00%)
Aug 27, 2019	2.920	3.040	2.550	2.820	20,130	-0.18(-6.00%)
Aug 26, 2019		3.000	3.000	3.000	2	+0.00(+0.00%)
Aug 23, 2019		3.000	3.000	3.000	2	+0.00(+0.00%)
Aug 22, 2019	3.000	3.000	2.925	3.000	12,086	+0.00(+0.00%)
Aug 21, 2019	2.980	3.160	2.968	3.000	30,379	-0.02(-0.66%)
Aug 20, 2019	2.870	3.020	2.870	3.020	8,974	+0.06(+2.03%)
Aug 19, 2019	3.100	3.140	2.920	2.960	13,960	-0.12(-3.90%)
Aug 16, 2019	3.100	3.100	3.010	3.080	4,300	+0.04(+1.32%)
Aug 15, 2019	3.090	3.100	2.941	3.040	35,086	+0.00(+0.00%)
Aug 14, 2019	3.060	3.080	3.040	3.040	21,053	+0.02(+0.66%)
Aug 13, 2019	3.070	3.100	3.020	3.020	37,844	-0.22(-6.79%)
Aug 12, 2019	3.137	3.240	3.135	3.240	3,701	-0.07(-2.11%)
Aug 09, 2019	3.070	3.330	3.070	3.310	7,100	+0.08(+2.48%)
Aug 08, 2019	3.370	3.370	3.000	3.230	27,882	-0.12(-3.58%)
Aug 07, 2019	3.033	3.350	3.033	3.350	8,559	+0.29(+9.48%)
Aug 06, 2019	3.140	3.155	3.000	3.060	78,675	-0.09(-2.86%)
Aug 05, 2019	3.300	3.310	3.100	3.150	145,708	-0.20(-5.97%)
Aug 02, 2019	3.550	3.590	3.300	3.350	56,100	-0.20(-5.63%)
Aug 01, 2019	3.770	3.930	3.530	3.550	32,529	-0.17(-4.57%)
Jul 31, 2019	4.100	4.200	3.650	3.720	120,511	-0.78(-17.33%)
Jul 30, 2019	4.400	4.500	4.320	4.500	32,530	+0.07(+1.58%)
Jul 29, 2019	4.500	4.500	4.390	4.430	26,810	-0.11(-2.42%)
Jul 26, 2019	4.260	4.658	4.260	4.540	46,500	+0.29(+6.82%)
Jul 25, 2019	3.760	4.250	3.710	4.250	26,845	+0.44(+11.55%)
Jul 24, 2019	3.800	3.820	3.630	3.810	28,594	+0.02(+0.53%)
Jul 23, 2019	3.800	3.800	3.720	3.790	14,699	-0.01(-0.26%)
Jul 22, 2019	3.740	3.810	3.692	3.800	14,521	+0.01(+0.40%)
Jul 19, 2019	3.810	3.850	3.620	3.785	16,000	-0.05(-1.43%)
Jul 18, 2019	3.900	3.950	3.675	3.840	80,102	-0.13(-3.27%)
Jul 17, 2019	4.170	4.281	3.970	3.970	26,113	-0.14(-3.41%)
Jul 16, 2019	4.290	4.340	4.110	4.110	26,403	-0.14(-3.29%)
Jul 15, 2019	4.280	4.399	4.175	4.250	6,882	-0.05(-1.16%)
Jul 12, 2019	4.370	4.590	4.210	4.300	3,700	-0.10(-2.27%)
Jul 11, 2019	4.500	4.500	4.160	4.400	72,806	-0.05(-1.12%)
Jul 10, 2019	4.340	4.600	4.224	4.450	110,610	+0.10(+2.30%)
Jul 09, 2019	4.350	4.490	4.060	4.350	60,966	-0.01(-0.23%)
Jul 08, 2019	4.455	4.455	4.200	4.360	30,977	-0.12(-2.68%)
Jul 05, 2019	4.590	4.590	4.020	4.480	27,900	+0.06(+1.36%)
Jul 03, 2019	4.310	4.440	4.170	4.420	29,600	+0.03(+0.68%)
Jul 02, 2019	4.200	4.540	4.150	4.390	150,329	+0.19(+4.52%)