Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.90	21.19	20.39	20.65	302,204	-0.09(-0.43%)
Jun 28, 2018	21.35	21.77	20.50	20.74	314,768	-0.51(-2.40%)
Jun 27, 2018	22.86	22.95	21.22	21.25	263,306	-1.62(-7.08%)
Jun 26, 2018	22.61	22.92	22.27	22.87	177,133	+0.35(+1.55%)
Jun 25, 2018	22.90	23.31	22.27	22.52	421,645	-0.47(-2.04%)
Jun 22, 2018	22.79	23.01	22.48	22.99	1,644,604	+0.31(+1.37%)
Jun 21, 2018	23.60	23.66	22.62	22.68	191,044	-0.83(-3.53%)
Jun 20, 2018	23.01	23.54	23.01	23.51	315,100	+0.56(+2.44%)
Jun 19, 2018	22.24	22.99	21.94	22.95	217,998	+0.52(+2.32%)
Jun 18, 2018	22.33	22.68	20.99	22.43	168,745	-0.06(-0.27%)
Jun 15, 2018		22.50	22.50	22.49	1,196,335	-0.01(-0.04%)
Jun 14, 2018	22.07	22.52	21.73	22.50	234,070	+0.54(+2.46%)
Jun 13, 2018	21.37	22.06	21.06	21.96	170,347	+0.54(+2.52%)
Jun 12, 2018	22.05	22.19	21.39	21.42	382,022	-0.60(-2.72%)
Jun 11, 2018	23.10	23.10	21.48	22.02	447,305	-1.01(-4.39%)
Jun 08, 2018	22.25	23.06	22.23	23.03	282,777	+0.78(+3.51%)
Jun 07, 2018	22.97	22.97	22.20	22.25	218,145	-0.60(-2.63%)
Jun 06, 2018	22.94	23.12	22.50	22.85	208,582	-0.07(-0.31%)
Jun 05, 2018	22.93	23.22	22.78	22.92	165,082	-0.14(-0.61%)
Jun 04, 2018	23.21	23.30	22.07	23.06	287,704	-0.01(-0.04%)
Jun 01, 2018	23.00	23.16	22.74	23.07	172,453	+0.34(+1.50%)
May 31, 2018	22.91	23.25	22.54	22.73	254,295	+0.22(+0.98%)
May 30, 2018	21.97	22.77	21.97	22.51	555,278	+0.61(+2.79%)
May 29, 2018	22.57	22.95	21.78	21.90	201,242	-0.78(-3.44%)
May 25, 2018		22.68	22.68	22.68	0	+0.87(+3.99%)
May 24, 2018	21.71	22.08	21.12	21.81	137,963	-0.01(-0.05%)
May 23, 2018	21.56	22.32	21.56	21.82	131,773	+0.10(+0.46%)
May 22, 2018	21.75	22.07	21.53	21.72	136,804	-0.03(-0.14%)
May 21, 2018	21.85	22.01	21.52	21.75	142,913	+0.00(+0.00%)
May 18, 2018	21.43	21.85	21.21	21.75	192,708	+0.41(+1.92%)
May 17, 2018	22.06	22.33	21.32	21.34	303,912	-0.79(-3.57%)
May 16, 2018	21.39	22.29	21.21	22.13	432,862	+0.62(+2.88%)
May 15, 2018	21.48	21.58	20.74	21.51	390,394	-0.08(-0.37%)
May 14, 2018	20.55	21.66	20.55	21.59	280,156	+1.09(+5.32%)
May 11, 2018	19.77	20.52	19.77	20.50	525,772	+0.72(+3.64%)
May 10, 2018	20.02	20.24	19.62	19.78	355,344	-0.14(-0.70%)
May 09, 2018	20.18	20.22	19.65	19.92	250,135	-0.26(-1.29%)
May 08, 2018	21.37	21.69	19.58	20.18	665,521	-2.32(-10.31%)
May 07, 2018	22.27	22.98	22.27	22.50	263,051	+0.27(+1.21%)
May 04, 2018	22.25	22.59	21.51	22.23	250,916	-0.13(-0.58%)
May 03, 2018	22.70	22.87	22.18	22.36	259,095	-0.27(-1.19%)
May 02, 2018	22.92	23.00	22.60	22.63	269,403	-0.44(-1.91%)
May 01, 2018	23.02	23.43	22.72	23.07	291,745	+0.01(+0.04%)
Apr 30, 2018	23.43	23.55	23.05	23.06	209,149	-0.38(-1.62%)
Apr 27, 2018	23.30	23.54	23.04	23.44	213,662	+0.28(+1.21%)
Apr 26, 2018	23.08	23.50	22.58	23.16	170,498	+0.12(+0.52%)
Apr 25, 2018	22.98	23.47	22.23	23.04	207,283	+0.06(+0.26%)
Apr 24, 2018	23.24	23.51	22.60	22.98	143,564	-0.23(-0.99%)
Apr 23, 2018	23.81	23.90	22.85	23.21	178,133	-0.40(-1.69%)
Apr 20, 2018	23.49	24.01	23.40	23.61	246,617	+0.05(+0.21%)
Apr 19, 2018	24.03	24.37	23.49	23.56	240,474	-0.50(-2.08%)
Apr 18, 2018	24.72	24.84	24.03	24.06	299,646	-0.61(-2.47%)
Apr 17, 2018	24.31	24.88	24.20	24.67	259,426	+0.47(+1.94%)
Apr 16, 2018	23.88	24.43	23.66	24.20	274,412	+0.56(+2.37%)
Apr 13, 2018	24.48	24.74	23.60	23.64	360,550	-0.75(-3.08%)
Apr 12, 2018	24.02	24.67	23.58	24.39	319,898	+0.48(+2.01%)
Apr 11, 2018	23.27	24.05	23.04	23.91	268,189	+0.52(+2.22%)
Apr 10, 2018	22.78	23.51	22.50	23.39	488,384	+0.81(+3.59%)
Apr 09, 2018	22.76	23.35	22.47	22.58	289,817	-0.01(-0.04%)
Apr 06, 2018	23.40	23.60	22.46	22.59	357,993	-0.81(-3.46%)
Apr 05, 2018	24.35	24.55	22.59	23.40	459,073	-0.67(-2.78%)
Apr 04, 2018	22.69	24.27	22.69	24.07	413,525	+0.94(+4.06%)
Apr 03, 2018	23.04	23.57	22.53	23.13	440,787	+0.25(+1.09%)
Apr 02, 2018	24.80	25.52	22.78	22.88	658,021	-2.28(-9.06%)
Mar 29, 2018		25.16	25.16	25.16	0	+1.65(+7.02%)
Mar 28, 2018	23.20	24.48	22.86	23.51	4,228,545	-0.09(-0.38%)
Mar 27, 2018	28.09	28.09	23.50	23.60	1,511,468	-5.31(-18.37%)
Mar 26, 2018	28.25	29.64	28.25	28.91	385,263	+0.94(+3.36%)
Mar 23, 2018	28.78	29.13	27.68	27.97	271,413	-0.62(-2.17%)
Mar 22, 2018	28.83	29.90	28.53	28.59	244,820	-0.63(-2.16%)
Mar 21, 2018	29.28	30.05	28.85	29.22	190,096	-0.10(-0.34%)
Mar 20, 2018	29.31	29.68	28.77	29.32	173,511	+0.13(+0.45%)
Mar 19, 2018	29.52	30.45	29.16	29.19	313,815	-0.50(-1.68%)
Mar 16, 2018	30.98	30.98	29.68	29.69	566,808	-1.27(-4.10%)
Mar 15, 2018	31.27	31.27	30.31	30.96	204,908	-0.18(-0.58%)
Mar 14, 2018	31.72	31.93	30.73	31.14	281,845	-0.22(-0.70%)
Mar 13, 2018	31.18	32.08	30.93	31.36	242,340	+0.21(+0.67%)
Mar 12, 2018	30.32	31.34	29.85	31.15	263,929	+0.57(+1.86%)
Mar 09, 2018	30.00	30.68	29.67	30.58	302,067	+0.91(+3.07%)
Mar 08, 2018	32.55	32.74	29.45	29.67	424,676	-2.79(-8.60%)
Mar 07, 2018	31.70	32.50	31.24	32.46	331,151	+0.41(+1.28%)
Mar 06, 2018	30.89	32.16	30.81	32.05	435,869	+1.05(+3.39%)
Mar 05, 2018	29.07	31.16	28.94	31.00	731,811	+2.06(+7.12%)
Mar 02, 2018	26.68	29.35	26.13	28.94	549,193	+1.91(+7.07%)
Mar 01, 2018	25.15	27.07	24.81	27.03	497,707	+1.94(+7.73%)
Feb 28, 2018	24.03	25.48	23.85	25.09	400,305	+1.17(+4.89%)
Feb 27, 2018	24.60	24.72	23.92	23.92	219,233	-0.66(-2.69%)
Feb 26, 2018	23.69	24.99	23.68	24.58	268,844	+1.12(+4.77%)
Feb 23, 2018	23.15	23.72	22.50	23.46	169,410	+0.49(+2.13%)
Feb 22, 2018	23.16	23.48	22.82	22.97	155,638	-0.02(-0.09%)
Feb 21, 2018	23.31	23.89	22.95	22.99	192,750	-0.21(-0.91%)
Feb 20, 2018	23.33	23.75	22.99	23.20	180,999	-0.10(-0.43%)
Feb 16, 2018		23.30	23.30	23.30	0	-0.24(-1.02%)
Feb 15, 2018	23.99	24.26	23.63	23.54	176,310	-0.31(-1.30%)
Feb 14, 2018	23.07	23.93	22.88	23.85	189,966	+0.42(+1.79%)
Feb 13, 2018	22.54	23.61	22.07	23.43	194,055	+0.71(+3.13%)
Feb 12, 2018	22.74	23.10	22.27	22.72	182,154	+0.06(+0.26%)
Feb 09, 2018	22.67	22.80	21.36	22.66	263,255	+0.30(+1.34%)
Feb 08, 2018	22.60	23.22	22.10	22.36	273,798	-0.26(-1.15%)
Feb 07, 2018	21.79	22.89	21.79	22.62	178,071	+0.83(+3.81%)
Feb 06, 2018	20.64	21.90	20.03	21.79	244,190	+0.43(+2.01%)
Feb 05, 2018	21.69	21.69	21.24	21.36	219,181	-0.50(-2.29%)
Feb 02, 2018	22.13	22.45	21.64	21.86	151,517	-0.48(-2.15%)
Feb 01, 2018	22.52	22.81	22.27	22.34	241,177	-0.23(-1.02%)
Jan 31, 2018	22.61	22.69	22.16	22.57	169,983	+0.07(+0.31%)
Jan 30, 2018	22.90	22.90	22.19	22.50	170,061	-0.54(-2.34%)
Jan 29, 2018	22.34	23.23	22.21	23.04	139,562	+0.48(+2.13%)
Jan 26, 2018	23.01	23.48	22.23	22.56	220,936	-0.42(-1.83%)
Jan 25, 2018	23.43	23.74	22.43	22.98	317,755	-0.25(-1.08%)
Jan 24, 2018	20.38	23.90	20.25	23.23	797,783	+2.98(+14.72%)
Jan 23, 2018	19.54	20.38	19.10	20.25	342,691	+0.83(+4.27%)
Jan 22, 2018		19.80	19.10	19.42	366,102	+0.23(+1.20%)
Jan 19, 2018	18.78	19.40	18.53	19.19	259,937	+0.30(+1.59%)
Jan 18, 2018	19.89	19.89	18.86	18.89	364,897	-0.96(-4.84%)
Jan 17, 2018	20.00	20.08	19.69	19.85	161,785	+0.07(+0.35%)
Jan 16, 2018	20.71	20.81	19.68	19.78	236,889	-0.75(-3.65%)
Jan 12, 2018		20.53	20.53	20.53	0	+1.08(+5.55%)
Jan 11, 2018	19.67	19.67	19.25	19.45	127,157	-0.23(-1.17%)
Jan 10, 2018	19.52	19.94	19.28	19.68	101,521	+0.05(+0.25%)
Jan 09, 2018	19.57	19.91	19.29	19.63	140,745	+0.08(+0.41%)
Jan 08, 2018	19.89	20.15	19.30	19.55	113,251	-0.38(-1.91%)
Jan 05, 2018	20.23	20.96	19.81	19.93	155,468	+0.08(+0.40%)
Jan 04, 2018	20.00	20.25	19.27	19.85	167,424	-0.19(-0.95%)
Jan 03, 2018	19.37	20.13	19.25	20.04	169,795	+0.62(+3.19%)
Jan 02, 2018	19.15	19.47	18.80	19.42	201,304	+0.42(+2.21%)
Dec 29, 2017		19.00	19.00	19.00	0	-0.38(-1.96%)
Dec 28, 2017	19.45	19.61	19.25	19.38	82,862	-0.08(-0.41%)
Dec 27, 2017	19.31	19.59	19.18	19.46	91,443	+0.24(+1.25%)
Dec 26, 2017	19.33	19.44	19.14	19.22	97,728	-0.11(-0.57%)
Dec 22, 2017	19.54	19.54	19.15	19.33	147,755	-0.14(-0.72%)
Dec 21, 2017	19.07	19.54	19.07	19.47	172,214	+0.34(+1.78%)
Dec 20, 2017	19.14	19.35	18.97	19.13	150,085	+0.11(+0.58%)
Dec 19, 2017	19.16	19.54	18.91	19.02	236,673	-0.15(-0.78%)
Dec 18, 2017	19.34	19.34	19.03	19.17	134,263	-0.10(-0.52%)
Dec 15, 2017	19.00	19.42	18.86	19.27	488,410	+0.25(+1.31%)
Dec 14, 2017	19.17	19.33	18.74	19.02	258,597	-0.20(-1.04%)
Dec 13, 2017	18.56	19.50	18.39	19.22	318,424	+0.74(+4.00%)
Dec 12, 2017	18.71	19.17	17.88	18.48	471,487	-0.23(-1.23%)
Dec 11, 2017	19.60	19.66	18.66	18.71	293,700	-0.79(-4.05%)
Dec 08, 2017	19.22	19.56	18.89	19.50	204,487	+0.46(+2.42%)
Dec 07, 2017	19.23	19.25	18.75	19.04	223,051	-0.01(-0.05%)
Dec 06, 2017	19.62	19.84	18.79	19.05	248,332	-0.52(-2.66%)
Dec 05, 2017	19.86	20.60	19.47	19.57	260,693	-0.29(-1.46%)
Dec 04, 2017	19.50	20.56	19.50	19.86	345,101	+0.47(+2.42%)
Dec 01, 2017	19.32	19.79	18.69	19.39	354,471	+0.07(+0.36%)
Nov 30, 2017	19.31	20.16	19.00	19.32	344,233	-0.14(-0.72%)
Nov 29, 2017	19.57	20.12	19.08	19.46	398,250	-0.16(-0.82%)
Nov 28, 2017	19.95	20.11	19.12	19.62	206,546	-0.17(-0.86%)
Nov 27, 2017	19.90	21.17	19.75	19.79	323,041	-0.01(-0.05%)
Nov 24, 2017	20.42	20.42	19.68	19.80	72,915	-0.50(-2.46%)
Nov 22, 2017	19.98	21.00	19.98	20.30	236,666	+0.27(+1.35%)
Nov 21, 2017	19.94	20.50	19.83	20.03	213,853	+0.33(+1.68%)
Nov 20, 2017	19.15	19.98	19.15	19.70	314,689	+0.50(+2.60%)
Nov 17, 2017	18.21	19.30	18.05	19.20	278,429	+1.02(+5.61%)
Nov 16, 2017	18.06	18.59	17.86	18.18	262,246	+0.19(+1.06%)
Nov 15, 2017	17.75	18.42	17.48	17.99	237,543	-0.01(-0.06%)
Nov 14, 2017	17.89	18.43	17.42	18.00	227,760	+0.15(+0.84%)
Nov 13, 2017	18.49	18.58	17.77	17.85	233,080	-0.83(-4.44%)
Nov 10, 2017	17.72	18.95	17.51	18.68	285,600	+1.06(+6.02%)
Nov 09, 2017	16.91	18.16	16.85	17.62	404,439	-0.26(-1.45%)
Nov 08, 2017	17.79	18.03	17.51	17.88	197,418	-0.02(-0.11%)
Nov 07, 2017	18.40	18.48	17.86	17.90	207,289	-0.56(-3.03%)
Nov 06, 2017	18.82	18.88	18.44	18.46	159,995	-0.19(-1.02%)
Nov 03, 2017	18.54	18.88	18.28	18.65	174,902	-0.01(-0.05%)
Nov 02, 2017	19.47	19.50	18.46	18.66	291,711	-0.68(-3.52%)
Nov 01, 2017	20.00	20.19	19.11	19.34	247,134	-0.45(-2.27%)
Oct 31, 2017	20.14	20.21	18.96	19.79	370,297	-0.33(-1.64%)
Oct 30, 2017	19.56	20.46	19.40	20.12	516,607	+0.67(+3.44%)
Oct 27, 2017	18.84	19.66	18.65	19.45	393,792	+0.76(+4.07%)
Oct 26, 2017	18.93	19.34	18.13	18.69	397,590	-0.31(-1.63%)
Oct 25, 2017	20.56	21.50	18.57	19.00	3,644,063	+2.81(+17.36%)
Oct 24, 2017	16.85	16.90	16.12	16.19	327,420	-0.65(-3.86%)
Oct 23, 2017	17.86	17.86	16.83	16.84	223,791	-0.89(-5.02%)
Oct 20, 2017	17.76	17.85	17.31	17.73	247,097	+0.13(+0.74%)
Oct 19, 2017	17.28	17.62	17.21	17.60	208,394	+0.25(+1.44%)
Oct 18, 2017	17.24	17.39	17.03	17.35	151,031	+0.19(+1.11%)
Oct 17, 2017	17.26	17.53	17.13	17.16	96,682	-0.14(-0.81%)
Oct 16, 2017	17.58	17.92	17.25	17.30	147,489	-0.16(-0.92%)
Oct 13, 2017	17.60	17.62	17.30	17.46	142,767	-0.06(-0.34%)
Oct 12, 2017	17.35	17.67	17.00	17.52	502,969	+0.17(+0.98%)
Oct 11, 2017	17.48	17.67	17.29	17.35	182,280	-0.18(-1.03%)
Oct 10, 2017	17.74	17.90	17.42	17.53	103,104	-0.13(-0.74%)
Oct 09, 2017	17.86	17.97	17.57	17.66	89,349	-0.26(-1.45%)
Oct 06, 2017	17.90	17.96	17.70	17.92	101,862	+0.03(+0.17%)
Oct 05, 2017	18.04	18.17	17.60	17.89	166,271	-0.08(-0.45%)
Oct 04, 2017	18.07	18.24	17.73	17.97	156,641	-0.09(-0.50%)
Oct 03, 2017	18.79	18.79	17.81	18.06	169,251	-0.66(-3.53%)
Oct 02, 2017	18.61	18.86	18.39	18.72	210,685	+0.24(+1.30%)
Sep 29, 2017	18.38	18.65	18.22	18.48	124,057	+0.06(+0.33%)
Sep 28, 2017	18.02	18.54	17.80	18.42	107,323	+0.35(+1.94%)
Sep 27, 2017	17.58	18.32	17.23	18.07	125,767	+0.53(+3.02%)
Sep 26, 2017	17.34	17.60	17.11	17.54	129,397	+0.21(+1.21%)
Sep 25, 2017	16.96	17.35	16.66	17.33	254,577	+0.28(+1.64%)
Sep 22, 2017	16.88	17.09	16.70	17.05	197,645	+0.17(+1.01%)
Sep 21, 2017	17.17	17.62	16.82	16.88	117,715	-0.40(-2.31%)
Sep 20, 2017	17.60	17.74	17.17	17.28	235,993	-0.25(-1.43%)
Sep 19, 2017	17.69	17.90	17.43	17.53	177,135	-0.07(-0.40%)
Sep 18, 2017	17.43	17.85	17.43	17.60	128,633	+0.15(+0.86%)
Sep 15, 2017	17.14	17.47	16.80	17.45	317,331	+0.35(+2.05%)
Sep 14, 2017	16.94	17.18	16.33	17.10	156,065	+0.19(+1.12%)
Sep 13, 2017	17.17	17.34	16.83	16.91	204,304	-0.25(-1.46%)
Sep 12, 2017		18.41	16.97	17.16	332,014	-1.06(-5.82%)
Sep 11, 2017	19.19	19.30	18.18	18.22	178,104	-0.72(-3.80%)
Sep 08, 2017	18.43	19.02	18.40	18.94	123,931	+0.52(+2.82%)
Sep 07, 2017	18.31	18.68	18.18	18.42	88,447	+0.15(+0.82%)
Sep 06, 2017	18.41	18.41	17.89	18.27	125,565	-0.07(-0.38%)
Sep 05, 2017	18.47	18.47	17.83	18.34	220,602	-0.23(-1.24%)
Sep 01, 2017	17.21	18.65	16.73	18.57	413,642	-0.34(-1.80%)
Aug 31, 2017	18.12	19.12	18.12	18.91	284,520	+0.87(+4.82%)
Aug 30, 2017	17.79	18.17	17.49	18.04	179,930	+0.20(+1.12%)
Aug 29, 2017	17.16	17.90	17.04	17.84	183,819	+0.67(+3.90%)
Aug 28, 2017	17.16	17.62	16.87	17.17	262,488	+0.20(+1.18%)
Aug 25, 2017	17.52	17.63	16.94	16.97	185,252	-0.51(-2.92%)
Aug 24, 2017	16.46	17.68	16.46	17.48	294,367	+1.07(+6.52%)
Aug 23, 2017	16.09	16.64	16.03	16.41	105,655	+0.15(+0.92%)
Aug 22, 2017	15.64	16.29	15.33	16.26	88,666	+0.74(+4.77%)
Aug 21, 2017	15.52	15.62	15.39	15.52	126,195	+0.00(+0.00%)
Aug 18, 2017	15.67	15.80	15.48	15.52	283,898	-0.31(-1.96%)
Aug 17, 2017	16.33	16.46	15.81	15.83	351,508	-0.56(-3.42%)
Aug 16, 2017	16.66	16.84	15.62	16.39	182,289	-0.23(-1.38%)
Aug 15, 2017	16.51	16.95	16.26	16.62	115,635	+0.09(+0.54%)
Aug 14, 2017	16.33	16.65	16.10	16.53	215,953	+0.29(+1.79%)
Aug 11, 2017	15.91	16.30	15.82	16.24	125,238	+0.41(+2.59%)
Aug 10, 2017	16.28	16.32	15.63	15.83	280,079	-0.61(-3.71%)
Aug 09, 2017	16.63	16.97	16.35	16.44	190,837	-0.31(-1.85%)
Aug 08, 2017	17.02	17.25	16.54	16.75	167,626	-0.27(-1.59%)
Aug 07, 2017	17.29	17.43	16.91	17.02	249,670	-0.26(-1.50%)
Aug 04, 2017	16.76	17.88	16.60	17.28	404,667	+0.48(+2.86%)
Aug 03, 2017	14.96	16.92	14.36	16.80	783,168	+1.49(+9.73%)
Aug 02, 2017	15.98	15.98	15.18	15.31	204,736	-0.45(-2.86%)
Aug 01, 2017	16.59	16.59	15.70	15.76	258,722	-0.76(-4.60%)
Jul 31, 2017	17.00	17.29	16.49	16.52	257,385	-0.35(-2.07%)
Jul 28, 2017	16.80	17.50	16.58	16.87	176,051	+0.00(+0.00%)
Jul 27, 2017	17.50	17.70	16.70	16.87	192,491	-0.51(-2.93%)
Jul 26, 2017	17.50	17.54	17.22	17.38	131,178	-0.10(-0.57%)
Jul 25, 2017	17.89	18.00	17.43	17.48	187,465	-0.40(-2.24%)
Jul 24, 2017	17.27	17.94	17.11	17.88	214,353	+0.55(+3.17%)
Jul 21, 2017	17.57	17.67	17.12	17.33	143,020	-0.10(-0.57%)
Jul 20, 2017	17.33	17.83	17.28	17.43	241,650	+0.10(+0.58%)
Jul 19, 2017	17.84	18.29	17.09	17.33	277,156	-0.35(-1.98%)
Jul 18, 2017	18.04	18.33	17.61	17.68	153,987	-0.50(-2.75%)
Jul 17, 2017	17.64	18.55	17.64	18.18	183,644	+0.64(+3.65%)
Jul 14, 2017	18.04	18.28	17.52	17.54	188,235	-0.55(-3.04%)
Jul 13, 2017	17.93	18.38	17.44	18.09	143,142	+0.23(+1.29%)
Jul 12, 2017	17.97	18.06	17.64	17.86	133,848	-0.02(-0.11%)
Jul 11, 2017	17.59	18.31	17.54	17.88	159,791	+0.34(+1.94%)
Jul 10, 2017	18.45	18.45	17.53	17.54	194,465	-0.96(-5.19%)
Jul 07, 2017	18.27	18.52	18.27	18.50	146,954	+0.31(+1.70%)
Jul 06, 2017	18.30	18.59	18.11	18.19	156,520	-0.26(-1.41%)
Jul 05, 2017	17.80	18.56	17.58	18.45	265,099	+0.69(+3.89%)