Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	28.07	28.29	27.25	27.92	520,020	-0.36(-1.27%)
Jun 29, 2020	28.18	29.42	27.80	28.28	376,508	+0.29(+1.04%)
Jun 26, 2020	28.79	29.05	27.76	27.99	864,100	-1.13(-3.88%)
Jun 25, 2020	27.83	29.68	27.62	29.12	804,902	+1.07(+3.81%)
Jun 24, 2020	28.49	29.60	27.50	28.05	601,458	-0.47(-1.65%)
Jun 23, 2020	28.86	29.80	28.24	28.52	877,736	+0.09(+0.32%)
Jun 22, 2020	28.81	29.39	25.56	28.43	2,821,227	-0.38(-1.32%)
Jun 19, 2020	26.55	29.56	26.51	28.81	2,983,300	+2.66(+10.17%)
Jun 18, 2020	24.90	26.23	24.48	26.15	959,578	+0.92(+3.65%)
Jun 17, 2020	22.93	25.94	22.87	25.23	1,656,903	+2.48(+10.90%)
Jun 16, 2020	22.57	23.12	21.54	22.75	901,364	+0.57(+2.57%)
Jun 15, 2020	19.92	22.42	19.80	22.18	813,112	+2.15(+10.73%)
Jun 12, 2020	20.20	20.55	19.12	20.03	720,300	+0.21(+1.06%)
Jun 11, 2020	19.24	20.32	18.79	19.82	1,161,938	+0.02(+0.10%)
Jun 10, 2020	20.18	20.85	19.63	19.80	951,014	-0.19(-0.95%)
Jun 09, 2020	19.80	21.26	19.60	19.99	879,764	-0.08(-0.40%)
Jun 08, 2020	19.86	20.63	19.15	20.07	1,058,104	+0.10(+0.50%)
Jun 05, 2020	21.05	21.87	19.62	19.97	1,024,200	-0.51(-2.49%)
Jun 04, 2020	20.61	22.76	20.20	20.48	3,132,804	-0.53(-2.52%)
Jun 03, 2020	21.38	21.73	20.44	21.01	1,021,069	-0.95(-4.33%)
Jun 02, 2020	21.59	22.24	20.70	21.96	995,438	+0.86(+4.08%)
Jun 01, 2020	20.41	22.87	19.30	21.10	2,955,251	+1.86(+9.67%)
May 29, 2020	20.98	21.21	18.43	19.24	3,509,900	-3.76(-16.35%)
May 28, 2020	24.85	25.24	22.67	23.00	1,303,999	-0.14(-0.61%)
May 27, 2020	23.03	23.66	22.26	23.14	1,384,759	-0.50(-2.12%)
May 26, 2020	26.56	26.78	23.40	23.64	1,167,729	-1.73(-6.82%)
May 22, 2020	25.17	25.49	24.55	25.37	754,300	-0.33(-1.28%)
May 21, 2020	26.16	26.25	25.15	25.70	775,007	-0.11(-0.43%)
May 20, 2020	25.49	25.99	24.57	25.81	927,600	+0.74(+2.95%)
May 19, 2020	26.00	26.92	25.01	25.07	896,498	-1.03(-3.95%)
May 18, 2020	26.63	27.41	25.77	26.10	975,682	+0.30(+1.16%)
May 15, 2020	24.55	25.80	24.02	25.80	935,000	+0.83(+3.32%)
May 14, 2020	21.02	26.21	21.01	24.97	3,864,959	-1.53(-5.77%)
May 13, 2020	27.08	28.12	25.31	26.50	3,174,274	-0.65(-2.39%)
May 12, 2020	28.73	29.50	26.32	27.15	9,432,098	+0.83(+3.15%)
May 11, 2020	20.03	27.94	20.01	26.32	19,835,722	+5.98(+29.40%)
May 08, 2020	21.59	22.46	19.24	20.34	5,415,500	-0.39(-1.88%)
May 07, 2020	22.76	25.00	19.85	20.73	22,384,540	-4.42(-17.57%)
May 06, 2020	9.000	27.34	8.310	25.15	85,643,120	+17.55(+230.92%)
May 05, 2020	7.320	7.690	7.290	7.600	379,696	+0.45(+6.29%)
May 04, 2020	6.600	7.170	6.510	7.150	856,834	+0.47(+7.04%)
May 01, 2020	7.200	7.280	6.610	6.680	648,800	-0.52(-7.22%)
Apr 30, 2020	7.240	7.430	7.050	7.200	381,183	-0.11(-1.50%)
Apr 29, 2020	7.520	7.620	7.160	7.310	503,190	+0.08(+1.11%)
Apr 28, 2020	7.740	7.740	7.110	7.230	395,759	-0.36(-4.74%)
Apr 27, 2020	7.440	7.670	7.280	7.590	397,595	+0.30(+4.12%)
Apr 24, 2020	7.280	7.390	6.790	7.290	437,100	+0.10(+1.39%)
Apr 23, 2020	7.120	7.810	7.050	7.190	632,586	+0.10(+1.41%)
Apr 22, 2020	7.420	7.420	6.930	7.090	531,230	-0.12(-1.66%)
Apr 21, 2020	6.850	7.395	6.670	7.210	841,339	+0.21(+3.00%)
Apr 20, 2020	6.300	7.330	6.200	7.000	548,772	+0.55(+8.53%)
Apr 17, 2020	5.460	6.450	5.200	6.450	974,600	+1.25(+24.04%)
Apr 16, 2020	5.570	5.680	5.000	5.200	821,983	-0.34(-6.14%)
Apr 15, 2020	5.590	5.650	5.310	5.540	450,546	-0.28(-4.81%)
Apr 14, 2020	5.730	6.010	5.660	5.820	680,191	+0.09(+1.57%)
Apr 13, 2020	5.770	5.820	5.610	5.730	477,463	-0.03(-0.52%)
Apr 09, 2020	5.490	5.800	5.370	5.760	799,600	+0.41(+7.66%)
Apr 08, 2020	5.410	5.670	5.220	5.350	1,152,922	+0.06(+1.13%)
Apr 07, 2020	5.760	5.880	5.250	5.290	646,210	-0.26(-4.68%)
Apr 06, 2020	5.540	5.800	5.420	5.550	834,847	+0.31(+5.92%)
Apr 03, 2020	5.410	5.490	5.120	5.240	370,800	-0.17(-3.14%)
Apr 02, 2020	5.290	5.440	5.080	5.410	513,390	+0.11(+2.08%)
Apr 01, 2020	5.690	5.710	5.125	5.300	726,526	-0.52(-8.93%)
Mar 31, 2020	5.860	6.050	5.630	5.820	777,053	-0.07(-1.19%)
Mar 30, 2020	5.890	5.990	5.600	5.890	469,685	+0.07(+1.20%)
Mar 27, 2020	5.800	6.160	5.600	5.820	362,100	-0.21(-3.48%)
Mar 26, 2020	5.630	6.190	5.380	6.030	774,999	+0.44(+7.87%)
Mar 25, 2020	5.520	5.700	5.230	5.590	486,847	+0.10(+1.82%)
Mar 24, 2020	5.110	5.490	5.030	5.490	574,066	+0.63(+12.96%)
Mar 23, 2020	5.000	5.230	4.674	4.860	599,175	+0.00(+0.00%)
Mar 20, 2020	4.750	5.160	4.560	4.860	905,400	+0.08(+1.67%)
Mar 19, 2020	4.240	5.080	4.210	4.780	581,678	+0.50(+11.68%)
Mar 18, 2020	4.340	4.940	4.040	4.280	547,273	-0.42(-8.94%)
Mar 17, 2020	4.600	4.900	4.410	4.700	1,032,929	+0.20(+4.44%)
Mar 16, 2020	4.980	5.000	4.070	4.500	1,198,008	-1.75(-28.00%)
Mar 13, 2020	6.280	6.280	4.650	6.250	1,414,800	+0.37(+6.29%)
Mar 12, 2020	6.010	6.320	5.500	5.880	684,792	-0.61(-9.40%)
Mar 11, 2020	7.050	7.115	6.360	6.490	552,305	-0.75(-10.36%)
Mar 10, 2020	6.970	7.430	6.870	7.240	1,048,710	+0.70(+10.70%)
Mar 09, 2020	6.870	7.040	6.530	6.540	482,222	-0.88(-11.86%)
Mar 06, 2020	7.470	8.010	7.200	7.420	587,500	-0.36(-4.63%)
Mar 05, 2020	8.100	8.350	7.720	7.780	1,101,764	-0.72(-8.47%)
Mar 04, 2020	8.590	8.850	8.360	8.500	557,684	-0.15(-1.73%)
Mar 03, 2020	8.830	9.370	8.600	8.650	758,455	-0.24(-2.70%)
Mar 02, 2020	8.960	8.990	8.415	8.890	517,884	+0.12(+1.37%)
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%)