Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.11	47.59	45.96	47.42	420,499	+0.86(+1.85%)
Jun 28, 2018	44.07	46.68	43.00	46.56	612,248	+2.42(+5.48%)
Jun 27, 2018	44.58	45.49	43.83	44.14	584,092	-0.44(-0.99%)
Jun 26, 2018	45.26	46.16	44.39	44.58	393,503	-0.59(-1.31%)
Jun 25, 2018	46.91	47.58	44.77	45.17	503,505	-2.18(-4.60%)
Jun 22, 2018	48.79	48.79	46.49	47.35	1,515,467	-1.24(-2.55%)
Jun 21, 2018	50.00	50.00	48.11	48.59	486,229	-1.36(-2.72%)
Jun 20, 2018	50.28	50.89	49.58	49.95	741,879	-0.19(-0.38%)
Jun 19, 2018	50.98	51.60	49.46	50.14	651,954	-1.26(-2.45%)
Jun 18, 2018	52.05	52.15	50.64	51.40	541,991	-0.59(-1.13%)
Jun 15, 2018		52.32	52.32	51.99	564,594	-0.33(-0.63%)
Jun 14, 2018	51.89	53.42	51.89	52.32	587,159	+0.72(+1.40%)
Jun 13, 2018	50.54	52.35	50.27	51.60	593,513	+1.41(+2.81%)
Jun 12, 2018	48.53	51.19	48.49	50.19	760,791	+1.98(+4.11%)
Jun 11, 2018	47.59	48.49	47.32	48.21	461,308	+0.77(+1.62%)
Jun 08, 2018	46.85	47.85	46.48	47.44	459,275	+0.43(+0.91%)
Jun 07, 2018	47.25	47.47	46.56	47.01	533,837	+0.12(+0.26%)
Jun 06, 2018	46.70	47.21	46.56	46.89	221,864	+0.19(+0.41%)
Jun 05, 2018	46.76	47.04	46.51	46.70	290,296	+0.11(+0.24%)
Jun 04, 2018	46.87	46.87	46.06	46.59	212,721	-0.02(-0.04%)
Jun 01, 2018	46.23	46.87	45.75	46.61	258,554	+0.54(+1.17%)
May 31, 2018	45.90	46.75	45.62	46.07	377,692	+0.07(+0.15%)
May 30, 2018	45.30	46.40	45.30	46.00	680,531	+0.78(+1.72%)
May 29, 2018	43.42	45.25	42.97	45.22	382,377	+1.43(+3.27%)
May 25, 2018		43.79	43.79	43.79	0	-0.27(-0.61%)
May 24, 2018	44.05	44.49	43.54	44.06	262,715	+0.02(+0.05%)
May 23, 2018	42.50	44.26	42.06	44.04	459,042	+1.11(+2.59%)
May 22, 2018	45.60	45.60	42.85	42.93	380,085	-1.45(-3.27%)
May 21, 2018	44.78	45.48	43.54	44.38	188,478	-0.34(-0.76%)
May 18, 2018	43.86	44.92	43.86	44.72	246,417	+0.86(+1.96%)
May 17, 2018	43.38	43.95	43.10	43.86	156,067	+0.56(+1.29%)
May 16, 2018	42.48	43.70	42.09	43.30	559,150	+1.01(+2.39%)
May 15, 2018	41.86	42.57	40.91	42.29	387,271	+0.39(+0.93%)
May 14, 2018	43.84	44.07	41.65	41.90	409,673	-1.67(-3.83%)
May 11, 2018	42.70	43.64	42.23	43.57	367,830	+0.84(+1.97%)
May 10, 2018	42.57	43.21	42.57	42.73	239,391	+0.32(+0.75%)
May 09, 2018	41.09	42.46	40.65	42.41	321,639	+1.11(+2.69%)
May 08, 2018	41.00	42.54	39.70	41.30	510,137	+1.65(+4.16%)
May 07, 2018	40.09	40.80	39.52	39.65	336,779	-0.43(-1.07%)
May 04, 2018	38.09	40.45	38.03	40.08	428,025	+1.85(+4.84%)
May 03, 2018	37.59	38.30	37.21	38.23	157,301	+0.43(+1.14%)
May 02, 2018	37.74	38.38	36.35	37.80	233,215	+0.01(+0.03%)
May 01, 2018	37.29	38.00	36.35	37.79	179,185	+0.44(+1.18%)
Apr 30, 2018	37.09	37.60	36.11	37.35	192,333	+0.35(+0.95%)
Apr 27, 2018	37.75	37.76	36.58	37.00	217,999	-0.52(-1.39%)
Apr 26, 2018	37.71	38.17	37.35	37.52	135,699	-0.03(-0.08%)
Apr 25, 2018	37.94	38.05	36.83	37.55	236,080	-0.46(-1.21%)
Apr 24, 2018	37.70	38.70	36.53	38.01	381,664	+0.59(+1.58%)
Apr 23, 2018	37.36	37.82	36.97	37.42	252,304	+0.10(+0.27%)
Apr 20, 2018	38.13	38.35	37.19	37.32	191,330	-0.98(-2.56%)
Apr 19, 2018	38.40	38.60	38.12	38.30	100,321	-0.10(-0.26%)
Apr 18, 2018	38.38	38.55	37.86	38.40	180,927	+0.14(+0.37%)
Apr 17, 2018	37.72	38.46	37.16	38.26	217,107	+0.78(+2.08%)
Apr 16, 2018	37.60	38.03	37.10	37.48	131,896	+0.08(+0.21%)
Apr 13, 2018	37.87	37.87	37.00	37.40	200,170	-0.28(-0.74%)
Apr 12, 2018	37.20	37.88	36.67	37.68	313,739	+0.59(+1.59%)
Apr 11, 2018	36.54	37.78	35.97	37.09	315,093	+0.23(+0.62%)
Apr 10, 2018	35.93	36.87	35.39	36.86	217,280	+1.37(+3.86%)
Apr 09, 2018	35.67	36.40	35.43	35.49	205,003	-0.03(-0.08%)
Apr 06, 2018	35.66	36.43	34.84	35.52	182,305	-0.31(-0.87%)
Apr 05, 2018	36.09	36.15	35.38	35.83	168,035	+0.09(+0.25%)
Apr 04, 2018	34.76	35.95	34.76	35.74	254,776	+0.40(+1.13%)
Apr 03, 2018	35.29	36.23	34.96	35.34	143,313	+0.32(+0.91%)
Apr 02, 2018	36.30	37.00	34.78	35.02	295,001	-1.58(-4.32%)
Mar 29, 2018		36.60	36.60	36.60	0	+1.36(+3.86%)
Mar 28, 2018	36.79	36.87	35.09	35.24	590,686	-1.56(-4.24%)
Mar 27, 2018	38.72	39.12	36.67	36.80	316,761	-1.70(-4.42%)
Mar 26, 2018	38.23	38.76	37.71	38.50	347,240	+0.87(+2.31%)
Mar 23, 2018	37.90	38.50	37.22	37.63	260,368	-0.27(-0.71%)
Mar 22, 2018	38.03	38.45	37.68	37.90	135,492	-0.51(-1.33%)
Mar 21, 2018	37.62	38.62	37.35	38.41	275,091	+0.66(+1.75%)
Mar 20, 2018	36.43	37.79	36.38	37.75	251,207	+1.41(+3.88%)
Mar 19, 2018	36.86	37.10	35.67	36.34	295,378	-0.55(-1.49%)
Mar 16, 2018	37.11	37.42	36.57	36.89	403,393	-0.24(-0.65%)
Mar 15, 2018	37.19	37.50	36.69	37.13	308,230	-0.11(-0.30%)
Mar 14, 2018	36.64	37.46	36.01	37.24	305,227	+0.69(+1.89%)
Mar 13, 2018	37.26	37.55	36.16	36.55	357,802	-0.70(-1.88%)
Mar 12, 2018	38.65	38.77	36.85	37.25	693,522	-1.26(-3.27%)
Mar 09, 2018	37.21	38.76	37.10	38.51	767,621	+1.60(+4.33%)
Mar 08, 2018	36.12	36.94	36.12	36.91	510,813	+0.82(+2.27%)
Mar 07, 2018	35.09	37.02	34.85	36.09	515,761	+0.91(+2.59%)
Mar 06, 2018	33.41	35.23	33.41	35.18	608,741	+1.86(+5.58%)
Mar 05, 2018	33.30	33.73	32.84	33.32	347,507	-0.33(-0.98%)
Mar 02, 2018	31.96	33.71	31.25	33.65	406,550	+1.34(+4.15%)
Mar 01, 2018	32.05	32.36	31.52	32.31	258,354	+0.40(+1.25%)
Feb 28, 2018	32.34	32.77	31.80	31.91	264,623	-0.42(-1.30%)
Feb 27, 2018	32.44	32.87	32.13	32.33	490,109	-0.15(-0.46%)
Feb 26, 2018	31.90	32.51	31.52	32.48	339,616	+0.68(+2.14%)
Feb 23, 2018	32.13	32.33	31.35	31.80	165,064	-0.21(-0.66%)
Feb 22, 2018	34.34	34.75	31.59	32.01	606,442	-1.16(-3.50%)
Feb 21, 2018	33.61	34.25	33.12	33.17	352,743	-0.41(-1.22%)
Feb 20, 2018	33.38	33.78	33.18	33.58	255,591	+0.05(+0.15%)
Feb 16, 2018		33.53	33.53	33.53	0	+0.47(+1.42%)
Feb 15, 2018	32.76	33.51	32.20	33.06	257,815	+0.88(+2.73%)
Feb 14, 2018	31.33	32.21	31.01	32.18	205,242	+0.70(+2.22%)
Feb 13, 2018	30.86	31.52	30.86	31.48	96,299	+0.40(+1.29%)
Feb 12, 2018	30.95	31.30	30.60	31.08	138,289	+0.25(+0.81%)
Feb 09, 2018	30.49	31.15	29.56	30.83	297,658	+0.72(+2.39%)
Feb 08, 2018		31.64	30.09	30.11	208,804	-1.53(-4.84%)
Feb 07, 2018	31.51	31.89	31.51	31.64	120,062	+0.14(+0.44%)
Feb 06, 2018	30.91	31.88	29.77	31.50	241,653	-0.31(-0.97%)
Feb 05, 2018	32.14	32.52	31.48	31.81	240,077	-0.49(-1.52%)
Feb 02, 2018	31.99	32.65	31.91	32.30	261,230	+0.06(+0.19%)
Feb 01, 2018	32.18	32.55	31.92	32.24	132,155	-0.04(-0.12%)
Jan 31, 2018	32.97	33.14	32.22	32.28	112,561	-0.48(-1.47%)
Jan 30, 2018	32.64	33.13	32.35	32.76	216,570	-0.11(-0.33%)
Jan 29, 2018	33.50	33.60	32.78	32.87	219,533	-0.64(-1.91%)
Jan 26, 2018	33.15	33.72	32.96	33.51	128,891	+0.56(+1.70%)
Jan 25, 2018	32.81	33.46	32.81	32.95	361,672	-0.12(-0.36%)
Jan 24, 2018	33.40	33.85	32.70	33.07	254,583	-0.18(-0.54%)
Jan 23, 2018	32.97	33.33	32.66	33.25	126,717	+0.30(+0.91%)
Jan 22, 2018	32.81	33.01	32.42	32.95	130,498	+0.19(+0.58%)
Jan 19, 2018	32.66	33.23	32.54	32.76	386,632	+0.03(+0.09%)
Jan 18, 2018	31.50	32.79	31.37	32.73	367,349	+1.10(+3.48%)
Jan 17, 2018	31.49	31.82	31.11	31.63	210,575	+0.16(+0.51%)
Jan 16, 2018	32.01	32.40	31.00	31.47	396,892	-0.77(-2.39%)
Jan 12, 2018		32.24	32.24	32.24	0	+0.48(+1.51%)
Jan 11, 2018	30.88	31.93	30.39	31.76	413,261	+0.87(+2.82%)
Jan 10, 2018	30.45	30.97	30.08	30.89	130,692	+0.20(+0.65%)
Jan 09, 2018	30.26	31.17	29.88	30.69	350,557	+0.86(+2.88%)
Jan 08, 2018	29.99	29.99	29.25	29.83	256,326	-0.25(-0.83%)
Jan 05, 2018	29.88	30.13	29.42	30.08	187,203	+0.31(+1.04%)
Jan 04, 2018	29.58	30.23	29.52	29.77	389,352	+0.30(+1.02%)
Jan 03, 2018	29.57	29.87	29.35	29.47	359,710	-0.13(-0.44%)
Jan 02, 2018	29.93	30.06	29.29	29.60	271,918	-0.12(-0.40%)
Dec 29, 2017		29.72	29.72	29.72	0	+0.13(+0.44%)
Dec 28, 2017	29.49	29.61	29.19	29.59	209,645	+0.13(+0.44%)
Dec 27, 2017	29.32	29.75	29.10	29.46	219,552	+0.16(+0.55%)
Dec 26, 2017	29.19	29.41	28.75	29.30	175,368	+0.07(+0.24%)
Dec 22, 2017	29.03	29.28	28.23	29.23	247,488	+0.20(+0.69%)
Dec 21, 2017	29.12	29.56	28.69	29.03	266,721	+0.01(+0.03%)
Dec 20, 2017	29.12	29.30	28.72	29.02	230,917	-0.01(-0.03%)
Dec 19, 2017	28.98	29.80	27.81	29.03	430,335	+0.18(+0.62%)
Dec 18, 2017	28.91	29.25	28.72	28.85	541,846	+0.15(+0.52%)
Dec 15, 2017	27.19	28.70	26.71	28.70	1,404,717	+1.82(+6.77%)
Dec 14, 2017	26.74	27.12	26.46	26.88	219,037	+0.22(+0.83%)
Dec 13, 2017	26.91	27.07	26.30	26.66	351,603	-0.13(-0.49%)
Dec 12, 2017	26.87	27.12	26.61	26.79	361,654	-0.14(-0.52%)
Dec 11, 2017	27.09	27.37	26.66	26.93	379,816	-0.22(-0.81%)
Dec 08, 2017	26.79	27.46	26.70	27.15	630,676	+0.45(+1.69%)
Dec 07, 2017	24.75	26.79	24.52	26.70	526,447	+2.01(+8.14%)
Dec 06, 2017	24.44	24.82	24.00	24.69	370,431	+0.24(+0.98%)
Dec 05, 2017	24.63	25.18	23.87	24.45	523,469	-0.29(-1.17%)
Dec 04, 2017	26.38	26.38	24.21	24.74	541,655	-1.53(-5.82%)
Dec 01, 2017	26.29	26.50	26.03	26.27	253,860	-0.23(-0.87%)
Nov 30, 2017	27.24	27.24	26.35	26.50	469,154	-0.62(-2.29%)
Nov 29, 2017	27.62	27.74	26.64	27.12	314,552	-0.49(-1.77%)
Nov 28, 2017	27.65	27.76	27.07	27.61	268,118	-0.12(-0.43%)
Nov 27, 2017	27.88	28.05	27.53	27.73	188,256	-0.17(-0.61%)
Nov 24, 2017	27.83	28.04	27.09	27.90	122,807	+0.01(+0.04%)
Nov 22, 2017	27.18	28.30	26.92	27.89	446,405	+0.78(+2.88%)
Nov 21, 2017	26.89	27.30	26.53	27.11	469,338	+0.46(+1.73%)
Nov 20, 2017	26.07	26.68	26.07	26.65	371,449	+0.58(+2.22%)
Nov 17, 2017	26.81	26.81	25.80	26.07	486,409	-0.43(-1.62%)
Nov 16, 2017	27.21	27.43	26.48	26.50	1,202,791	-0.47(-1.74%)
Nov 15, 2017	27.92	28.98	26.43	26.97	874,300	-2.61(-8.82%)
Nov 14, 2017	28.67	29.99	28.67	29.58	520,153	+0.90(+3.14%)
Nov 13, 2017	27.79	28.70	27.24	28.68	299,744	+0.64(+2.28%)
Nov 10, 2017	27.35	28.11	27.16	28.04	251,284	+0.63(+2.30%)
Nov 09, 2017	27.67	27.97	26.76	27.41	208,248	-0.37(-1.33%)
Nov 08, 2017	27.60	28.39	27.50	27.78	325,979	+0.25(+0.91%)
Nov 07, 2017	27.53	29.64	27.06	27.53	1,306,176	+1.15(+4.36%)
Nov 06, 2017	27.28	27.39	26.15	26.38	320,567	-0.85(-3.12%)
Nov 03, 2017	26.92	27.26	26.50	27.23	261,355	+0.31(+1.15%)
Nov 02, 2017	26.74	27.07	26.48	26.92	147,011	+0.12(+0.45%)
Nov 01, 2017	26.88	27.07	26.65	26.80	376,278	+0.16(+0.60%)
Oct 31, 2017	26.62	26.82	26.36	26.64	146,878	+0.01(+0.04%)
Oct 30, 2017	26.67	26.75	26.01	26.63	105,081	-0.04(-0.15%)
Oct 27, 2017	26.48	26.93	26.11	26.67	191,410	+0.36(+1.37%)
Oct 26, 2017	26.42	26.55	26.17	26.31	139,449	+0.00(+0.00%)
Oct 25, 2017	26.41	26.60	26.00	26.31	236,553	-0.20(-0.75%)
Oct 24, 2017	26.95	26.98	26.45	26.51	230,271	-0.27(-1.01%)
Oct 23, 2017	26.78	26.98	26.29	26.78	749,701	+0.02(+0.07%)
Oct 20, 2017	26.95	27.00	26.48	26.76	74,991	+0.10(+0.38%)
Oct 19, 2017	26.93	26.93	26.26	26.66	67,994	-0.18(-0.67%)
Oct 18, 2017	26.77	27.00	26.52	26.84	84,488	+0.07(+0.26%)
Oct 17, 2017	26.85	27.00	26.66	26.77	63,655	-0.01(-0.04%)
Oct 16, 2017	26.88	27.07	26.71	26.78	139,005	-0.10(-0.37%)
Oct 13, 2017	26.91	27.07	26.52	26.88	144,900	+0.01(+0.04%)
Oct 12, 2017	26.84	27.07	26.81	26.87	69,167	+0.06(+0.22%)
Oct 11, 2017	27.00	27.07	26.80	26.81	88,373	-0.14(-0.52%)
Oct 10, 2017	27.07	27.07	26.64	26.95	205,777	-0.12(-0.44%)
Oct 09, 2017		27.07	26.88	27.07	89,809	+0.02(+0.07%)
Oct 06, 2017	26.60	27.18	26.50	27.05	208,853	+0.40(+1.50%)
Oct 05, 2017	27.13	27.13	26.17	26.65	297,253	-0.35(-1.30%)
Oct 04, 2017	26.87	27.19	26.29	27.00	226,450	+0.26(+0.97%)
Oct 03, 2017	27.25	27.50	26.63	26.74	212,219	-0.56(-2.05%)
Oct 02, 2017	26.57	27.50	26.36	27.30	401,225	+0.88(+3.33%)
Sep 29, 2017	26.33	26.52	26.19	26.42	165,797	+0.19(+0.72%)
Sep 28, 2017	26.15	26.43	25.95	26.23	203,984	-0.04(-0.15%)
Sep 27, 2017	25.42	26.39	25.23	26.27	479,160	+1.02(+4.04%)
Sep 26, 2017	25.22	25.57	24.86	25.25	189,808	+0.34(+1.36%)
Sep 25, 2017	25.15	25.15	24.51	24.91	183,378	-0.44(-1.74%)
Sep 22, 2017	25.05	25.57	24.98	25.35	219,202	+0.26(+1.04%)
Sep 21, 2017	25.13	25.26	24.90	25.09	171,011	-0.16(-0.63%)
Sep 20, 2017	25.08	25.28	24.59	25.25	297,020	+0.43(+1.73%)
Sep 19, 2017	25.12	25.12	24.58	24.82	176,398	-0.43(-1.70%)
Sep 18, 2017	23.73	25.75	23.40	25.25	648,532	+1.75(+7.45%)
Sep 15, 2017	23.35	23.53	23.16	23.50	419,657	+0.12(+0.51%)
Sep 14, 2017	23.30	23.55	23.14	23.38	290,812	-0.15(-0.64%)
Sep 13, 2017	23.25	23.56	23.06	23.53	323,773	+0.13(+0.56%)
Sep 12, 2017	23.36	23.45	23.07	23.40	158,503	+0.04(+0.17%)
Sep 11, 2017	22.42	23.50	22.40	23.36	528,730	+1.10(+4.94%)
Sep 08, 2017	22.27	22.33	21.83	22.26	145,978	-0.08(-0.36%)
Sep 07, 2017	22.31	22.79	22.21	22.34	257,077	+0.18(+0.81%)
Sep 06, 2017	22.91	22.93	22.09	22.16	194,216	-0.70(-3.06%)
Sep 05, 2017	22.89	23.03	22.72	22.86	279,063	-0.26(-1.12%)
Sep 01, 2017	23.16	23.26	22.84	23.12	148,132	-0.05(-0.22%)
Aug 31, 2017	23.36	23.45	22.97	23.17	290,559	-0.17(-0.73%)
Aug 30, 2017	22.76	23.50	22.54	23.34	566,440	+0.79(+3.50%)
Aug 29, 2017	22.38	22.75	22.38	22.55	394,006	+0.01(+0.04%)
Aug 28, 2017	22.57	22.63	22.11	22.54	212,045	-0.01(-0.04%)
Aug 25, 2017	22.78	22.91	22.20	22.55	358,332	-0.08(-0.35%)
Aug 24, 2017	22.64	22.85	22.38	22.63	150,277	+0.14(+0.62%)
Aug 23, 2017	22.94	23.11	22.46	22.49	316,715	-0.62(-2.68%)
Aug 22, 2017	22.92	23.30	22.83	23.11	240,319	+0.27(+1.18%)
Aug 21, 2017	22.95	22.95	22.59	22.84	136,148	-0.06(-0.26%)
Aug 18, 2017	22.44	23.00	22.29	22.90	279,988	+0.33(+1.46%)
Aug 17, 2017	22.57	22.87	22.37	22.57	223,073	-0.18(-0.79%)
Aug 16, 2017	23.12	23.12	22.61	22.75	118,502	-0.19(-0.83%)
Aug 15, 2017	22.90	23.35	22.79	22.94	364,661	+0.07(+0.31%)
Aug 14, 2017	22.83	23.23	22.65	22.87	248,464	+0.16(+0.68%)
Aug 11, 2017	21.95	22.88	21.56	22.71	231,687	+0.98(+4.53%)
Aug 10, 2017	22.24	22.38	21.62	21.73	169,936	-0.73(-3.25%)
Aug 09, 2017	22.15	22.67	21.86	22.46	302,937	+0.15(+0.67%)
Aug 08, 2017	22.24	22.57	21.82	22.31	380,959	+0.14(+0.63%)
Aug 07, 2017	22.08	22.25	21.80	22.17	563,767	+0.27(+1.23%)
Aug 04, 2017	24.08	24.08	21.80	21.90	377,040	-1.51(-6.45%)
Aug 03, 2017	22.85	23.56	22.76	23.41	112,499	+0.47(+2.05%)
Aug 02, 2017		23.60	22.78	22.94	72,612	-0.66(-2.80%)
Aug 01, 2017	23.65	23.90	23.34	23.60	133,929	-0.05(-0.21%)
Jul 31, 2017	23.67	23.82	23.15	23.65	180,395	+0.17(+0.72%)
Jul 28, 2017	23.58	23.89	23.17	23.48	65,783	+0.00(+0.00%)
Jul 27, 2017	23.82	23.82	22.97	23.48	117,895	-0.17(-0.72%)
Jul 26, 2017	23.80	23.94	23.49	23.65	96,449	-0.01(-0.04%)
Jul 25, 2017	23.65	24.05	23.41	23.66	133,595	+0.29(+1.24%)
Jul 24, 2017	23.08	23.53	23.02	23.37	71,239	+0.17(+0.73%)
Jul 21, 2017	23.31	23.31	22.89	23.20	185,657	+0.09(+0.39%)
Jul 20, 2017	23.46	23.46	22.94	23.11	117,767	-0.33(-1.41%)
Jul 19, 2017	23.10	23.64	23.05	23.44	199,691	+0.49(+2.14%)
Jul 18, 2017	22.84	23.12	22.41	22.95	163,869	+0.05(+0.22%)
Jul 17, 2017	22.84	23.00	22.47	22.90	100,931	+0.16(+0.70%)
Jul 14, 2017	23.29	23.29	22.55	22.74	76,780	-0.44(-1.90%)
Jul 13, 2017	23.76	23.98	22.98	23.18	94,508	-0.54(-2.28%)
Jul 12, 2017	23.56	23.98	23.29	23.72	198,781	+0.30(+1.28%)
Jul 11, 2017	23.28	23.74	23.09	23.42	89,226	+0.12(+0.52%)
Jul 10, 2017	23.39	23.39	22.90	23.30	65,379	-0.13(-0.55%)
Jul 07, 2017	23.07	23.50	22.80	23.43	131,167	+0.46(+2.00%)
Jul 06, 2017		23.10	22.40	22.97	216,792	-0.41(-1.75%)
Jul 05, 2017	23.45	23.63	22.98	23.38	207,566	-0.19(-0.81%)