Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	87.59	89.58	87.00	89.42	1,033,900	+2.19(+2.51%)
Jun 27, 2019	86.28	87.84	85.47	87.23	427,290	+1.60(+1.87%)
Jun 26, 2019	87.73	88.63	85.10	85.63	763,904	-1.89(-2.16%)
Jun 25, 2019	90.23	90.35	87.38	87.52	649,006	-2.17(-2.42%)
Jun 24, 2019	93.10	94.29	89.16	89.69	3,529,238	-3.12(-3.36%)
Jun 21, 2019	96.53	97.68	92.10	92.81	1,061,200	-4.21(-4.34%)
Jun 20, 2019	94.01	97.15	92.90	97.02	1,233,447	+5.70(+6.24%)
Jun 19, 2019	88.47	91.44	88.47	91.32	1,262,895	+2.76(+3.12%)
Jun 18, 2019	91.33	92.11	88.47	88.56	527,772	-0.92(-1.03%)
Jun 17, 2019	86.77	90.00	86.63	89.48	559,359	+3.40(+3.95%)
Jun 14, 2019	85.00	86.53	84.44	86.08	329,700	+0.73(+0.86%)
Jun 13, 2019	84.73	85.57	83.75	85.35	430,658	+1.29(+1.53%)
Jun 12, 2019	83.00	84.56	83.00	84.06	284,542	+0.73(+0.88%)
Jun 11, 2019	85.46	85.62	81.16	83.33	573,355	-1.02(-1.21%)
Jun 10, 2019	85.00	87.77	84.16	84.35	659,326	-0.40(-0.47%)
Jun 07, 2019	83.90	85.55	83.54	84.75	601,100	+1.37(+1.64%)
Jun 06, 2019	80.62	83.75	79.98	83.38	670,649	+2.97(+3.69%)
Jun 05, 2019	78.05	80.51	77.51	80.41	743,352	+3.63(+4.73%)
Jun 04, 2019	74.83	77.04	74.55	76.78	969,018	+2.18(+2.92%)
Jun 03, 2019	78.13	79.42	73.76	74.60	942,351	-4.04(-5.14%)
May 31, 2019	79.08	81.79	78.04	78.64	756,400	-1.78(-2.21%)
May 30, 2019	80.71	81.40	79.50	80.42	315,275	+0.15(+0.19%)
May 29, 2019	81.58	82.28	80.06	80.27	403,282	-1.99(-2.42%)
May 28, 2019	80.57	82.85	80.11	82.26	415,272	+2.27(+2.84%)
May 24, 2019	81.17	81.17	79.24	79.99	645,900	-0.01(-0.01%)
May 23, 2019	81.37	81.68	79.09	80.00	804,273	-2.55(-3.09%)
May 22, 2019	80.94	83.09	80.73	82.55	747,561	+1.10(+1.35%)
May 21, 2019	80.53	82.41	80.16	81.45	679,951	+1.84(+2.31%)
May 20, 2019	82.39	82.39	78.66	79.61	950,501	-3.45(-4.15%)
May 17, 2019	82.76	85.14	82.20	83.06	544,100	-0.71(-0.85%)
May 16, 2019	81.79	84.83	81.71	83.77	849,041	+2.03(+2.48%)
May 15, 2019	79.24	82.61	79.24	81.74	437,584	+1.91(+2.39%)
May 14, 2019	78.23	80.69	78.03	79.83	828,686	+2.37(+3.06%)
May 13, 2019	77.46	79.23	76.86	77.46	906,896	-2.32(-2.91%)
May 10, 2019	77.02	80.01	76.50	79.78	704,300	+2.35(+3.03%)
May 09, 2019	75.51	77.71	74.63	77.43	702,819	+0.71(+0.93%)
May 08, 2019	78.07	79.91	76.47	76.72	451,779	-1.67(-2.13%)
May 07, 2019	75.06	79.65	75.06	78.39	940,946	+4.38(+5.92%)
May 06, 2019	72.17	74.12	71.92	74.01	381,006	-0.16(-0.22%)
May 03, 2019	73.50	74.30	72.75	74.17	245,100	+1.27(+1.74%)
May 02, 2019	73.00	73.58	71.92	72.90	171,219	-0.01(-0.01%)
May 01, 2019	74.56	74.71	72.52	72.91	186,560	-0.98(-1.33%)
Apr 30, 2019	73.56	75.21	72.81	73.89	277,483	+0.44(+0.60%)
Apr 29, 2019	73.13	74.98	72.99	73.45	531,703	+0.62(+0.85%)
Apr 26, 2019	71.62	73.22	70.84	72.83	199,100	+1.34(+1.87%)
Apr 25, 2019	71.38	72.49	70.81	71.49	205,633	+0.37(+0.52%)
Apr 24, 2019	70.36	71.95	69.64	71.12	382,033	+1.19(+1.70%)
Apr 23, 2019	68.69	70.23	68.64	69.93	399,757	+1.57(+2.30%)
Apr 22, 2019	67.00	68.75	66.73	68.36	235,072	+0.98(+1.45%)
Apr 18, 2019	68.62	69.16	66.41	67.38	499,600	-1.44(-2.09%)
Apr 17, 2019	70.75	70.93	68.02	68.82	384,772	-1.71(-2.42%)
Apr 16, 2019	72.51	72.56	69.94	70.53	484,270	-1.72(-2.38%)
Apr 15, 2019	73.27	73.95	71.90	72.25	469,650	-0.87(-1.19%)
Apr 12, 2019	73.68	73.68	71.57	73.12	326,700	-0.17(-0.23%)
Apr 11, 2019	72.44	73.38	71.57	73.29	480,446	+1.22(+1.69%)
Apr 10, 2019	71.93	73.20	71.56	72.07	497,813	+0.31(+0.43%)
Apr 09, 2019	71.94	73.15	71.58	71.76	736,697	-0.61(-0.84%)
Apr 08, 2019	72.56	73.15	71.18	72.37	630,062	-0.38(-0.52%)
Apr 05, 2019	73.19	73.84	72.02	72.75	430,200	+0.10(+0.14%)
Apr 04, 2019	75.97	76.60	70.91	72.65	433,810	-3.33(-4.38%)
Apr 03, 2019	75.65	76.39	75.16	75.98	406,486	+0.84(+1.12%)
Apr 02, 2019	75.89	76.49	74.15	75.14	340,885	-0.74(-0.98%)
Apr 01, 2019	75.89	76.33	74.56	75.88	426,442	+0.87(+1.16%)
Mar 29, 2019	74.26	75.26	73.34	75.01	332,900	+1.58(+2.15%)
Mar 28, 2019	73.28	74.55	72.47	73.43	195,099	+0.39(+0.53%)
Mar 27, 2019	73.66	74.39	71.59	73.04	394,363	-0.83(-1.12%)
Mar 26, 2019	74.15	74.87	73.22	73.87	311,769	+0.77(+1.05%)
Mar 25, 2019	73.35	74.14	72.21	73.10	403,813	-0.25(-0.34%)
Mar 22, 2019	75.49	76.16	72.85	73.35	434,900	-2.68(-3.52%)
Mar 21, 2019	74.10	76.25	74.10	76.03	237,708	+1.84(+2.48%)
Mar 20, 2019	74.96	75.25	73.18	74.19	483,993	-1.01(-1.34%)
Mar 19, 2019	75.00	75.55	73.90	75.20	353,653	+0.64(+0.86%)
Mar 18, 2019	73.98	74.99	73.12	74.56	327,944	+0.59(+0.80%)
Mar 15, 2019	74.17	74.99	73.13	73.97	703,000	-0.40(-0.54%)
Mar 14, 2019	73.31	74.40	72.97	74.37	400,336	+1.14(+1.56%)
Mar 13, 2019	73.94	73.99	72.87	73.23	384,871	-0.16(-0.22%)
Mar 12, 2019	73.60	74.55	72.30	73.39	324,388	-0.20(-0.27%)
Mar 11, 2019	70.54	74.22	70.54	73.59	752,568	+3.28(+4.67%)
Mar 08, 2019	69.16	70.44	69.02	70.31	389,500	+0.06(+0.09%)
Mar 07, 2019	68.76	70.81	68.76	70.25	401,315	+1.16(+1.68%)
Mar 06, 2019	69.94	70.82	68.59	69.09	383,003	-1.00(-1.43%)
Mar 05, 2019	68.58	70.23	67.56	70.09	293,089	+1.33(+1.93%)
Mar 04, 2019	72.30	72.42	67.77	68.76	644,455	-3.15(-4.38%)
Mar 01, 2019	70.87	72.15	70.41	71.91	406,100	+1.20(+1.70%)
Feb 28, 2019	69.92	70.95	69.39	70.71	507,188	+0.77(+1.10%)
Feb 27, 2019	69.06	70.09	68.73	69.94	297,708	+0.64(+0.92%)
Feb 26, 2019	69.84	70.66	69.21	69.30	367,365	-0.98(-1.39%)
Feb 25, 2019	70.51	71.95	70.28	70.28	329,198	+0.28(+0.40%)
Feb 22, 2019	70.00	70.05	68.94	70.00	414,600	+0.54(+0.78%)
Feb 21, 2019	67.33	69.93	66.81	69.46	477,682	+1.51(+2.22%)
Feb 20, 2019	65.90	71.61	65.90	67.95	1,466,169	+3.69(+5.74%)
Feb 19, 2019	65.00	65.32	63.22	64.26	829,614	-0.80(-1.23%)
Feb 15, 2019	65.18	65.20	64.03	65.06	411,300	+0.20(+0.31%)
Feb 14, 2019	64.68	66.22	64.55	64.86	313,954	-0.11(-0.17%)
Feb 13, 2019	65.00	65.46	63.76	64.97	342,859	+0.05(+0.08%)
Feb 12, 2019	64.33	65.14	64.22	64.92	444,509	+1.07(+1.68%)
Feb 11, 2019	63.93	64.77	62.88	63.85	375,645	+0.07(+0.11%)
Feb 08, 2019	61.46	63.82	61.46	63.78	215,300	+1.76(+2.84%)
Feb 07, 2019	61.34	62.83	60.44	62.02	167,268	-0.13(-0.21%)
Feb 06, 2019	62.86	63.84	61.56	62.15	255,915	-0.83(-1.32%)
Feb 05, 2019	64.19	64.66	60.67	62.98	486,985	-0.90(-1.41%)
Feb 04, 2019	62.83	64.79	62.76	63.88	461,684	+1.46(+2.34%)
Feb 01, 2019	61.86	62.61	61.09	62.42	349,000	+0.56(+0.91%)
Jan 31, 2019	60.60	62.67	60.60	61.86	413,808	+1.14(+1.88%)
Jan 30, 2019	59.90	60.94	59.04	60.72	315,408	+1.54(+2.60%)
Jan 29, 2019	59.67	60.02	58.30	59.18	327,299	-0.60(-1.00%)
Jan 28, 2019	60.17	60.63	59.16	59.78	332,393	-1.35(-2.21%)
Jan 25, 2019	58.30	61.86	57.01	61.13	682,900	+3.38(+5.85%)
Jan 24, 2019	57.05	58.12	56.80	57.75	211,357	+0.68(+1.19%)
Jan 23, 2019	57.00	58.42	55.95	57.07	456,744	+0.61(+1.08%)
Jan 22, 2019	56.81	57.75	55.54	56.46	306,394	-0.70(-1.22%)
Jan 18, 2019	55.42	57.45	54.62	57.16	605,700	+2.18(+3.97%)
Jan 17, 2019	53.84	55.45	52.82	54.98	574,750	+0.73(+1.35%)
Jan 16, 2019	56.65	56.80	53.75	54.25	2,286,015	-2.12(-3.76%)
Jan 15, 2019	53.00	56.53	52.00	56.37	716,023	+1.14(+2.06%)
Jan 14, 2019	56.61	56.80	54.10	55.23	268,280	-1.75(-3.07%)
Jan 11, 2019	56.63	57.47	55.60	56.98	336,100	-0.01(-0.02%)
Jan 10, 2019	56.25	57.32	55.62	56.99	269,723	+0.10(+0.18%)
Jan 09, 2019	57.97	58.97	56.67	56.89	293,886	-0.96(-1.66%)
Jan 08, 2019	56.04	58.67	55.00	57.85	551,879	+1.24(+2.19%)
Jan 07, 2019	55.29	57.89	54.57	56.61	935,900	+1.61(+2.93%)
Jan 04, 2019	54.62	55.95	53.31	55.00	679,900	+2.08(+3.93%)
Jan 03, 2019	54.50	54.50	51.79	52.92	216,339	-1.91(-3.48%)
Jan 02, 2019	56.26	56.26	53.97	54.83	319,994	-1.93(-3.40%)
Dec 31, 2018	55.24	57.96	53.59	56.76	537,000	+2.05(+3.75%)
Dec 28, 2018	54.56	55.78	52.81	54.71	201,700	+0.61(+1.13%)
Dec 27, 2018	52.15	54.14	51.39	54.10	342,522	+0.90(+1.69%)
Dec 26, 2018	48.11	53.24	47.00	53.20	408,188	+5.66(+11.91%)
Dec 24, 2018	48.26	49.49	46.36	47.54	283,700	-1.76(-3.57%)
Dec 21, 2018	53.45	54.02	47.78	49.30	720,300	-3.82(-7.19%)
Dec 20, 2018	55.63	56.18	51.03	53.12	682,928	-2.98(-5.31%)
Dec 19, 2018	53.88	57.27	52.16	56.10	924,104	+2.16(+4.00%)
Dec 18, 2018	51.45	54.23	51.04	53.94	453,570	+3.43(+6.79%)
Dec 17, 2018	53.30	53.79	50.02	50.51	409,857	-3.04(-5.68%)
Dec 14, 2018	54.54	55.14	53.10	53.55	259,900	-1.83(-3.30%)
Dec 13, 2018	55.48	55.74	54.25	55.38	303,761	+0.27(+0.49%)
Dec 12, 2018	54.50	56.00	53.68	55.11	264,898	+1.52(+2.84%)
Dec 11, 2018	54.63	55.42	52.14	53.59	147,637	+0.16(+0.30%)
Dec 10, 2018	51.76	54.32	50.89	53.43	298,260	+1.76(+3.41%)
Dec 07, 2018	53.26	53.83	50.97	51.67	244,400	-1.69(-3.17%)
Dec 06, 2018	51.26	53.45	50.27	53.36	338,829	+0.74(+1.41%)
Dec 04, 2018	55.24	55.84	52.24	52.62	587,200	-3.49(-6.22%)
Dec 03, 2018	56.66	57.00	54.58	56.11	459,229	+1.34(+2.45%)
Nov 30, 2018	53.14	54.86	52.73	54.77	326,200	+1.39(+2.60%)
Nov 29, 2018	50.98	54.42	50.46	53.38	374,781	+1.95(+3.79%)
Nov 28, 2018	49.88	51.92	49.81	51.43	258,743	+2.46(+5.02%)
Nov 27, 2018	49.55	51.58	48.56	48.97	386,132	-1.02(-2.04%)
Nov 26, 2018	47.81	50.26	47.26	49.99	322,167	+2.97(+6.32%)
Nov 23, 2018	44.89	47.62	43.99	47.02	135,400	+1.45(+3.18%)
Nov 21, 2018		45.57	45.57	45.57	0	+2.01(+4.61%)
Nov 20, 2018	44.44	45.67	41.94	43.56	953,677	-2.62(-5.67%)
Nov 19, 2018	52.59	52.73	45.52	46.18	581,498	-6.64(-12.57%)
Nov 16, 2018	50.38	53.10	50.15	52.82	360,600	+1.60(+3.12%)
Nov 15, 2018	47.47	51.27	46.10	51.22	442,930	+3.68(+7.74%)
Nov 14, 2018	49.50	50.08	46.40	47.54	682,981	-1.33(-2.72%)
Nov 13, 2018	52.03	52.64	48.41	48.87	438,407	-2.76(-5.35%)
Nov 12, 2018	56.40	56.69	51.55	51.63	590,864	-4.83(-8.55%)
Nov 09, 2018	58.32	58.52	54.93	56.46	410,900	-2.36(-4.01%)
Nov 08, 2018	57.22	59.83	56.28	58.82	713,429	+1.83(+3.21%)
Nov 07, 2018	51.95	57.30	51.69	56.99	758,747	+5.04(+9.70%)
Nov 06, 2018	51.35	54.37	49.14	51.95	868,221	+0.74(+1.45%)
Nov 05, 2018	52.09	52.63	49.08	51.21	409,431	-0.63(-1.22%)
Nov 02, 2018	52.68	53.77	51.36	51.84	260,400	-0.61(-1.16%)
Nov 01, 2018	51.02	52.49	49.84	52.45	209,464	+1.62(+3.19%)
Oct 31, 2018	50.48	51.98	49.87	50.83	429,471	+1.12(+2.25%)
Oct 30, 2018	48.61	50.00	47.14	49.71	480,319	+0.85(+1.74%)
Oct 29, 2018	51.61	51.67	47.77	48.86	239,269	-1.67(-3.30%)
Oct 26, 2018	49.62	51.19	47.58	50.53	271,600	-0.48(-0.94%)
Oct 25, 2018	49.70	51.59	48.69	51.01	266,058	+2.05(+4.19%)
Oct 24, 2018	51.29	52.63	48.91	48.96	441,979	-2.45(-4.77%)
Oct 23, 2018	50.97	51.76	49.00	51.41	258,222	-0.04(-0.08%)
Oct 22, 2018	49.12	52.33	49.10	51.45	339,401	+2.71(+5.56%)
Oct 19, 2018	51.50	52.49	48.32	48.74	278,500	-2.51(-4.90%)
Oct 18, 2018	52.05	52.63	50.30	51.25	225,500	-1.41(-2.68%)
Oct 17, 2018	51.77	53.89	50.51	52.66	484,865	+0.67(+1.29%)
Oct 16, 2018	48.95	52.33	48.75	51.99	474,041	+3.70(+7.66%)
Oct 15, 2018	49.00	49.49	47.16	48.29	260,971	-0.83(-1.69%)
Oct 12, 2018	47.58	49.56	47.55	49.12	477,300	+2.91(+6.30%)
Oct 11, 2018	47.18	48.17	45.68	46.21	653,836	-1.29(-2.72%)
Oct 10, 2018	52.40	52.40	47.50	47.50	732,925	-5.26(-9.97%)
Oct 09, 2018	52.81	54.18	51.70	52.76	510,102	-0.35(-0.66%)
Oct 08, 2018	55.64	56.21	51.67	53.11	595,959	-2.89(-5.16%)
Oct 05, 2018	55.03	56.75	54.35	56.00	529,500	+1.04(+1.89%)
Oct 04, 2018	56.10	56.56	54.61	54.96	535,199	-1.58(-2.79%)
Oct 03, 2018	55.34	56.63	55.17	56.54	263,893	+1.43(+2.59%)
Oct 02, 2018	56.58	57.29	54.21	55.11	625,143	-1.57(-2.77%)
Oct 01, 2018	57.87	58.01	56.62	56.68	478,160	-0.96(-1.67%)
Sep 28, 2018	57.06	58.94	57.06	57.64	246,800	+0.46(+0.80%)
Sep 27, 2018	57.44	57.63	56.12	57.18	298,060	+0.05(+0.09%)
Sep 26, 2018	58.95	59.78	57.06	57.13	211,528	-1.56(-2.66%)
Sep 25, 2018	57.25	59.25	56.54	58.69	356,699	+1.76(+3.09%)
Sep 24, 2018	55.71	57.62	55.00	56.93	264,811	+0.90(+1.61%)
Sep 21, 2018	57.97	58.95	55.75	56.03	864,800	-1.85(-3.20%)
Sep 20, 2018	57.64	58.65	57.19	57.88	331,421	+0.37(+0.64%)
Sep 19, 2018	59.42	59.53	56.76	57.51	409,471	-2.02(-3.39%)
Sep 18, 2018	59.28	60.41	58.88	59.53	289,288	+0.49(+0.83%)
Sep 17, 2018	62.17	62.17	58.58	59.04	493,757	-3.22(-5.17%)
Sep 14, 2018	61.05	63.00	61.01	62.26	237,500	+1.09(+1.78%)
Sep 13, 2018	61.43	62.74	59.78	61.17	360,347	-0.05(-0.08%)
Sep 12, 2018	61.50	61.88	59.38	61.22	310,819	-0.52(-0.84%)
Sep 11, 2018	59.78	61.80	58.45	61.74	258,100	+1.94(+3.24%)
Sep 10, 2018	59.84	60.29	59.08	59.80	228,986	+0.16(+0.27%)
Sep 07, 2018	60.00	62.18	59.49	59.64	250,600	-0.51(-0.85%)
Sep 06, 2018	60.09	60.63	59.27	60.15	218,378	+0.18(+0.30%)
Sep 05, 2018	61.22	61.26	57.91	59.97	697,856	-1.54(-2.50%)
Sep 04, 2018	60.16	61.58	59.46	61.51	306,714	+1.30(+2.16%)
Aug 31, 2018		60.21	60.21	60.21	0	+0.65(+1.09%)
Aug 30, 2018	58.24	60.20	58.24	59.56	258,243	+1.30(+2.23%)
Aug 29, 2018	58.37	59.01	58.00	58.26	657,222	+0.26(+0.45%)
Aug 28, 2018	58.52	58.82	57.69	58.00	333,918	-0.22(-0.38%)
Aug 27, 2018	60.45	60.72	58.20	58.22	375,991	-1.86(-3.10%)
Aug 24, 2018	60.38	61.50	59.64	60.08	286,600	+0.03(+0.05%)
Aug 23, 2018	58.75	60.53	58.75	60.05	422,499	+1.30(+2.21%)
Aug 22, 2018	57.08	58.76	57.00	58.75	396,839	+1.50(+2.62%)
Aug 21, 2018	55.61	57.28	55.61	57.25	258,379	+1.83(+3.30%)
Aug 20, 2018	55.08	55.73	54.25	55.42	179,902	+0.56(+1.02%)
Aug 17, 2018	54.99	55.43	54.38	54.86	204,000	-0.18(-0.33%)
Aug 16, 2018	54.57	56.25	54.39	55.04	345,653	+0.79(+1.46%)
Aug 15, 2018	54.20	54.87	53.36	54.25	531,335	-0.25(-0.46%)
Aug 14, 2018	51.88	54.53	51.64	54.50	536,042	+2.79(+5.40%)
Aug 13, 2018	52.80	52.80	51.01	51.71	220,107	+0.16(+0.31%)
Aug 10, 2018	49.89	52.74	48.33	51.55	367,200	+1.20(+2.38%)
Aug 09, 2018	49.32	50.72	48.33	50.35	357,846	+1.35(+2.76%)
Aug 08, 2018	49.40	50.82	48.57	49.00	330,206	-0.51(-1.03%)
Aug 07, 2018	51.00	51.00	48.51	49.51	698,325	+2.03(+4.28%)
Aug 06, 2018	47.19	48.58	46.95	47.48	248,595	+0.05(+0.11%)
Aug 03, 2018	48.32	48.44	46.66	47.43	199,400	-0.79(-1.64%)
Aug 02, 2018	46.61	48.52	46.10	48.22	181,266	+1.28(+2.73%)
Aug 01, 2018	44.98	47.12	44.88	46.94	209,662	+1.96(+4.36%)
Jul 31, 2018	45.47	45.88	44.12	44.98	416,473	-0.46(-1.01%)
Jul 30, 2018	48.11	48.23	45.39	45.44	364,517	-2.69(-5.59%)
Jul 27, 2018	50.98	51.01	47.25	48.13	236,900	-2.59(-5.11%)
Jul 26, 2018		50.96	50.23	50.72	194,632	-0.24(-0.47%)
Jul 25, 2018	49.71	51.77	49.42	50.96	209,772	+1.32(+2.66%)
Jul 24, 2018	51.41	51.58	49.26	49.64	335,454	-1.56(-3.05%)
Jul 23, 2018	49.72	51.36	48.84	51.20	286,864	+1.55(+3.12%)
Jul 20, 2018	50.10	50.94	49.51	49.65	193,137	-0.51(-1.02%)
Jul 19, 2018	49.87	51.00	49.73	50.16	426,853	+0.48(+0.97%)
Jul 18, 2018	49.85	49.95	49.28	49.68	102,901	-0.10(-0.20%)
Jul 17, 2018	49.47	50.03	48.98	49.78	187,212	+0.02(+0.04%)
Jul 16, 2018	50.33	50.63	49.60	49.76	129,765	-0.47(-0.94%)
Jul 13, 2018	49.48	50.26	48.71	50.23	194,254	+0.86(+1.74%)
Jul 12, 2018		49.46	48.26	49.37	172,168	+1.09(+2.26%)
Jul 11, 2018	47.52	48.53	47.35	48.28	120,670	+0.45(+0.94%)
Jul 10, 2018	49.12	49.49	47.56	47.83	226,613	-1.07(-2.19%)
Jul 09, 2018	49.79	49.79	48.19	48.90	267,717	-0.52(-1.05%)
Jul 06, 2018	48.17	49.63	48.17	49.42	195,639	+1.33(+2.77%)
Jul 05, 2018	47.46	48.70	46.75	48.09	234,328	+0.86(+1.82%)
Jul 03, 2018		47.23	47.23	47.23	0	+0.14(+0.30%)