Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	136.41	138.71	135.56	138.36	575,998	+3.17(+2.34%)
Jun 29, 2020	142.88	142.88	133.10	135.19	674,153	-5.73(-4.07%)
Jun 26, 2020	137.94	142.42	134.24	140.92	4,289,400	+3.34(+2.43%)
Jun 25, 2020	133.56	137.73	128.82	137.58	581,732	+3.25(+2.42%)
Jun 24, 2020	140.31	142.83	132.23	134.33	787,411	-6.17(-4.39%)
Jun 23, 2020	134.94	142.69	134.64	140.50	810,360	+6.21(+4.62%)
Jun 22, 2020	131.00	135.32	130.00	134.29	394,792	+4.17(+3.20%)
Jun 19, 2020	136.66	138.94	129.81	130.12	814,800	-5.74(-4.22%)
Jun 18, 2020	134.34	138.55	132.04	135.86	497,572	+1.59(+1.18%)
Jun 17, 2020	132.94	136.61	131.20	134.27	448,910	+0.33(+0.25%)
Jun 16, 2020	138.50	138.50	130.92	133.94	779,598	-2.14(-1.57%)
Jun 15, 2020	128.93	136.43	128.20	136.08	542,247	+7.68(+5.98%)
Jun 12, 2020	129.74	134.87	125.07	128.40	432,900	-1.38(-1.06%)
Jun 11, 2020	133.79	135.72	127.55	129.78	649,822	-5.94(-4.38%)
Jun 10, 2020	134.37	137.94	132.32	135.72	609,799	+3.76(+2.85%)
Jun 09, 2020	131.23	133.54	127.73	131.96	776,230	+1.30(+0.99%)
Jun 08, 2020	123.71	131.45	120.52	130.66	593,089	+6.77(+5.46%)
Jun 05, 2020	130.30	132.79	121.95	123.89	1,279,300	-6.36(-4.88%)
Jun 04, 2020	141.50	143.15	129.55	130.25	916,311	-13.23(-9.22%)
Jun 03, 2020	146.32	149.99	142.59	143.48	447,939	-4.50(-3.04%)
Jun 02, 2020	150.00	151.82	144.65	147.98	476,554	-2.87(-1.90%)
Jun 01, 2020	149.00	153.12	146.26	150.85	511,026	+4.59(+3.14%)
May 29, 2020	140.71	146.33	137.71	146.26	565,000	+9.53(+6.97%)
May 28, 2020	138.76	142.66	136.28	136.73	484,162	-1.61(-1.16%)
May 27, 2020	135.45	138.46	125.64	138.34	834,072	+2.81(+2.07%)
May 26, 2020	146.62	146.94	135.00	135.53	799,757	-8.96(-6.20%)
May 22, 2020	145.00	147.04	142.99	144.49	265,600	+0.28(+0.19%)
May 21, 2020	147.88	148.51	140.79	144.21	686,343	-3.08(-2.09%)
May 20, 2020	156.00	157.95	146.56	147.29	654,641	-4.90(-3.22%)
May 19, 2020	155.79	158.76	151.69	152.19	585,866	-2.65(-1.71%)
May 18, 2020	159.46	162.96	153.13	154.84	553,756	-3.96(-2.49%)
May 15, 2020	156.29	165.52	155.01	158.80	662,100	+1.28(+0.81%)
May 14, 2020	158.29	160.57	154.20	157.52	718,629	-1.43(-0.90%)
May 13, 2020	161.74	165.79	154.32	158.95	530,332	-1.83(-1.14%)
May 12, 2020	158.55	163.75	152.52	160.78	1,140,993	+5.68(+3.66%)
May 11, 2020	150.16	158.34	149.15	155.10	739,971	+1.23(+0.80%)
May 08, 2020	150.56	155.26	148.36	153.87	855,100	+5.56(+3.75%)
May 07, 2020	140.42	149.19	139.67	148.31	1,066,980	+8.65(+6.19%)
May 06, 2020	123.98	140.72	123.25	139.66	1,939,867	+26.80(+23.75%)
May 05, 2020	111.65	119.92	110.01	112.86	1,145,063	+2.16(+1.95%)
May 04, 2020	109.70	110.83	107.42	110.70	575,967	+1.90(+1.75%)
May 01, 2020	109.83	113.84	108.14	108.80	541,600	-2.58(-2.32%)
Apr 30, 2020	112.00	112.90	110.41	111.38	580,527	-1.15(-1.02%)
Apr 29, 2020	116.59	117.44	112.09	112.53	614,150	-3.75(-3.22%)
Apr 28, 2020	122.00	122.45	114.39	116.28	521,901	-4.02(-3.34%)
Apr 27, 2020	120.88	124.36	119.80	120.30	545,588	+1.04(+0.87%)
Apr 24, 2020	121.43	122.22	118.88	119.26	280,600	-1.02(-0.85%)
Apr 23, 2020	121.46	123.95	119.70	120.28	368,922	-1.77(-1.45%)
Apr 22, 2020	118.50	123.37	117.02	122.05	319,685	+4.74(+4.04%)
Apr 21, 2020	123.00	126.74	114.14	117.31	486,967	-7.40(-5.93%)
Apr 20, 2020	117.82	127.27	117.82	124.71	519,681	+4.82(+4.02%)
Apr 17, 2020	118.38	120.00	113.07	119.89	652,700	+1.69(+1.43%)
Apr 16, 2020	111.64	118.49	111.64	118.20	501,355	+6.74(+6.05%)
Apr 15, 2020	105.29	113.52	105.02	111.46	508,917	+4.62(+4.32%)
Apr 14, 2020	104.00	109.31	102.29	106.84	764,529	+3.48(+3.37%)
Apr 13, 2020	98.12	104.63	97.57	103.36	474,489	+5.30(+5.40%)
Apr 09, 2020	101.38	102.75	96.64	98.06	747,500	-2.63(-2.61%)
Apr 08, 2020	98.85	101.09	98.01	100.69	658,615	+2.84(+2.90%)
Apr 07, 2020	107.11	108.02	95.40	97.85	1,010,556	-8.49(-7.98%)
Apr 06, 2020	107.56	107.99	103.03	106.34	519,045	+1.86(+1.78%)
Apr 03, 2020	102.32	105.95	101.67	104.48	583,000	+1.20(+1.16%)
Apr 02, 2020	102.00	105.99	100.20	103.28	469,621	+0.27(+0.26%)
Apr 01, 2020	104.00	108.97	101.44	103.01	677,015	-3.35(-3.15%)
Mar 31, 2020	111.54	113.74	105.17	106.36	631,446	-6.33(-5.62%)
Mar 30, 2020	110.49	113.96	110.45	112.69	358,426	+3.74(+3.43%)
Mar 27, 2020	111.03	111.73	106.01	108.95	421,100	-3.75(-3.33%)
Mar 26, 2020	107.78	115.82	107.08	112.70	483,856	+2.03(+1.83%)
Mar 25, 2020	122.59	123.82	107.60	110.67	793,167	-11.92(-9.72%)
Mar 24, 2020	123.42	133.62	121.01	122.59	1,085,728	+6.62(+5.71%)
Mar 23, 2020	100.92	118.40	97.75	115.97	1,164,154	+15.70(+15.66%)
Mar 20, 2020	106.31	107.04	97.12	100.27	942,300	-3.24(-3.13%)
Mar 19, 2020	114.13	115.88	94.01	103.51	790,217	-11.18(-9.75%)
Mar 18, 2020	112.11	127.08	110.23	114.69	1,251,013	-1.87(-1.60%)
Mar 17, 2020	108.50	117.61	101.02	116.56	1,248,575	+9.09(+8.46%)
Mar 16, 2020	100.00	109.97	97.88	107.47	847,018	-0.43(-0.40%)
Mar 13, 2020	106.82	108.88	99.14	107.90	974,100	+4.85(+4.71%)
Mar 12, 2020	105.99	107.23	95.45	103.05	771,892	-8.70(-7.79%)
Mar 11, 2020	109.77	116.21	108.91	111.75	1,199,550	+1.81(+1.65%)
Mar 10, 2020	114.75	114.75	105.34	109.94	1,004,854	+1.58(+1.46%)
Mar 09, 2020	105.42	110.99	103.11	108.36	932,129	-0.92(-0.84%)
Mar 06, 2020	104.68	109.49	104.07	109.28	700,200	+2.45(+2.29%)
Mar 05, 2020	108.54	110.00	105.67	106.83	531,796	-2.47(-2.26%)
Mar 04, 2020	109.81	110.86	107.31	109.30	433,336	+0.99(+0.91%)
Mar 03, 2020	112.48	114.52	103.06	108.31	804,300	-3.55(-3.17%)
Mar 02, 2020	107.28	111.86	103.45	111.86	907,880	+6.20(+5.87%)
Feb 28, 2020	102.14	106.44	102.14	105.66	807,500	+0.12(+0.11%)
Feb 27, 2020	103.93	109.44	103.08	105.54	824,726	-1.13(-1.06%)
Feb 26, 2020	105.07	108.63	104.83	106.67	612,416	+2.27(+2.17%)
Feb 25, 2020	102.29	106.88	101.32	104.40	780,169	+2.61(+2.56%)
Feb 24, 2020	101.14	103.00	99.46	101.79	459,168	-3.18(-3.03%)
Feb 21, 2020	101.01	105.16	99.35	104.97	776,600	+3.93(+3.89%)
Feb 20, 2020	105.31	105.90	99.33	101.04	863,031	-3.17(-3.04%)
Feb 19, 2020	93.77	105.99	93.53	104.21	1,612,279	+12.37(+13.47%)
Feb 18, 2020	91.85	92.17	90.66	91.84	637,153	-0.04(-0.04%)
Feb 14, 2020	91.44	92.84	91.01	91.88	248,200	+0.86(+0.94%)
Feb 13, 2020	91.19	92.22	90.84	91.02	392,200	-0.12(-0.13%)
Feb 12, 2020	92.57	92.57	90.27	91.14	318,006	-1.02(-1.11%)
Feb 11, 2020	93.71	94.61	92.02	92.16	177,211	-0.65(-0.70%)
Feb 10, 2020	90.47	93.08	90.47	92.81	195,653	+0.27(+0.29%)
Feb 07, 2020	92.83	94.77	91.86	92.54	239,300	-0.57(-0.61%)
Feb 06, 2020	92.08	93.47	91.34	93.11	144,690	+1.27(+1.38%)
Feb 05, 2020	94.88	94.88	90.52	91.84	364,346	-2.08(-2.21%)
Feb 04, 2020	92.86	95.16	91.70	93.92	431,164	+2.21(+2.41%)
Feb 03, 2020	90.83	92.15	90.59	91.71	293,250	+1.07(+1.18%)
Jan 31, 2020	91.52	92.72	90.44	90.64	311,500	-0.97(-1.06%)
Jan 30, 2020	90.96	91.98	90.02	91.61	269,689	+0.48(+0.53%)
Jan 29, 2020	90.72	91.71	90.18	91.13	220,394	+0.63(+0.70%)
Jan 28, 2020	89.62	90.90	88.82	90.50	256,521	+1.21(+1.36%)
Jan 27, 2020	87.87	90.81	87.78	89.29	543,671	-0.51(-0.57%)
Jan 24, 2020	87.45	90.20	87.45	89.80	435,600	+2.67(+3.07%)
Jan 23, 2020	88.75	89.41	86.75	87.12	609,913	-1.58(-1.79%)
Jan 22, 2020	88.46	89.72	88.27	88.71	361,536	+0.96(+1.09%)
Jan 21, 2020	88.51	88.73	86.73	87.75	756,047	-0.45(-0.51%)
Jan 17, 2020	89.29	89.40	87.65	88.20	604,800	-0.80(-0.90%)
Jan 16, 2020	88.08	90.14	87.89	89.00	613,283	+1.26(+1.44%)
Jan 15, 2020	85.83	89.31	85.31	87.74	750,805	+2.07(+2.42%)
Jan 14, 2020	85.28	86.50	84.15	85.67	662,217	+0.71(+0.84%)
Jan 13, 2020	83.82	85.25	83.12	84.96	667,900	+1.29(+1.54%)
Jan 10, 2020	84.16	84.68	82.97	83.67	301,400	+0.13(+0.16%)
Jan 09, 2020	83.67	84.45	82.74	83.54	221,829	+0.59(+0.71%)
Jan 08, 2020	82.91	83.95	82.51	82.95	263,683	-0.04(-0.05%)
Jan 07, 2020	82.37	83.55	80.65	82.99	366,232	+0.76(+0.92%)
Jan 06, 2020	79.71	83.33	79.20	82.23	546,339	+1.81(+2.25%)
Jan 03, 2020	78.19	81.09	78.19	80.42	297,600	+0.43(+0.54%)
Jan 02, 2020	78.51	80.00	77.60	79.99	278,673	+1.91(+2.45%)
Dec 31, 2019	78.78	79.83	77.85	78.08	318,700	-1.12(-1.41%)
Dec 30, 2019	78.95	79.36	76.62	79.20	267,108	-0.01(-0.01%)
Dec 27, 2019	80.81	81.27	79.00	79.21	132,100	-0.99(-1.23%)
Dec 26, 2019	80.36	81.41	80.00	80.20	158,113	+0.07(+0.09%)
Dec 24, 2019	79.99	80.36	79.40	80.13	75,100	+0.29(+0.36%)
Dec 23, 2019	80.88	80.88	79.32	79.84	255,663	-0.86(-1.07%)
Dec 20, 2019	79.51	80.94	79.51	80.70	435,800	+1.39(+1.75%)
Dec 19, 2019	79.00	79.56	78.52	79.31	254,854	+0.55(+0.70%)
Dec 18, 2019	78.78	79.75	78.19	78.76	319,009	+0.47(+0.60%)
Dec 17, 2019	78.40	78.82	76.52	78.29	397,931	-0.42(-0.53%)
Dec 16, 2019	81.08	81.09	78.61	78.71	305,495	-1.55(-1.93%)
Dec 13, 2019	80.56	80.92	79.73	80.26	355,700	-0.49(-0.61%)
Dec 12, 2019	80.12	80.81	78.50	80.75	592,796	+0.93(+1.17%)
Dec 11, 2019	83.15	83.15	78.14	79.82	2,132,398	-3.41(-4.10%)
Dec 10, 2019	83.69	83.91	82.38	83.23	455,911	-1.15(-1.36%)
Dec 09, 2019	84.95	86.00	84.17	84.38	151,337	-1.04(-1.22%)
Dec 06, 2019	85.29	86.55	84.90	85.42	202,200	+0.86(+1.02%)
Dec 05, 2019	84.21	85.72	83.84	84.56	433,517	+0.47(+0.56%)
Dec 04, 2019	87.63	87.65	83.11	84.09	399,609	-1.30(-1.52%)
Dec 03, 2019	83.87	85.76	81.97	85.39	347,714	-0.24(-0.28%)
Dec 02, 2019	88.04	88.99	84.76	85.63	254,577	-2.31(-2.63%)
Nov 29, 2019	87.64	88.64	86.60	87.94	90,500	+0.27(+0.31%)
Nov 27, 2019	86.11	88.08	85.27	87.67	177,600	+1.43(+1.66%)
Nov 26, 2019	85.69	87.43	85.16	86.24	226,047	+0.49(+0.57%)
Nov 25, 2019	86.50	87.15	84.90	85.75	356,484	+0.09(+0.11%)
Nov 22, 2019	85.08	85.97	84.69	85.66	255,100	+0.83(+0.98%)
Nov 21, 2019	85.61	86.47	84.05	84.83	251,324	-0.44(-0.52%)
Nov 20, 2019	85.33	87.24	83.74	85.27	365,240	+0.07(+0.08%)
Nov 19, 2019	84.35	85.81	84.05	85.20	422,679	+1.23(+1.46%)
Nov 18, 2019	84.45	86.57	83.51	83.97	386,979	-1.01(-1.19%)
Nov 15, 2019	84.35	85.00	83.56	84.98	290,400	+1.16(+1.38%)
Nov 14, 2019	84.75	84.98	82.99	83.82	224,475	-0.78(-0.92%)
Nov 13, 2019	83.05	85.22	82.71	84.60	474,297	+1.61(+1.94%)
Nov 12, 2019	79.47	83.10	79.36	82.99	565,233	+3.37(+4.23%)
Nov 11, 2019	77.94	79.66	76.22	79.62	387,813	+1.57(+2.01%)
Nov 08, 2019	76.61	78.55	76.14	78.05	370,800	+0.97(+1.26%)
Nov 07, 2019	77.23	78.98	76.36	77.08	316,774	-0.40(-0.52%)
Nov 06, 2019	80.00	80.08	77.25	77.48	748,223	-2.79(-3.48%)
Nov 05, 2019	77.05	80.57	75.00	80.27	1,804,014	+12.87(+19.09%)
Nov 04, 2019	71.33	72.19	66.19	67.40	497,253	-3.61(-5.08%)
Nov 01, 2019	70.18	72.18	69.39	71.01	305,800	+1.50(+2.16%)
Oct 31, 2019	70.15	70.70	68.44	69.51	262,858	-0.64(-0.91%)
Oct 30, 2019	70.38	70.80	68.07	70.15	627,755	-0.23(-0.33%)
Oct 29, 2019	71.14	72.41	70.11	70.38	291,810	-0.66(-0.93%)
Oct 28, 2019	71.11	72.09	70.33	71.04	202,711	+0.17(+0.24%)
Oct 25, 2019	70.33	71.50	68.98	70.87	245,400	+0.30(+0.43%)
Oct 24, 2019	69.05	71.30	69.05	70.57	250,318	+2.16(+3.16%)
Oct 23, 2019	70.71	72.92	67.26	68.41	458,893	-2.72(-3.82%)
Oct 22, 2019	71.82	72.24	70.60	71.13	336,182	-0.24(-0.34%)
Oct 21, 2019	70.31	71.96	69.76	71.37	336,837	+1.18(+1.68%)
Oct 18, 2019	71.15	71.68	68.36	70.19	769,900	-1.28(-1.79%)
Oct 17, 2019	71.63	71.63	70.08	71.47	255,872	+0.36(+0.51%)
Oct 16, 2019	71.41	71.59	69.39	71.11	464,925	-0.85(-1.18%)
Oct 15, 2019	71.19	72.17	70.59	71.96	237,875	+0.69(+0.97%)
Oct 14, 2019	70.47	71.92	69.50	71.27	344,943	+0.65(+0.92%)
Oct 11, 2019	68.10	71.31	67.96	70.62	592,900	+3.24(+4.81%)
Oct 10, 2019	67.81	68.66	66.77	67.38	371,603	-0.73(-1.07%)
Oct 09, 2019	67.83	68.61	67.00	68.11	188,064	+1.18(+1.76%)
Oct 08, 2019	67.60	68.19	65.20	66.93	346,763	-1.13(-1.66%)
Oct 07, 2019	67.43	68.87	66.71	68.06	399,897	+0.21(+0.31%)
Oct 04, 2019	68.54	69.69	65.47	67.85	492,200	-0.12(-0.18%)
Oct 03, 2019	65.73	68.68	63.94	67.97	1,030,643	+2.13(+3.24%)
Oct 02, 2019	63.05	66.05	62.89	65.84	1,016,228	+1.93(+3.02%)
Oct 01, 2019	61.53	64.30	61.53	63.91	772,134	+2.20(+3.57%)
Sep 30, 2019	61.35	62.01	59.85	61.71	871,161	+0.44(+0.72%)
Sep 27, 2019	65.12	65.30	60.04	61.27	858,000	-2.99(-4.65%)
Sep 26, 2019	64.91	65.62	63.88	64.26	367,373	-0.61(-0.94%)
Sep 25, 2019	65.89	66.34	63.30	64.87	586,801	-1.23(-1.86%)
Sep 24, 2019	67.91	68.38	65.42	66.10	328,694	-1.39(-2.06%)
Sep 23, 2019	69.51	70.41	67.39	67.49	767,274	-2.53(-3.61%)
Sep 20, 2019	68.96	70.73	68.60	70.02	933,600	+0.82(+1.18%)
Sep 19, 2019	67.33	69.25	67.02	69.20	446,285	+2.41(+3.61%)
Sep 18, 2019	67.67	68.12	65.25	66.79	644,025	-1.26(-1.85%)
Sep 17, 2019	65.33	68.92	64.05	68.05	899,460	+2.96(+4.55%)
Sep 16, 2019	66.98	68.74	64.76	65.09	763,695	-3.02(-4.43%)
Sep 13, 2019	70.28	70.28	67.84	68.11	741,800	-1.65(-2.37%)
Sep 12, 2019	70.23	70.57	67.90	69.76	980,011	+0.39(+0.56%)
Sep 11, 2019	69.94	70.48	67.08	69.37	1,282,834	-1.12(-1.59%)
Sep 10, 2019	69.00	70.76	66.72	70.49	837,235	+0.57(+0.82%)
Sep 09, 2019	75.00	75.26	66.70	69.92	2,092,010	-4.23(-5.70%)
Sep 06, 2019	83.52	83.52	73.97	74.15	831,100	-8.83(-10.64%)
Sep 05, 2019	83.84	85.43	82.05	82.98	795,445	+0.03(+0.04%)
Sep 04, 2019	85.72	85.90	81.89	82.95	733,223	-1.75(-2.07%)
Sep 03, 2019	85.26	87.33	83.81	84.70	416,450	-1.50(-1.74%)
Aug 30, 2019	86.64	86.64	83.75	86.20	378,500	+0.14(+0.16%)
Aug 29, 2019	85.17	86.64	83.60	86.06	257,342	+2.34(+2.80%)
Aug 28, 2019	85.99	85.99	83.36	83.72	418,675	-2.49(-2.89%)
Aug 27, 2019	87.96	88.78	85.37	86.21	448,784	-0.69(-0.79%)
Aug 26, 2019	85.59	86.99	84.20	86.90	350,717	+2.97(+3.54%)
Aug 23, 2019	84.47	86.27	83.03	83.93	529,500	-1.26(-1.48%)
Aug 22, 2019	84.75	85.62	83.48	85.19	314,240	+0.81(+0.96%)
Aug 21, 2019	83.84	85.34	82.75	84.38	299,548	+1.37(+1.65%)
Aug 20, 2019	82.80	84.02	81.36	83.01	289,230	+0.44(+0.53%)
Aug 19, 2019	81.89	83.80	81.50	82.57	464,537	+2.13(+2.65%)
Aug 16, 2019	80.82	81.28	80.06	80.44	260,100	+0.46(+0.58%)
Aug 15, 2019	80.34	81.18	78.90	79.98	300,796	+0.23(+0.29%)
Aug 14, 2019	80.89	81.03	78.75	79.75	320,147	-2.66(-3.23%)
Aug 13, 2019	81.67	83.32	80.89	82.41	470,629	+0.17(+0.21%)
Aug 12, 2019	83.95	84.64	82.05	82.24	358,948	-1.70(-2.03%)
Aug 09, 2019	85.47	86.74	83.81	83.94	833,100	-2.63(-3.04%)
Aug 08, 2019	82.84	87.07	80.02	86.57	953,710	+4.78(+5.84%)
Aug 07, 2019	81.10	83.35	80.59	81.79	1,084,535	-1.85(-2.21%)
Aug 06, 2019	87.76	92.68	80.53	83.64	2,744,317	-11.19(-11.80%)
Aug 05, 2019	96.61	97.28	92.08	94.83	835,237	-4.66(-4.68%)
Aug 02, 2019	100.37	100.77	98.16	99.49	442,100	-0.88(-0.88%)
Aug 01, 2019	102.53	104.22	100.13	100.37	381,154	-1.93(-1.89%)
Jul 31, 2019	103.58	103.83	100.75	102.30	486,158	-0.93(-0.90%)
Jul 30, 2019	100.65	103.58	100.65	103.23	336,792	+1.71(+1.68%)
Jul 29, 2019	102.61	103.39	98.15	101.52	530,111	-0.99(-0.97%)
Jul 26, 2019	99.39	103.37	99.39	102.51	474,300	+3.59(+3.63%)
Jul 25, 2019	99.47	99.64	97.61	98.92	314,796	-0.63(-0.63%)
Jul 24, 2019	96.80	99.73	96.29	99.55	283,769	+2.44(+2.51%)
Jul 23, 2019	100.07	100.07	95.87	97.11	243,789	-2.14(-2.16%)
Jul 22, 2019	98.34	100.52	98.15	99.25	288,490	+1.16(+1.18%)
Jul 19, 2019	98.40	100.09	97.49	98.09	298,500	+0.12(+0.12%)
Jul 18, 2019	98.01	98.52	96.81	97.97	463,012	-0.03(-0.03%)
Jul 17, 2019	96.57	98.23	96.40	98.00	284,487	+1.83(+1.90%)
Jul 16, 2019	99.07	99.07	95.30	96.17	264,736	-2.59(-2.62%)
Jul 15, 2019	99.60	99.67	97.41	98.76	215,843	-0.46(-0.46%)
Jul 12, 2019	98.80	99.49	97.43	99.22	202,400	+0.86(+0.87%)
Jul 11, 2019	97.88	99.35	96.86	98.36	273,321	+1.04(+1.07%)
Jul 10, 2019	96.74	99.25	96.05	97.32	412,204	+1.31(+1.36%)
Jul 09, 2019	93.51	96.64	93.51	96.01	337,182	+1.77(+1.88%)
Jul 08, 2019	93.27	94.67	92.10	94.24	347,278	+0.48(+0.51%)
Jul 05, 2019	92.81	93.84	91.34	93.76	554,900	+0.37(+0.40%)
Jul 03, 2019	91.39	93.40	91.05	93.39	276,700	+2.42(+2.66%)
Jul 02, 2019	90.32	91.04	89.38	90.97	241,510	+0.88(+0.98%)