Blackline Inc (NQ: BL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.72	54.59	53.13	53.51	1,381,500	+0.04(+0.07%)
Jun 27, 2019	52.63	53.96	52.47	53.47	262,833	+1.75(+3.38%)
Jun 26, 2019	52.86	54.26	51.64	51.72	525,546	-0.96(-1.82%)
Jun 25, 2019	54.24	54.69	52.50	52.68	458,923	-1.25(-2.32%)
Jun 24, 2019	55.00	55.25	53.80	53.93	434,601	-0.69(-1.26%)
Jun 21, 2019	54.78	56.04	54.39	54.62	937,200	-0.44(-0.80%)
Jun 20, 2019	53.47	55.16	53.47	55.06	745,117	+2.75(+5.26%)
Jun 19, 2019	50.14	52.33	49.90	52.31	835,499	+2.11(+4.20%)
Jun 18, 2019	50.71	51.02	50.10	50.20	843,757	+0.54(+1.09%)
Jun 17, 2019	49.20	51.40	49.20	49.66	829,823	+0.70(+1.43%)
Jun 14, 2019	50.36	50.36	48.89	48.96	405,400	-1.89(-3.72%)
Jun 13, 2019	50.81	51.90	50.42	50.85	233,668	+0.46(+0.91%)
Jun 12, 2019	49.44	50.46	49.02	50.39	480,742	+0.82(+1.65%)
Jun 11, 2019	52.00	52.25	49.22	49.57	344,657	-2.01(-3.90%)
Jun 10, 2019	51.46	53.59	51.43	51.58	834,493	+0.70(+1.38%)
Jun 07, 2019	50.51	51.56	50.10	50.88	413,200	+0.53(+1.05%)
Jun 06, 2019	50.00	50.71	48.72	50.35	716,324	+0.36(+0.72%)
Jun 05, 2019	50.53	50.79	49.27	49.99	585,521	-0.53(-1.05%)
Jun 04, 2019	49.34	50.88	48.50	50.52	489,874	+1.97(+4.06%)
Jun 03, 2019	51.48	51.88	48.39	48.55	605,477	-2.86(-5.56%)
May 31, 2019	51.21	52.12	50.70	51.41	249,300	-0.50(-0.96%)
May 30, 2019	51.98	52.56	51.36	51.91	305,338	+0.20(+0.39%)
May 29, 2019	52.51	53.00	51.34	51.71	297,951	-1.30(-2.45%)
May 28, 2019	52.10	53.91	52.06	53.01	367,765	+1.16(+2.24%)
May 24, 2019	51.46	52.71	51.40	51.85	185,100	+0.81(+1.59%)
May 23, 2019	51.19	51.45	50.53	51.04	309,199	-1.13(-2.17%)
May 22, 2019	51.67	52.98	51.03	52.17	292,553	+0.41(+0.79%)
May 21, 2019	49.89	51.77	49.50	51.76	328,688	+1.30(+2.58%)
May 20, 2019	49.88	50.56	48.59	50.46	224,913	+0.31(+0.62%)
May 17, 2019	49.64	50.72	49.19	50.15	236,100	-0.04(-0.08%)
May 16, 2019	48.86	50.47	48.86	50.19	199,160	+1.54(+3.17%)
May 15, 2019	47.36	48.96	46.88	48.65	203,591	+0.90(+1.88%)
May 14, 2019	47.21	48.09	47.07	47.75	188,642	+1.04(+2.23%)
May 13, 2019	48.04	48.89	46.65	46.71	302,905	-3.33(-6.65%)
May 10, 2019	48.25	50.08	47.80	50.04	373,300	+1.39(+2.86%)
May 09, 2019	47.54	48.90	46.80	48.65	312,612	+0.69(+1.44%)
May 08, 2019	47.62	48.53	47.36	47.96	318,234	+0.12(+0.25%)
May 07, 2019	47.35	48.11	46.98	47.84	742,759	-0.42(-0.87%)
May 06, 2019	48.31	49.46	47.67	48.26	1,549,498	-1.49(-2.99%)
May 03, 2019	50.06	50.95	48.86	49.75	1,593,600	-3.53(-6.63%)
May 02, 2019	51.66	53.40	51.41	53.28	860,339	+1.67(+3.24%)
May 01, 2019	51.39	51.91	50.75	51.61	763,317	+0.53(+1.04%)
Apr 30, 2019	50.26	51.18	50.11	51.08	534,642	+0.78(+1.55%)
Apr 29, 2019	49.58	50.85	49.45	50.30	477,000	+0.90(+1.82%)
Apr 26, 2019	48.63	49.41	48.40	49.40	238,800	+0.76(+1.56%)
Apr 25, 2019	48.15	49.02	47.61	48.64	431,093	+0.64(+1.33%)
Apr 24, 2019	48.47	48.63	47.83	48.00	541,994	-0.22(-0.46%)
Apr 23, 2019	47.53	48.58	47.39	48.22	303,267	+0.90(+1.90%)
Apr 22, 2019	47.38	48.16	47.16	47.32	287,663	-0.28(-0.59%)
Apr 18, 2019	48.34	48.69	47.39	47.60	525,300	-1.00(-2.06%)
Apr 17, 2019	49.00	49.00	47.72	48.60	619,697	-0.26(-0.53%)
Apr 16, 2019	48.49	49.28	48.17	48.86	594,840	+0.63(+1.31%)
Apr 15, 2019	47.02	48.39	47.02	48.23	410,435	+1.26(+2.68%)
Apr 12, 2019	47.74	47.74	46.82	46.97	125,700	-0.47(-0.99%)
Apr 11, 2019	47.24	47.75	46.90	47.44	276,598	+0.25(+0.53%)
Apr 10, 2019	46.15	47.63	46.15	47.19	308,469	+1.03(+2.23%)
Apr 09, 2019	46.01	46.73	45.84	46.16	265,121	-0.13(-0.28%)
Apr 08, 2019	46.01	46.44	45.00	46.29	366,688	-0.04(-0.09%)
Apr 05, 2019	45.32	46.50	45.06	46.33	443,900	+1.09(+2.41%)
Apr 04, 2019	46.24	46.37	44.08	45.24	595,279	-0.88(-1.91%)
Apr 03, 2019	45.85	46.65	45.73	46.12	244,426	+0.32(+0.70%)
Apr 02, 2019	46.11	46.44	45.14	45.80	406,229	-0.30(-0.65%)
Apr 01, 2019	46.84	47.17	45.88	46.10	274,227	-0.22(-0.47%)
Mar 29, 2019	46.42	46.63	45.69	46.32	251,600	+0.32(+0.70%)
Mar 28, 2019	45.60	46.07	44.69	46.00	257,742	+0.53(+1.17%)
Mar 27, 2019	46.48	46.77	44.16	45.47	439,842	-1.34(-2.86%)
Mar 26, 2019	47.90	48.04	46.25	46.81	691,089	-0.55(-1.16%)
Mar 25, 2019	46.72	47.67	46.49	47.36	316,002	+0.31(+0.66%)
Mar 22, 2019	48.47	48.65	46.20	47.05	538,100	-1.85(-3.78%)
Mar 21, 2019	47.96	48.90	47.67	48.90	385,953	+0.78(+1.62%)
Mar 20, 2019	47.78	48.41	47.19	48.12	365,124	+0.18(+0.38%)
Mar 19, 2019	46.90	48.03	46.22	47.94	382,681	+1.24(+2.66%)
Mar 18, 2019	47.42	48.14	46.23	46.70	304,442	-0.82(-1.73%)
Mar 15, 2019	47.06	47.94	46.62	47.52	980,100	+0.69(+1.47%)
Mar 14, 2019	47.08	47.83	45.73	46.83	421,816	-0.37(-0.78%)
Mar 13, 2019	47.90	48.57	47.09	47.20	710,218	-0.59(-1.23%)
Mar 12, 2019	47.51	48.16	46.83	47.79	497,293	+0.32(+0.67%)
Mar 11, 2019	46.50	47.83	46.50	47.47	599,968	+1.10(+2.37%)
Mar 08, 2019	46.36	47.30	45.89	46.37	500,600	-0.11(-0.24%)
Mar 07, 2019	46.13	47.64	46.10	46.48	508,514	+0.14(+0.30%)
Mar 06, 2019	48.19	48.49	46.33	46.34	956,741	-1.91(-3.96%)
Mar 05, 2019	48.00	48.50	46.87	48.25	3,243,947	-1.60(-3.21%)
Mar 04, 2019	51.96	52.50	49.55	49.85	592,391	-2.02(-3.89%)
Mar 01, 2019	52.84	52.84	51.86	51.87	703,800	-0.47(-0.90%)
Feb 28, 2019	53.98	53.98	52.20	52.34	533,572	-1.61(-2.98%)
Feb 27, 2019	53.04	54.13	52.65	53.95	332,586	+0.70(+1.31%)
Feb 26, 2019	52.38	53.31	52.16	53.25	328,210	+0.71(+1.35%)
Feb 25, 2019	52.36	53.13	52.08	52.54	231,082	+0.38(+0.73%)
Feb 22, 2019	51.17	52.25	50.56	52.16	249,500	+1.23(+2.42%)
Feb 21, 2019	50.98	51.42	50.53	50.93	300,581	-0.35(-0.68%)
Feb 20, 2019	50.78	51.57	49.48	51.28	319,530	-0.05(-0.10%)
Feb 19, 2019	51.65	51.90	50.80	51.33	425,335	-0.16(-0.31%)
Feb 15, 2019	50.04	52.96	47.66	51.49	898,200	+2.25(+4.57%)
Feb 14, 2019	48.77	49.43	48.28	49.24	470,186	+0.79(+1.63%)
Feb 13, 2019	48.60	48.91	48.20	48.45	357,377	-0.15(-0.31%)
Feb 12, 2019	48.40	48.68	48.15	48.60	324,139	+0.78(+1.63%)
Feb 11, 2019	48.04	48.17	47.39	47.82	528,635	+0.22(+0.46%)
Feb 08, 2019	47.05	47.75	47.05	47.60	322,400	+0.05(+0.11%)
Feb 07, 2019	47.67	48.27	46.61	47.55	293,118	-0.71(-1.47%)
Feb 06, 2019	48.61	49.22	47.36	48.26	295,134	-0.29(-0.60%)
Feb 05, 2019	48.72	49.45	48.33	48.55	503,506	-0.37(-0.76%)
Feb 04, 2019	48.99	49.48	48.50	48.92	388,511	+0.39(+0.80%)
Feb 01, 2019	47.93	49.19	47.73	48.53	530,200	+0.95(+2.00%)
Jan 31, 2019	45.17	47.75	45.17	47.58	666,277	+2.45(+5.43%)
Jan 30, 2019	44.45	45.35	44.16	45.13	316,768	+1.11(+2.52%)
Jan 29, 2019	44.87	45.11	43.77	44.02	329,946	-1.00(-2.22%)
Jan 28, 2019	44.95	45.38	44.49	45.02	196,767	-0.52(-1.14%)
Jan 25, 2019	45.63	46.77	45.45	45.54	295,700	+0.48(+1.07%)
Jan 24, 2019	44.49	45.54	44.09	45.06	226,797	+0.70(+1.58%)
Jan 23, 2019	44.10	45.06	43.15	44.36	242,169	+0.38(+0.86%)
Jan 22, 2019	44.70	45.69	43.32	43.98	772,919	-2.81(-6.01%)
Jan 18, 2019	45.20	47.40	45.05	46.79	838,000	+1.69(+3.75%)
Jan 17, 2019	44.21	45.51	44.21	45.10	164,122	+0.68(+1.53%)
Jan 16, 2019	44.08	45.35	43.75	44.42	405,891	+0.22(+0.50%)
Jan 15, 2019	41.97	44.24	41.97	44.20	238,646	+2.20(+5.24%)
Jan 14, 2019	42.36	42.36	41.49	42.00	213,500	-0.67(-1.57%)
Jan 11, 2019	42.88	43.18	42.25	42.67	197,200	-0.37(-0.86%)
Jan 10, 2019	42.39	43.28	42.06	43.04	226,459	+0.24(+0.56%)
Jan 09, 2019	43.08	43.22	42.09	42.80	386,775	+0.05(+0.12%)
Jan 08, 2019	42.78	43.32	42.01	42.75	249,888	+0.26(+0.61%)
Jan 07, 2019	40.62	42.83	40.20	42.49	388,932	+1.90(+4.68%)
Jan 04, 2019	40.29	41.47	39.75	40.59	338,400	+1.16(+2.94%)
Jan 03, 2019	40.23	40.98	38.40	39.43	376,942	-1.39(-3.41%)
Jan 02, 2019	40.11	41.07	39.51	40.82	400,860	-0.13(-0.32%)
Dec 31, 2018	40.52	41.49	40.21	40.95	250,200	+0.65(+1.61%)
Dec 28, 2018	40.89	41.09	39.39	40.30	276,700	-0.27(-0.67%)
Dec 27, 2018	39.40	40.64	38.92	40.57	486,516	+0.58(+1.45%)
Dec 26, 2018	37.85	40.14	37.58	39.99	327,053	+2.61(+6.98%)
Dec 24, 2018	38.14	38.37	36.85	37.38	190,300	-1.05(-2.73%)
Dec 21, 2018	39.67	39.67	37.24	38.43	993,600	-0.92(-2.34%)
Dec 20, 2018	39.50	40.40	37.88	39.35	754,615	-0.25(-0.63%)
Dec 19, 2018	39.68	40.91	38.83	39.60	495,720	-0.05(-0.13%)
Dec 18, 2018	38.98	40.13	38.98	39.65	517,708	+1.04(+2.69%)
Dec 17, 2018	39.16	39.67	37.24	38.61	569,953	-0.90(-2.28%)
Dec 14, 2018	39.07	40.19	38.30	39.51	384,800	+0.01(+0.03%)
Dec 13, 2018	40.62	41.44	38.88	39.50	422,268	-0.88(-2.18%)
Dec 12, 2018	40.61	41.30	39.74	40.38	276,218	+0.65(+1.64%)
Dec 11, 2018	41.02	41.93	39.37	39.73	325,852	-0.67(-1.66%)
Dec 10, 2018	39.60	41.07	39.58	40.40	226,733	+0.61(+1.53%)
Dec 07, 2018	41.15	41.87	39.06	39.79	296,200	-1.82(-4.37%)
Dec 06, 2018	40.95	41.72	40.00	41.61	302,968	-0.23(-0.55%)
Dec 04, 2018	43.11	43.55	41.20	41.84	523,200	-1.77(-4.06%)
Dec 03, 2018	44.18	44.18	42.26	43.61	436,409	+0.74(+1.73%)
Nov 30, 2018	42.60	43.77	41.84	42.87	373,500	+0.27(+0.63%)
Nov 29, 2018	41.63	43.17	41.30	42.60	545,427	+0.77(+1.84%)
Nov 28, 2018	39.56	42.10	39.11	41.83	773,539	+2.79(+7.15%)
Nov 27, 2018	39.31	39.87	38.52	39.04	630,537	-0.65(-1.64%)
Nov 26, 2018	39.41	40.47	39.04	39.69	427,558	+0.84(+2.16%)
Nov 23, 2018	38.35	39.50	38.31	38.85	211,800	+0.08(+0.21%)
Nov 21, 2018		38.77	38.77	38.77	0	+2.39(+6.57%)
Nov 20, 2018	34.84	36.92	34.01	36.38	713,572	+0.77(+2.16%)
Nov 19, 2018	37.00	37.72	35.06	35.61	994,096	-1.38(-3.73%)
Nov 16, 2018	38.51	38.73	36.96	36.99	874,300	-2.05(-5.25%)
Nov 15, 2018	38.81	39.78	37.85	39.04	951,091	+0.24(+0.62%)
Nov 14, 2018	41.22	41.75	38.70	38.80	380,929	-1.81(-4.46%)
Nov 13, 2018	40.55	41.83	40.20	40.61	318,285	+0.07(+0.17%)
Nov 12, 2018	42.00	42.33	40.49	40.54	249,289	-1.58(-3.75%)
Nov 09, 2018	42.66	42.71	40.41	42.12	479,900	-1.20(-2.77%)
Nov 08, 2018	45.00	45.76	43.27	43.32	496,300	-1.86(-4.12%)
Nov 07, 2018	41.52	45.41	41.52	45.18	706,215	+4.03(+9.79%)
Nov 06, 2018	42.01	42.82	40.70	41.15	653,814	-0.72(-1.72%)
Nov 05, 2018	42.69	43.57	41.72	41.87	787,982	-0.64(-1.51%)
Nov 02, 2018	46.48	46.76	41.65	42.51	2,089,100	-4.50(-9.57%)
Nov 01, 2018	46.61	47.19	45.00	47.01	486,085	+0.63(+1.36%)
Oct 31, 2018	46.04	47.63	45.70	46.38	354,145	+1.18(+2.61%)
Oct 30, 2018	41.84	45.26	41.71	45.20	482,190	+3.39(+8.11%)
Oct 29, 2018	43.85	44.60	40.90	41.81	509,162	-0.85(-1.99%)
Oct 26, 2018	42.17	43.33	40.95	42.66	232,800	-0.59(-1.36%)
Oct 25, 2018	42.13	43.69	42.12	43.25	371,735	+1.63(+3.92%)
Oct 24, 2018	43.75	44.04	41.40	41.62	305,737	-2.14(-4.89%)
Oct 23, 2018	43.96	44.01	42.77	43.76	321,440	-0.71(-1.60%)
Oct 22, 2018	43.45	44.89	42.43	44.47	344,098	+1.07(+2.47%)
Oct 19, 2018	44.66	45.85	43.30	43.40	331,600	-1.38(-3.08%)
Oct 18, 2018	45.12	45.83	44.40	44.78	308,769	-0.81(-1.78%)
Oct 17, 2018	45.16	45.60	44.31	45.59	214,143	+0.16(+0.35%)
Oct 16, 2018	43.98	45.69	43.94	45.43	301,575	+2.21(+5.11%)
Oct 15, 2018	44.67	44.79	43.05	43.22	385,900	-1.55(-3.46%)
Oct 12, 2018	44.41	45.86	44.41	44.77	641,300	+1.45(+3.35%)
Oct 11, 2018	42.48	44.26	42.48	43.32	556,867	+0.35(+0.81%)
Oct 10, 2018	46.13	46.14	42.84	42.97	789,561	-3.15(-6.83%)
Oct 09, 2018	47.90	49.08	46.02	46.12	504,663	-2.12(-4.39%)
Oct 08, 2018	50.52	50.56	47.08	48.24	708,251	-2.63(-5.17%)
Oct 05, 2018	52.85	53.59	49.89	50.87	377,600	-1.85(-3.51%)
Oct 04, 2018	53.54	53.67	52.08	52.72	169,257	-0.98(-1.82%)
Oct 03, 2018	52.65	54.02	52.30	53.70	286,728	+1.37(+2.62%)
Oct 02, 2018	55.47	55.47	52.25	52.33	343,943	-3.16(-5.69%)
Oct 01, 2018	56.87	56.87	55.15	55.49	323,659	-0.98(-1.74%)
Sep 28, 2018	55.76	56.92	54.93	56.47	220,400	+0.48(+0.86%)
Sep 27, 2018	57.15	57.90	55.95	55.99	282,629	-0.96(-1.69%)
Sep 26, 2018	57.57	58.11	56.53	56.95	297,502	-0.14(-0.25%)
Sep 25, 2018	55.93	57.83	55.84	57.09	476,930	+1.30(+2.33%)
Sep 24, 2018	54.96	56.23	54.41	55.79	305,683	+0.39(+0.70%)
Sep 21, 2018	55.45	56.26	55.16	55.40	574,400	-0.04(-0.07%)
Sep 20, 2018	54.60	55.80	53.70	55.44	253,795	+1.00(+1.84%)
Sep 19, 2018	55.49	55.76	54.13	54.44	328,593	-1.10(-1.98%)
Sep 18, 2018	55.53	55.83	54.96	55.54	221,319	+0.81(+1.48%)
Sep 17, 2018	56.50	56.50	54.45	54.73	277,879	-1.86(-3.29%)
Sep 14, 2018	54.70	57.09	54.52	56.59	481,300	+2.30(+4.24%)
Sep 13, 2018	55.61	55.70	54.03	54.29	297,595	-0.61(-1.11%)
Sep 12, 2018	55.68	55.68	54.36	54.90	311,953	-0.91(-1.63%)
Sep 11, 2018	55.40	56.27	55.09	55.81	272,549	+0.29(+0.52%)
Sep 10, 2018	55.23	56.03	54.32	55.52	349,649	+0.48(+0.87%)
Sep 07, 2018	53.91	56.44	53.58	55.04	431,100	+0.50(+0.92%)
Sep 06, 2018	52.60	54.64	52.32	54.54	334,582	+1.90(+3.61%)
Sep 05, 2018	53.21	53.37	51.28	52.64	337,178	-0.62(-1.16%)
Sep 04, 2018	52.77	53.32	51.81	53.26	774,054	+0.50(+0.95%)
Aug 31, 2018		52.76	52.76	52.76	0	+0.35(+0.67%)
Aug 30, 2018	52.71	53.03	51.91	52.41	267,726	-0.22(-0.42%)
Aug 29, 2018	52.64	53.76	52.44	52.63	335,832	+0.18(+0.34%)
Aug 28, 2018	52.50	52.70	51.65	52.45	218,369	+0.25(+0.48%)
Aug 27, 2018	51.98	52.69	51.00	52.20	453,215	+0.71(+1.38%)
Aug 24, 2018	49.95	51.95	49.95	51.49	776,500	+1.57(+3.15%)
Aug 23, 2018	49.14	51.17	48.69	49.92	1,537,355	+0.84(+1.71%)
Aug 22, 2018	48.64	49.90	48.64	49.08	389,244	+0.41(+0.84%)
Aug 21, 2018	48.12	49.52	48.12	48.67	362,739	+0.75(+1.57%)
Aug 20, 2018	46.78	48.09	46.31	47.92	380,472	+1.36(+2.92%)
Aug 17, 2018	46.47	46.88	45.99	46.56	165,900	-0.08(-0.17%)
Aug 16, 2018	47.21	48.01	46.50	46.64	213,096	-0.35(-0.74%)
Aug 15, 2018	46.88	47.20	46.10	46.99	431,849	-0.01(-0.02%)
Aug 14, 2018	46.83	47.20	46.29	47.00	236,526	+0.42(+0.90%)
Aug 13, 2018	48.17	48.17	46.47	46.58	380,261	-1.06(-2.23%)
Aug 10, 2018	47.06	48.18	46.82	47.64	500,500	-0.11(-0.23%)
Aug 09, 2018	48.47	49.10	47.72	47.75	481,220	-0.79(-1.63%)
Aug 08, 2018	48.77	49.21	48.37	48.54	454,718	-0.50(-1.02%)
Aug 07, 2018	47.58	49.17	47.19	49.04	533,352	+0.79(+1.64%)
Aug 06, 2018	47.00	48.52	46.23	48.25	397,789	+1.18(+2.51%)
Aug 03, 2018	45.08	49.26	45.00	47.07	924,000	+1.53(+3.36%)
Aug 02, 2018	43.35	46.25	43.35	45.54	553,486	+2.26(+5.22%)
Aug 01, 2018	42.85	43.60	42.83	43.28	296,312	+0.58(+1.36%)
Jul 31, 2018	43.90	44.10	42.54	42.70	469,344	-0.99(-2.27%)
Jul 30, 2018	46.25	46.48	43.60	43.69	410,120	-2.71(-5.84%)
Jul 27, 2018	47.66	48.26	46.09	46.40	296,300	-1.09(-2.30%)
Jul 26, 2018	47.79	48.13	47.02	47.49	247,060	-0.43(-0.90%)
Jul 25, 2018	46.51	48.13	46.51	47.92	144,470	+1.30(+2.79%)
Jul 24, 2018	48.02	48.60	46.41	46.62	239,951	-1.28(-2.67%)
Jul 23, 2018	46.84	48.15	46.36	47.90	279,374	+0.87(+1.85%)
Jul 20, 2018	47.05	47.17	46.59	47.03	190,512	+0.13(+0.28%)
Jul 19, 2018	46.71	47.13	46.45	46.90	278,539	-0.10(-0.21%)
Jul 18, 2018	47.25	47.80	46.77	47.00	156,137	-0.20(-0.42%)
Jul 17, 2018	46.44	47.53	46.17	47.20	172,768	+0.56(+1.20%)
Jul 16, 2018	47.12	47.46	46.37	46.64	146,638	-0.32(-0.68%)
Jul 13, 2018	47.08	47.35	46.52	46.96	208,258	-0.21(-0.45%)
Jul 12, 2018	45.40	47.20	45.40	47.17	193,463	+1.87(+4.13%)
Jul 11, 2018	44.95	45.44	44.25	45.30	205,659	-0.01(-0.02%)
Jul 10, 2018	45.41	46.25	45.15	45.31	224,418	+0.07(+0.15%)
Jul 09, 2018	45.56	45.88	44.52	45.24	253,058	+0.06(+0.13%)
Jul 06, 2018	44.78	45.70	44.64	45.18	211,133	+0.26(+0.58%)
Jul 05, 2018	45.16	45.26	44.07	44.92	193,428	+0.18(+0.40%)
Jul 03, 2018		44.74	44.74	44.74	0	+0.29(+0.65%)