Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	49.35	49.55	48.40	48.48	839,303	-0.86(-1.75%)
Jun 28, 2018	48.41	49.42	47.89	49.34	1,915,937	+0.85(+1.74%)
Jun 27, 2018	49.47	49.64	48.34	48.50	1,066,756	-1.12(-2.25%)
Jun 26, 2018	49.41	49.82	49.15	49.61	818,643	+0.29(+0.59%)
Jun 25, 2018	50.64	50.80	49.11	49.32	1,582,137	-1.45(-2.86%)
Jun 22, 2018	51.51	51.84	50.29	50.78	1,963,368	-1.90(-3.61%)
Jun 21, 2018	51.48	52.90	51.38	52.68	1,615,312	+1.82(+3.58%)
Jun 20, 2018	51.02	51.43	50.58	50.86	700,242	-0.16(-0.31%)
Jun 19, 2018	49.96	51.24	49.88	51.01	887,640	+0.74(+1.47%)
Jun 18, 2018	49.88	50.48	49.88	50.27	1,185,706	-0.67(-1.31%)
Jun 15, 2018		51.80	48.30	50.94	3,666,232	+2.64(+5.47%)
Jun 14, 2018	48.28	48.74	48.16	48.30	982,850	+0.39(+0.81%)
Jun 13, 2018	47.82	48.78	47.54	47.91	817,569	+0.30(+0.63%)
Jun 12, 2018	47.24	47.69	46.87	47.62	945,776	+0.63(+1.35%)
Jun 11, 2018	47.58	47.75	46.93	46.98	958,692	-0.62(-1.29%)
Jun 08, 2018	47.10	47.77	47.10	47.60	627,012	+0.39(+0.82%)
Jun 07, 2018	47.91	48.17	47.02	47.21	1,019,048	-0.65(-1.36%)
Jun 06, 2018		48.13		47.86	674,281	+0.57(+1.21%)
Jun 05, 2018	46.45	47.41	46.30	47.29	643,588	+0.83(+1.78%)
Jun 04, 2018	45.97	46.54	45.78	46.46	841,526	+0.64(+1.40%)
Jun 01, 2018	45.91	46.07	45.59	45.82	451,374	+0.20(+0.44%)
May 31, 2018	45.87	46.13	45.35	45.62	461,995	-0.29(-0.63%)
May 30, 2018	45.36	45.99	45.27	45.91	854,469	+0.80(+1.78%)
May 29, 2018	44.90	45.34	44.76	45.11	660,719	-0.09(-0.19%)
May 25, 2018		45.19	45.19	45.19	0	+0.50(+1.12%)
May 24, 2018	44.29	45.04	44.18	44.69	854,727	+0.41(+0.91%)
May 23, 2018	44.22	44.60	43.71	44.29	968,460	-0.17(-0.38%)
May 22, 2018	44.92	45.29	44.42	44.45	712,157	-0.45(-1.00%)
May 21, 2018	44.67	45.17	44.35	44.90	1,203,587	+0.52(+1.17%)
May 18, 2018	46.19	46.19	44.01	44.38	1,783,992	-1.69(-3.67%)
May 17, 2018	46.04	46.41	45.78	46.07	668,811	+0.16(+0.34%)
May 16, 2018	45.80	46.52	45.75	45.92	837,529	+0.31(+0.68%)
May 15, 2018	45.49	45.84	45.11	45.61	1,196,330	-0.11(-0.23%)
May 14, 2018	47.10	47.10	45.27	45.71	2,174,129	-1.44(-3.06%)
May 11, 2018	47.48	47.72	46.92	47.16	986,537	-0.18(-0.37%)
May 10, 2018	47.02	47.56	46.82	47.33	590,674	+0.52(+1.11%)
May 09, 2018	47.45	47.65	46.70	46.81	1,004,288	-0.59(-1.24%)
May 08, 2018	46.59	47.71	46.59	47.40	1,095,710	+0.77(+1.65%)
May 07, 2018	46.31	46.75	45.80	46.63	1,252,915	+0.25(+0.55%)
May 04, 2018	45.60	46.96	45.45	46.38	1,441,641	+0.81(+1.79%)
May 03, 2018	45.59	45.80	45.16	45.57	720,892	-0.08(-0.17%)
May 02, 2018	45.92	46.22	45.31	45.64	915,479	-0.56(-1.21%)
May 01, 2018	45.57	46.30	45.13	46.20	1,131,333	+0.71(+1.56%)
Apr 30, 2018	46.20	46.38	45.10	45.49	1,427,798	-0.77(-1.67%)
Apr 27, 2018	45.77	46.66	45.49	46.27	1,570,457	+0.63(+1.38%)
Apr 26, 2018	44.62	46.93	44.62	45.64	3,328,601	+1.04(+2.34%)
Apr 25, 2018	44.32	44.82	43.60	44.59	2,464,098	+0.24(+0.53%)
Apr 24, 2018	44.87	44.88	43.76	44.36	1,387,317	-0.39(-0.88%)
Apr 23, 2018	45.32	45.32	44.46	44.75	1,371,190	-0.44(-0.97%)
Apr 20, 2018	45.91	46.02	44.82	45.19	1,309,390	-0.64(-1.40%)
Apr 19, 2018	46.27	46.50	45.32	45.83	1,066,651	-0.65(-1.39%)
Apr 18, 2018	46.27	46.75	45.98	46.48	965,508	+0.47(+1.02%)
Apr 17, 2018	45.94	46.68	45.07	46.01	985,591	+0.16(+0.35%)
Apr 16, 2018	45.78	46.49	45.42	45.85	1,135,883	+0.14(+0.31%)
Apr 13, 2018	44.68	45.90	44.42	45.71	1,305,137	+1.30(+2.92%)
Apr 12, 2018	45.00	45.34	44.38	44.41	924,109	-0.29(-0.65%)
Apr 11, 2018	45.29	45.71	44.48	44.70	1,266,172	-0.79(-1.73%)
Apr 10, 2018	45.62	45.64	44.95	45.49	1,103,444	+0.43(+0.95%)
Apr 09, 2018	45.98	46.20	44.90	45.06	999,449	-0.53(-1.17%)
Apr 06, 2018	44.98	46.44	44.98	45.59	2,320,984	+0.28(+0.62%)
Apr 05, 2018	44.04	45.38	43.83	45.31	2,231,897	+1.52(+3.46%)
Apr 04, 2018	41.90	43.91	41.90	43.80	1,200,363	+1.41(+3.33%)
Apr 03, 2018	41.90	42.44	41.67	42.39	1,192,732	+0.81(+1.96%)
Apr 02, 2018	42.14	42.51	41.03	41.57	1,282,011	-0.66(-1.56%)
Mar 29, 2018		42.23	42.23	42.23	0	+0.19(+0.46%)
Mar 28, 2018	42.29	42.86	41.90	42.04	956,402	-0.27(-0.64%)
Mar 27, 2018	42.07	42.64	41.75	42.31	1,076,996	+0.38(+0.90%)
Mar 26, 2018	41.90	42.09	41.61	41.93	1,287,341	+0.56(+1.35%)
Mar 23, 2018	41.31	42.22	41.31	41.37	1,478,109	+0.23(+0.55%)
Mar 22, 2018	41.16	41.72	40.91	41.14	723,219	-0.84(-2.00%)
Mar 21, 2018	42.33	42.61	41.95	41.98	659,878	-0.44(-1.03%)
Mar 20, 2018	42.06	42.80	42.06	42.42	577,779	+0.39(+0.92%)
Mar 19, 2018	41.50	42.11	41.40	42.04	842,768	+0.13(+0.31%)
Mar 16, 2018	41.76	42.75	41.76	41.90	982,389	+0.20(+0.48%)
Mar 15, 2018	42.34	42.75	41.59	41.70	693,312	-0.60(-1.41%)
Mar 14, 2018	43.01	43.06	42.10	42.30	679,696	-0.32(-0.74%)
Mar 13, 2018	43.07	43.33	42.49	42.61	1,108,462	-0.36(-0.84%)
Mar 12, 2018	43.16	43.77	42.89	42.97	1,291,770	-0.21(-0.49%)
Mar 09, 2018	43.39	43.59	42.74	43.18	917,398	+0.12(+0.28%)
Mar 08, 2018	43.70	43.94	42.86	43.06	1,306,953	-0.59(-1.34%)
Mar 07, 2018	42.19	43.70	42.11	43.65	1,284,023	+1.13(+2.66%)
Mar 06, 2018	42.62	42.76	41.96	42.52	1,247,355	+0.11(+0.25%)
Mar 05, 2018	41.89	42.50	41.73	42.41	1,106,642	+0.32(+0.75%)
Mar 02, 2018	40.91	42.24	40.87	42.10	1,184,139	+0.85(+2.06%)
Mar 01, 2018	40.77	41.60	40.46	41.25	1,086,798	+0.53(+1.31%)
Feb 28, 2018	41.51	41.72	40.70	40.71	1,359,301	-0.68(-1.65%)
Feb 27, 2018	42.55	43.07	41.26	41.40	1,331,370	-1.01(-2.38%)
Feb 26, 2018	42.36	42.54	42.07	42.40	947,813	+0.17(+0.39%)
Feb 23, 2018	41.86	42.56	41.69	42.24	1,453,447	+0.51(+1.23%)
Feb 22, 2018	39.83	43.06	39.82	41.72	3,936,769	+1.49(+3.70%)
Feb 21, 2018	39.70	40.99	39.62	40.24	2,644,330	+0.53(+1.34%)
Feb 20, 2018	40.18	40.54	39.37	39.70	2,050,287	-0.80(-1.98%)
Feb 16, 2018		40.51	40.51	40.51	0	-0.46(-1.13%)
Feb 15, 2018	40.64	41.32	40.53	40.97	703,167	+0.60(+1.49%)
Feb 14, 2018	39.12	40.43	39.12	40.37	960,021	+1.01(+2.57%)
Feb 13, 2018	39.44	39.53	38.98	39.36	900,050	-0.20(-0.51%)
Feb 12, 2018	39.46	39.97	38.88	39.56	1,313,184	+0.26(+0.66%)
Feb 09, 2018	39.20	39.62	37.66	39.30	1,864,012	+0.56(+1.44%)
Feb 08, 2018	40.18	40.71	38.70	38.74	1,168,294	-1.45(-3.60%)
Feb 07, 2018	40.52	40.96	40.15	40.18	1,306,157	-0.43(-1.05%)
Feb 06, 2018	40.27	41.33	39.48	40.61	1,806,487	-1.11(-2.65%)
Feb 05, 2018		43.45	41.25	41.72	1,182,162	-1.23(-2.86%)
Feb 02, 2018	43.99	43.99	42.26	42.94	1,906,985	-1.36(-3.07%)
Feb 01, 2018	42.77	44.36	42.39	44.30	2,212,641	+1.48(+3.46%)
Jan 31, 2018	42.71	43.40	42.62	42.82	838,620	+0.37(+0.86%)
Jan 30, 2018	42.77	43.60	41.70	42.46	885,655	-0.87(-2.01%)
Jan 29, 2018	43.52	43.67	43.22	43.33	962,817	-0.24(-0.56%)
Jan 26, 2018	43.09	43.67	42.55	43.57	1,084,021	+0.56(+1.30%)
Jan 25, 2018	43.16	43.33	42.26	43.01	696,940	+0.06(+0.14%)
Jan 24, 2018	43.09	43.34	42.51	42.95	604,000	+0.02(+0.04%)
Jan 23, 2018	42.61	43.21	42.46	42.93	759,990	+0.37(+0.86%)
Jan 22, 2018	42.23	42.62	41.56	42.57	1,450,514	+0.49(+1.16%)
Jan 19, 2018	41.58	42.32	41.58	42.08	947,601	+0.52(+1.26%)
Jan 18, 2018	41.39	42.01	41.34	41.56	680,290	+0.13(+0.32%)
Jan 17, 2018	41.66	41.85	41.24	41.43	931,052	-0.03(-0.08%)
Jan 16, 2018	42.29	42.42	41.01	41.46	1,284,978	-0.48(-1.14%)
Jan 12, 2018		41.94	41.94	41.94	0	+0.05(+0.12%)
Jan 11, 2018	41.30	42.11	40.86	41.89	1,207,593	+0.77(+1.86%)
Jan 10, 2018		41.71	40.64	41.12	1,366,794	-0.16(-0.38%)
Jan 09, 2018	42.22	42.25	41.18	41.28	1,143,251	-0.94(-2.23%)
Jan 08, 2018	43.54	43.61	41.50	42.22	1,699,840	-1.49(-3.41%)
Jan 05, 2018	44.00	44.12	43.55	43.71	971,716	+0.02(+0.04%)
Jan 04, 2018	44.12	44.51	43.32	43.69	913,474	-0.19(-0.44%)
Jan 03, 2018	42.92	44.08	42.92	43.88	1,114,785	+0.96(+2.23%)
Jan 02, 2018	42.33	42.99	42.08	42.93	1,540,824	+0.98(+2.35%)
Dec 29, 2017		41.94	41.94	41.94	0	-1.18(-2.73%)
Dec 28, 2017	43.24	43.35	42.71	43.12	436,677	+0.07(+0.16%)
Dec 27, 2017	43.34	43.83	42.98	43.05	538,439	-0.22(-0.50%)
Dec 26, 2017	43.05	43.68	42.96	43.27	677,259	+0.22(+0.51%)
Dec 22, 2017	42.73	43.48	42.73	43.05	974,261	+0.22(+0.51%)
Dec 21, 2017	42.52	42.88	42.01	42.83	782,754	+0.28(+0.65%)
Dec 20, 2017	42.80	43.00	42.24	42.55	1,374,315	-0.11(-0.27%)
Dec 19, 2017	41.69	43.06	41.69	42.66	1,391,603	+1.21(+2.92%)
Dec 18, 2017	41.45	42.00	41.14	41.45	1,164,621	+0.34(+0.83%)
Dec 15, 2017	41.67	41.92	41.05	41.12	2,727,753	-0.56(-1.34%)
Dec 14, 2017	42.05	42.36	41.60	41.67	1,039,554	-0.37(-0.89%)
Dec 13, 2017	41.87	42.70	41.67	42.05	876,229	+0.09(+0.21%)
Dec 12, 2017	42.24	42.35	41.39	41.96	975,284	-0.19(-0.45%)
Dec 11, 2017	42.23	42.46	41.81	42.15	1,069,123	-0.06(-0.14%)
Dec 08, 2017	41.90	42.30	40.86	42.21	1,486,769	+0.43(+1.02%)
Dec 07, 2017	41.91	42.20	41.61	41.79	1,196,210	-0.23(-0.54%)
Dec 06, 2017	43.24	43.56	41.89	42.01	1,396,798	-1.18(-2.72%)
Dec 05, 2017	43.20	43.38	42.54	43.19	1,407,078	+0.04(+0.10%)
Dec 04, 2017	43.61	44.46	42.26	43.14	2,438,680	+1.33(+3.19%)
Dec 01, 2017	42.65	42.65	41.64	41.81	1,874,115	-0.88(-2.06%)
Nov 30, 2017	42.78	43.19	41.82	42.69	2,129,576	-0.09(-0.20%)
Nov 29, 2017	41.36	43.28	41.35	42.78	2,628,947	+1.71(+4.15%)
Nov 28, 2017	39.50	41.16	39.30	41.07	1,560,475	+1.70(+4.31%)
Nov 27, 2017	39.03	39.50	38.94	39.37	1,377,651	+0.35(+0.89%)
Nov 24, 2017	39.16	39.27	38.95	39.03	490,729	-0.08(-0.20%)
Nov 22, 2017	39.27	39.41	38.81	39.10	1,909,853	-0.25(-0.64%)
Nov 21, 2017	40.13	40.18	39.13	39.36	1,838,360	-0.67(-1.67%)
Nov 20, 2017	39.48	40.39	38.79	40.03	2,290,578	+0.47(+1.19%)
Nov 17, 2017	38.98	39.78	38.96	39.56	1,438,978	+0.45(+1.16%)
Nov 16, 2017	39.28	39.37	38.55	39.10	1,306,028	-0.12(-0.31%)
Nov 15, 2017	38.90	39.51	38.59	39.23	1,194,678	+0.14(+0.36%)
Nov 14, 2017	39.36	39.78	38.39	39.09	2,023,307	+0.78(+2.05%)
Nov 13, 2017	38.23	38.52	38.05	38.30	1,515,647	-0.02(-0.05%)
Nov 10, 2017	38.37	38.57	37.91	38.32	1,341,343	+0.00(+0.00%)
Nov 09, 2017	37.59	38.34	37.31	38.32	1,289,601	+0.39(+1.03%)
Nov 08, 2017	36.95	38.12	36.95	37.93	1,815,497	+0.94(+2.55%)
Nov 07, 2017	37.65	37.79	36.39	36.99	2,312,430	-0.72(-1.90%)
Nov 06, 2017	37.79	37.95	37.35	37.71	1,302,552	+0.12(+0.32%)
Nov 03, 2017	36.13	37.79	36.11	37.59	2,216,590	+1.11(+3.03%)
Nov 02, 2017	36.19	37.06	35.89	36.48	5,125,849	-2.44(-6.27%)
Nov 01, 2017	38.66	39.25	38.28	38.92	3,119,075	+0.22(+0.58%)
Oct 31, 2017	39.18	39.18	38.50	38.69	2,017,112	-0.27(-0.69%)
Oct 30, 2017	38.80	39.06	38.16	38.96	2,070,675	+0.13(+0.33%)
Oct 27, 2017	38.07	39.22	38.07	38.83	2,064,140	+0.62(+1.63%)
Oct 26, 2017	37.97	38.55	37.97	38.21	1,534,192	+0.58(+1.54%)
Oct 25, 2017	37.54	38.15	37.46	37.63	1,355,663	-0.22(-0.59%)
Oct 24, 2017	37.33	38.10	37.19	37.85	1,305,026	+0.60(+1.60%)
Oct 23, 2017	38.10	38.29	37.21	37.26	1,142,982	-0.76(-2.00%)
Oct 20, 2017	38.23	38.52	37.78	38.02	1,799,541	+0.21(+0.55%)
Oct 19, 2017	37.15	37.82	36.95	37.81	1,541,295	+0.62(+1.67%)
Oct 18, 2017	37.30	37.37	36.61	37.19	1,012,882	-0.19(-0.51%)
Oct 17, 2017	36.45	37.67	36.41	37.38	2,151,064	+0.88(+2.42%)
Oct 16, 2017	36.41	36.82	36.28	36.50	1,112,592	+0.01(+0.02%)
Oct 13, 2017	36.48	37.03	36.33	36.49	1,142,744	+0.13(+0.36%)
Oct 12, 2017	36.31	36.49	35.47	36.36	1,234,780	-0.19(-0.52%)
Oct 11, 2017	36.68	37.10	36.44	36.55	1,552,006	-0.14(-0.38%)
Oct 10, 2017		36.82	36.17	36.69	1,211,777	+0.48(+1.34%)
Oct 09, 2017	36.11	36.66	36.09	36.20	1,883,032	+0.46(+1.28%)
Oct 06, 2017	35.83	36.16	35.70	35.74	1,530,244	-0.02(-0.05%)
Oct 05, 2017	35.38	35.82	35.35	35.76	1,236,700	+0.40(+1.12%)
Oct 04, 2017	36.70	36.90	35.30	35.36	1,949,365	-1.21(-3.31%)
Oct 03, 2017	36.58	36.83	36.12	36.57	1,795,792	-0.03(-0.07%)
Oct 02, 2017	36.59	36.76	36.19	36.60	1,513,670	+0.17(+0.47%)
Sep 29, 2017	36.31	36.68	36.04	36.43	1,128,780	+0.16(+0.45%)
Sep 28, 2017	36.47	36.99	36.05	36.26	1,470,274	-0.23(-0.64%)
Sep 27, 2017	36.03	36.67	35.78	36.50	1,590,503	+0.74(+2.06%)
Sep 26, 2017	35.04	35.93	34.87	35.76	1,999,408	-0.22(-0.60%)
Sep 25, 2017	35.95	36.32	35.73	35.98	1,197,057	+0.07(+0.19%)
Sep 22, 2017	35.61	35.95	35.49	35.91	1,175,996	+0.35(+1.00%)
Sep 21, 2017	36.20	36.21	35.47	35.55	1,534,301	-0.62(-1.72%)
Sep 20, 2017	35.26	36.24	35.23	36.18	1,945,535	+0.97(+2.75%)
Sep 19, 2017	35.18	35.31	34.65	35.21	1,300,134	+0.14(+0.39%)
Sep 18, 2017	35.40	35.52	34.96	35.07	1,417,717	-0.17(-0.49%)
Sep 15, 2017	34.74	35.31	34.60	35.24	1,815,709	+0.45(+1.29%)
Sep 14, 2017	35.35	35.35	34.40	34.79	1,913,127	-0.40(-1.13%)
Sep 13, 2017	34.86	36.11	34.65	35.19	2,750,503	+0.46(+1.32%)
Sep 12, 2017	33.49	34.94	33.30	34.73	2,846,500	+1.12(+3.32%)
Sep 11, 2017	34.10	34.46	33.55	33.62	1,537,388	-0.17(-0.51%)
Sep 08, 2017	33.25	34.29	33.25	33.79	2,032,280	+0.28(+0.83%)
Sep 07, 2017	34.23	34.42	33.16	33.51	2,785,824	-0.58(-1.70%)
Sep 06, 2017	35.11	35.11	33.84	34.09	2,086,694	-0.97(-2.76%)
Sep 05, 2017	35.89	36.01	34.77	35.06	1,190,781	-0.67(-1.86%)
Sep 01, 2017	35.93	36.04	35.67	35.73	955,225	-0.10(-0.29%)
Aug 31, 2017	35.49	36.01	35.38	35.83	1,136,440	+0.48(+1.37%)
Aug 30, 2017	34.88	35.72	34.78	35.35	1,493,265	+0.42(+1.21%)
Aug 29, 2017	35.56	35.76	34.91	34.92	1,457,585	-0.86(-2.39%)
Aug 28, 2017	36.03	36.67	35.70	35.78	1,115,244	-0.22(-0.62%)
Aug 25, 2017	35.72	36.34	35.54	36.00	1,129,321	+0.51(+1.44%)
Aug 24, 2017	35.89	35.89	35.42	35.49	1,223,380	-0.23(-0.65%)
Aug 23, 2017	36.19	36.31	35.67	35.73	1,078,532	-0.60(-1.64%)
Aug 22, 2017	36.15	36.43	36.12	36.32	1,153,258	+0.16(+0.45%)
Aug 21, 2017	37.00	37.07	36.13	36.16	1,738,117	-0.93(-2.50%)
Aug 18, 2017	37.46	37.46	36.52	37.08	1,573,086	-0.42(-1.11%)
Aug 17, 2017	38.03	38.35	37.46	37.50	1,064,634	-0.68(-1.79%)
Aug 16, 2017	38.10	38.60	38.10	38.18	635,941	+0.03(+0.09%)
Aug 15, 2017	38.87	39.07	38.10	38.15	1,227,783	-0.74(-1.89%)
Aug 14, 2017	38.81	39.08	38.51	38.88	1,292,999	+0.39(+1.01%)
Aug 11, 2017	38.52	38.73	38.23	38.49	1,268,902	-0.12(-0.31%)
Aug 10, 2017	38.61	38.85	38.47	38.61	1,118,921	+0.00(+0.00%)
Aug 09, 2017	38.42	38.75	38.31	38.61	1,199,435	+0.01(+0.02%)
Aug 08, 2017	39.30	39.40	38.56	38.61	1,185,253	-0.76(-1.92%)
Aug 07, 2017	38.83	39.71	38.75	39.36	1,632,792	+0.58(+1.51%)
Aug 04, 2017		38.99	37.82	38.78	2,199,345	+0.81(+2.13%)
Aug 03, 2017	38.67	39.52	37.91	37.97	3,967,433	-2.53(-6.24%)
Aug 02, 2017	41.07	41.16	40.12	40.50	2,691,507	-0.38(-0.93%)
Aug 01, 2017	41.27	41.71	40.86	40.87	2,259,682	-0.01(-0.02%)
Jul 31, 2017	40.95	41.23	40.68	40.88	945,254	-0.08(-0.19%)
Jul 28, 2017	41.76	41.78	40.70	40.96	1,989,255	-0.93(-2.22%)
Jul 27, 2017	42.07	42.18	41.46	41.89	1,852,859	-0.18(-0.43%)
Jul 26, 2017	43.29	43.30	41.80	42.07	2,020,775	-1.24(-2.86%)
Jul 25, 2017	42.52	43.54	42.40	43.31	1,529,940	+0.99(+2.33%)
Jul 24, 2017	42.73	42.74	41.96	42.32	1,551,622	-0.52(-1.20%)
Jul 21, 2017	43.74	43.74	42.77	42.83	1,131,258	-0.67(-1.54%)
Jul 20, 2017	43.31	43.66	43.22	43.50	653,280	+0.20(+0.46%)
Jul 19, 2017	42.94	43.53	42.70	43.31	615,303	+0.51(+1.18%)
Jul 18, 2017	43.52	43.52	42.82	42.80	980,161	-0.70(-1.62%)
Jul 17, 2017	42.98	43.73	42.88	43.50	954,833	+0.54(+1.26%)
Jul 14, 2017	42.80	43.25	42.79	42.96	820,992	+0.14(+0.32%)
Jul 13, 2017	42.85	42.94	42.20	42.82	1,208,891	+0.02(+0.04%)
Jul 12, 2017	42.26	43.00	42.26	42.81	808,571	+0.44(+1.03%)
Jul 11, 2017	42.60	42.90	42.16	42.37	888,536	+0.28(+0.67%)
Jul 10, 2017	42.55	42.72	42.03	42.09	752,243	-0.54(-1.27%)
Jul 07, 2017	42.44	42.82	42.42	42.63	1,132,878	+0.27(+0.63%)
Jul 06, 2017		42.81	42.21	42.36	1,051,314	-0.37(-0.86%)
Jul 05, 2017	43.12	43.12	42.34	42.73	1,159,042	-0.24(-0.56%)