Palo Alto Networks Inc (NY: PANW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.33	70.57	69.35	69.36	4,725,651	-0.53(-0.75%)
May 30, 2018	69.67	70.43	69.48	69.89	2,821,284	+0.61(+0.88%)
May 29, 2018	69.53	70.13	68.94	69.28	2,850,168	-0.48(-0.69%)
May 25, 2018		69.76	69.76	69.76	0	+0.05(+0.07%)
May 24, 2018	69.40	70.13	68.96	69.72	3,495,675	+0.71(+1.03%)
May 23, 2018	67.86	69.09	67.86	69.01	1,979,379	+0.90(+1.32%)
May 22, 2018	69.04	69.27	67.70	68.11	3,228,747	-0.79(-1.15%)
May 21, 2018	68.04	69.06	67.62	68.90	4,899,096	+1.65(+2.45%)
May 18, 2018	66.67	67.78	66.67	67.25	2,311,476	+0.58(+0.86%)
May 17, 2018	66.27	66.94	66.07	66.67	2,535,498	+0.08(+0.12%)
May 16, 2018	67.50	67.64	66.18	66.59	2,439,873	-0.82(-1.22%)
May 15, 2018	66.58	67.52	65.78	67.41	2,922,441	+0.71(+1.07%)
May 14, 2018	67.66	69.00	66.38	66.70	3,380,232	-0.74(-1.09%)
May 11, 2018	68.67	69.00	67.26	67.44	2,692,260	-1.19(-1.74%)
May 10, 2018	69.00	69.31	68.51	68.63	2,803,698	-0.24(-0.35%)
May 09, 2018	67.74	69.02	67.50	68.87	5,398,785	+1.60(+2.38%)
May 08, 2018	66.03	67.49	66.03	67.27	4,389,120	+1.09(+1.64%)
May 07, 2018	65.55	66.57	65.26	66.18	2,164,887	+1.06(+1.63%)
May 04, 2018	64.31	65.65	63.88	65.12	2,416,134	+0.65(+1.00%)
May 03, 2018	65.08	65.56	63.40	64.47	3,261,891	-1.09(-1.66%)
May 02, 2018	65.06	66.25	64.47	65.56	4,000,710	+0.86(+1.32%)
May 01, 2018	63.92	64.76	63.28	64.71	1,676,634	+0.54(+0.84%)
Apr 30, 2018	64.04	64.72	63.67	64.17	2,100,066	+0.01(+0.02%)
Apr 27, 2018	64.77	65.08	63.76	64.16	2,524,341	-0.41(-0.64%)
Apr 26, 2018	63.99	64.86	63.16	64.57	2,034,054	+1.05(+1.66%)
Apr 25, 2018	63.44	63.76	62.26	63.52	3,293,817	-0.24(-0.38%)
Apr 24, 2018	64.41	65.48	63.19	63.76	4,430,115	-0.33(-0.52%)
Apr 23, 2018	64.20	64.33	63.15	64.09	3,609,543	+0.07(+0.10%)
Apr 20, 2018	63.75	64.70	63.75	64.02	2,911,449	+0.02(+0.03%)
Apr 19, 2018	63.91	64.32	63.52	64.01	2,634,240	-0.15(-0.23%)
Apr 18, 2018	64.24	64.47	63.26	64.16	3,154,584	+0.19(+0.30%)
Apr 17, 2018	63.49	64.41	63.12	63.97	5,341,764	+0.96(+1.52%)
Apr 16, 2018	62.99	63.48	62.12	63.01	2,979,558	+0.55(+0.88%)
Apr 13, 2018	63.98	63.99	61.83	62.46	3,117,378	-1.03(-1.63%)
Apr 12, 2018	62.80	63.90	62.55	63.49	6,606,678	+1.16(+1.87%)
Apr 11, 2018	61.96	62.70	61.57	62.33	4,980,711	+0.06(+0.09%)
Apr 10, 2018	63.23	63.61	60.88	62.27	7,536,666	-0.37(-0.59%)
Apr 09, 2018	65.16	65.68	62.51	62.64	6,074,451	-1.97(-3.05%)
Apr 06, 2018	64.59	65.43	64.06	64.61	6,093,522	-0.85(-1.30%)
Apr 05, 2018	63.33	65.73	63.11	65.47	9,140,217	+2.39(+3.78%)
Apr 04, 2018	60.43	63.27	60.37	63.08	6,441,285	+1.62(+2.64%)
Apr 03, 2018	60.44	61.99	60.36	61.46	4,122,636	+1.41(+2.35%)
Apr 02, 2018	59.99	60.58	59.20	60.05	3,875,283	-0.46(-0.76%)
Mar 29, 2018		60.51	60.51	60.51	0	+1.54(+2.61%)
Mar 28, 2018	59.60	60.49	58.51	58.97	4,419,144	-0.85(-1.42%)
Mar 27, 2018	63.07	63.07	59.24	59.81	4,634,208	-2.67(-4.27%)
Mar 26, 2018	61.63	62.67	60.73	62.48	3,116,457	+1.90(+3.13%)
Mar 23, 2018	61.61	62.10	60.48	60.59	2,841,738	-1.02(-1.66%)
Mar 22, 2018	61.95	62.90	61.56	61.61	2,518,299	-1.05(-1.67%)
Mar 21, 2018	62.62	63.31	62.08	62.66	2,508,927	+0.04(+0.06%)
Mar 20, 2018	62.17	62.83	62.02	62.62	3,518,502	+0.58(+0.93%)
Mar 19, 2018	62.39	62.79	61.30	62.04	4,237,329	-0.45(-0.71%)
Mar 16, 2018	62.92	63.13	62.45	62.49	3,767,748	-0.52(-0.82%)
Mar 15, 2018	63.05	63.47	62.58	63.00	2,853,828	+0.19(+0.30%)
Mar 14, 2018	62.91	63.80	62.64	62.82	3,677,388	+0.07(+0.11%)
Mar 13, 2018	63.27	63.62	62.41	62.75	4,379,364	-0.50(-0.79%)
Mar 12, 2018	62.93	63.84	62.37	63.24	6,155,709	+0.41(+0.65%)
Mar 09, 2018	62.78	63.15	62.15	62.84	4,244,700	+0.29(+0.46%)
Mar 08, 2018	62.26	62.71	62.07	62.55	4,371,519	+0.46(+0.74%)
Mar 07, 2018		62.36		62.09	6,704,781	+1.02(+1.66%)
Mar 06, 2018		61.19	59.67	61.07	7,320,345	+0.98(+1.64%)
Mar 05, 2018	58.67	60.28	58.63	60.09	6,279,753	+1.17(+1.98%)
Mar 02, 2018	56.75	59.04	56.35	58.92	5,018,373	+1.11(+1.92%)
Mar 01, 2018	57.78	58.65	57.04	57.81	6,405,126	+0.02(+0.04%)
Feb 28, 2018	58.09	58.45	56.91	57.79	7,636,056	+0.04(+0.07%)
Feb 27, 2018	59.60	59.72	57.50	57.75	19,677,228	+1.31(+2.32%)
Feb 26, 2018	55.48	56.57	54.92	56.44	13,080,663	+1.26(+2.28%)
Feb 23, 2018	54.33	55.19	53.70	55.18	4,922,586	+1.19(+2.20%)
Feb 22, 2018			53.83	53.99	6,085,104	-0.81(-1.47%)
Feb 21, 2018	55.69	55.91	54.76	54.80	5,959,179	+0.49(+0.91%)
Feb 20, 2018	53.61	54.73	53.61	54.31	3,560,163	+0.28(+0.52%)
Feb 16, 2018		54.03	54.03	54.03	0	+0.50(+0.93%)
Feb 15, 2018		53.80	52.92	53.53	3,997,923	+0.74(+1.40%)
Feb 14, 2018	52.20	53.28	51.92	52.79	4,051,899	+0.49(+0.94%)
Feb 13, 2018	51.65	52.49	51.14	52.30	4,433,427	+0.55(+1.06%)
Feb 12, 2018	51.81	52.42	51.25	51.75	4,013,304	+0.46(+0.90%)
Feb 09, 2018	51.54	51.95	49.47	51.29	3,319,140	+0.85(+1.69%)
Feb 08, 2018	52.15	52.63	50.56	50.44	5,186,028	-1.56(-3.01%)
Feb 07, 2018	51.85	52.19	51.48	52.00	2,252,793	-0.18(-0.35%)
Feb 06, 2018	49.91	52.57	49.91	52.19	3,916,773	+0.59(+1.15%)
Feb 05, 2018	51.31	53.05	51.08	51.59	4,219,845	-0.13(-0.26%)
Feb 02, 2018	52.83	52.99	51.66	51.73	2,477,151	-1.48(-2.78%)
Feb 01, 2018	52.20	53.51	52.15	53.20	2,963,880	+0.58(+1.10%)
Jan 31, 2018	51.79	52.69	51.71	52.62	3,696,741	+1.15(+2.23%)
Jan 30, 2018	51.95	52.23	51.34	51.48	3,783,702	-0.76(-1.46%)
Jan 29, 2018	53.28	53.61	52.20	52.24	3,216,729	-1.00(-1.87%)
Jan 26, 2018	52.60	53.41	52.47	53.24	2,392,092	+0.81(+1.55%)
Jan 25, 2018	53.06	53.07	51.98	52.43	3,323,283	-0.33(-0.63%)
Jan 24, 2018	53.15	53.50	52.42	52.76	3,199,161	-0.42(-0.78%)
Jan 23, 2018	52.57	53.33	51.75	53.18	5,120,463	+1.89(+3.68%)
Jan 22, 2018	51.38	51.38	50.30	51.29	5,636,589	-1.12(-2.13%)
Jan 19, 2018	52.49	52.67	52.18	52.41	3,131,064	-0.20(-0.38%)
Jan 18, 2018	52.17	52.93	51.93	52.61	5,529,825	+1.20(+2.33%)
Jan 17, 2018	50.89	51.53	50.57	51.41	2,867,262	+0.88(+1.73%)
Jan 16, 2018	51.38	51.75	49.87	50.53	3,415,083	-0.64(-1.25%)
Jan 12, 2018		51.17	51.17	51.17	0	-0.21(-0.42%)
Jan 11, 2018	50.99	51.64	50.98	51.39	2,588,295	+0.37(+0.72%)
Jan 10, 2018	50.54	51.19	50.45	51.02	2,875,479	+0.26(+0.51%)
Jan 09, 2018	51.51	51.67	50.65	50.76	3,645,117	-0.45(-0.89%)
Jan 08, 2018	50.74	51.35	50.56	51.22	3,437,253	+0.23(+0.44%)
Jan 05, 2018	50.34	51.03	49.99	50.99	4,223,862	+1.24(+2.49%)
Jan 04, 2018	49.99	50.88	49.62	49.75	3,401,637	-0.14(-0.28%)
Jan 03, 2018	49.60	49.98	49.51	49.89	2,467,296	+0.38(+0.76%)
Jan 02, 2018	48.67	49.62	48.31	49.52	2,289,069	+1.20(+2.49%)
Dec 29, 2017		48.31	48.31	48.31	0	-0.64(-1.31%)
Dec 28, 2017	48.95	49.19	48.78	48.96	1,588,494	+0.04(+0.08%)
Dec 27, 2017	48.54	48.93	48.44	48.92	1,608,912	+0.19(+0.39%)
Dec 26, 2017	48.52	48.87	48.01	48.73	1,202,343	+0.01(+0.03%)
Dec 22, 2017	48.75	49.06	48.50	48.72	1,962,198	-0.15(-0.31%)
Dec 21, 2017	49.28	49.32	48.76	48.87	2,379,792	-0.27(-0.55%)
Dec 20, 2017	49.75	49.77	48.63	49.14	2,104,503	-0.51(-1.02%)
Dec 19, 2017	49.46	49.81	49.32	49.65	2,307,087	+0.23(+0.47%)
Dec 18, 2017	49.33	49.73	49.12	49.42	2,891,016	+0.33(+0.67%)
Dec 15, 2017	48.72	49.46	48.54	49.09	3,792,873	+0.61(+1.26%)
Dec 14, 2017	48.41	48.88	48.25	48.48	2,414,097	+0.19(+0.39%)
Dec 13, 2017	47.78	48.66	47.61	48.29	3,318,894	+0.46(+0.96%)
Dec 12, 2017	47.90	48.47	47.56	47.83	3,474,594	-0.22(-0.46%)
Dec 11, 2017	48.19	48.22	47.74	48.05	2,654,736	+0.09(+0.19%)
Dec 08, 2017	48.03	48.43	47.75	47.96	3,357,300	+0.35(+0.74%)
Dec 07, 2017	47.23	48.46	46.92	47.61	4,526,148	+0.49(+1.03%)
Dec 06, 2017	47.19	47.80	46.71	47.12	5,158,539	-0.48(-1.02%)
Dec 05, 2017	47.60	47.96	47.24	47.61	3,222,930	-0.02(-0.05%)
Dec 04, 2017	49.00	49.00	47.35	47.63	4,503,336	-0.29(-0.61%)
Dec 01, 2017	48.53	48.92	47.84	47.92	3,677,010	-0.66(-1.36%)
Nov 30, 2017	48.43	48.81	47.77	48.58	3,793,824	+0.28(+0.59%)
Nov 29, 2017	49.70	49.78	48.11	48.30	5,344,017	-1.40(-2.82%)
Nov 28, 2017	50.20	50.32	49.53	49.70	5,002,425	-0.52(-1.04%)
Nov 27, 2017	50.46	50.90	49.93	50.22	4,716,126	+0.01(+0.02%)
Nov 24, 2017	50.72	50.72	50.02	50.21	2,720,418	-0.25(-0.50%)
Nov 22, 2017	49.92	51.15	49.92	50.46	8,574,573	+0.66(+1.33%)
Nov 21, 2017	50.77	52.28	49.67	49.80	27,349,560	+2.29(+4.82%)
Nov 20, 2017	47.83	48.20	47.19	47.51	13,190,235	-0.06(-0.13%)
Nov 17, 2017	46.50	47.66	46.46	47.57	6,360,249	+1.34(+2.90%)
Nov 16, 2017	46.42	46.97	45.96	46.23	4,286,724	+0.16(+0.35%)
Nov 15, 2017	45.93	46.08	45.28	46.07	2,658,546	-0.20(-0.43%)
Nov 14, 2017	46.02	46.48	45.90	46.27	6,134,235	+0.05(+0.10%)
Nov 13, 2017	46.67	46.91	45.93	46.22	3,279,075	-0.56(-1.20%)
Nov 10, 2017	46.83	47.04	45.67	46.78	7,880,208	+0.45(+0.97%)
Nov 09, 2017	48.49	48.49	46.18	46.33	8,205,825	-3.15(-6.37%)
Nov 08, 2017	49.23	49.78	49.00	49.49	3,025,272	+0.59(+1.21%)
Nov 07, 2017	49.33	49.52	48.69	48.90	3,770,208	-0.43(-0.86%)
Nov 06, 2017	48.86	49.35	48.73	49.32	4,118,196	+0.54(+1.10%)
Nov 03, 2017	47.88	48.92	47.53	48.79	4,063,692	+1.04(+2.19%)
Nov 02, 2017	47.51	47.88	46.67	47.74	4,968,918	-0.25(-0.53%)
Nov 01, 2017	49.19	49.31	47.57	48.00	5,048,442	-1.07(-2.18%)
Oct 31, 2017	49.27	49.97	48.96	49.07	3,150,495	-0.12(-0.25%)
Oct 30, 2017	48.75	49.25	48.20	49.19	2,985,276	+0.30(+0.62%)
Oct 27, 2017	49.58	49.99	48.73	48.89	4,551,888	-0.71(-1.44%)
Oct 26, 2017	49.60	49.81	49.17	49.60	2,328,933	+0.08(+0.17%)
Oct 25, 2017	49.57	49.84	49.26	49.52	3,742,944	-0.23(-0.46%)
Oct 24, 2017	49.41	49.87	49.11	49.75	3,297,984	+0.34(+0.68%)
Oct 23, 2017	49.83	49.88	48.35	49.41	5,134,842	-0.46(-0.92%)
Oct 20, 2017	50.02	50.20	49.66	49.87	2,541,843	+0.09(+0.19%)
Oct 19, 2017	49.46	49.89	49.33	49.78	2,091,978	-0.12(-0.24%)
Oct 18, 2017	49.84	50.31	49.58	49.90	2,810,811	+0.09(+0.18%)
Oct 17, 2017	49.66	49.95	49.39	49.81	3,207,150	+0.14(+0.28%)
Oct 16, 2017	50.05	50.09	49.30	49.67	2,069,772	-0.30(-0.60%)
Oct 13, 2017	49.50	50.18	49.40	49.97	2,597,628	+0.56(+1.13%)
Oct 12, 2017	49.35	49.91	49.19	49.41	3,583,239	-0.25(-0.51%)
Oct 11, 2017	50.00	50.46	49.54	49.67	5,448,036	-0.51(-1.01%)
Oct 10, 2017	50.01	51.12	49.64	50.17	8,552,028	+1.37(+2.80%)
Oct 09, 2017	49.20	49.37	48.67	48.81	2,628,771	-0.32(-0.64%)
Oct 06, 2017	48.38	49.25	48.37	49.12	3,379,686	+0.62(+1.29%)
Oct 05, 2017	48.09	48.68	48.01	48.50	3,785,418	+0.48(+1.01%)
Oct 04, 2017	48.12	48.29	47.85	48.02	2,075,403	-0.10(-0.21%)
Oct 03, 2017	48.27	48.53	48.07	48.12	2,639,892	-0.08(-0.17%)
Oct 02, 2017	48.20	48.63	47.80	48.20	3,703,206	+0.17(+0.35%)
Sep 29, 2017	46.99	48.23	46.99	48.03	4,617,855	+1.14(+2.42%)
Sep 28, 2017	46.42	47.24	46.33	46.90	2,831,238	+0.26(+0.55%)
Sep 27, 2017			46.45	46.64	4,457,871	-0.02(-0.04%)
Sep 26, 2017	46.33	46.78	45.57	46.66	4,670,421	+0.58(+1.25%)
Sep 25, 2017	46.67	46.72	45.73	46.08	3,858,042	-0.67(-1.44%)
Sep 22, 2017	46.67	47.08	46.46	46.75	2,957,958	+0.07(+0.14%)
Sep 21, 2017	47.11	47.25	46.40	46.69	2,957,805	-0.56(-1.19%)
Sep 20, 2017	47.60	47.83	46.86	47.25	2,891,868	-0.37(-0.78%)
Sep 19, 2017	48.00	48.00	47.47	47.62	2,466,141	-0.19(-0.39%)
Sep 18, 2017	47.60	48.44	47.57	47.81	4,595,193	-0.01(-0.01%)
Sep 15, 2017	47.50	47.88	47.50	47.82	3,760,551	+0.32(+0.67%)
Sep 14, 2017	47.67	47.91	47.40	47.50	3,273,267	-0.55(-1.14%)
Sep 13, 2017	47.70	48.23	47.67	48.05	2,849,916	+0.19(+0.40%)
Sep 12, 2017	48.29	48.29	47.53	47.85	6,395,991	-0.44(-0.91%)
Sep 11, 2017	48.32	48.84	48.08	48.29	4,226,247	+0.28(+0.59%)
Sep 08, 2017	48.43	49.29	47.92	48.01	6,649,860	+0.12(+0.25%)
Sep 07, 2017	48.15	48.48	47.75	47.89	4,442,712	-0.35(-0.73%)
Sep 06, 2017	48.27	48.63	47.85	48.24	6,364,872	+0.23(+0.49%)
Sep 05, 2017	48.43	49.20	47.95	48.01	12,667,881	-0.88(-1.80%)
Sep 01, 2017	48.27	49.58	47.41	48.89	24,539,220	+4.66(+10.54%)
Aug 31, 2017	44.51	44.61	44.04	44.23	7,546,479	-0.04(-0.08%)
Aug 30, 2017	43.53	44.28	43.41	44.27	3,662,544	+0.91(+2.09%)
Aug 29, 2017	42.68	43.40	42.27	43.36	3,537,168	+0.27(+0.62%)
Aug 28, 2017	42.93	43.47	42.62	43.09	4,949,580	+0.22(+0.51%)
Aug 25, 2017	43.40	43.53	42.53	42.88	4,943,253	-1.04(-2.36%)
Aug 24, 2017	43.78	44.18	43.54	43.91	1,833,303	+0.43(+1.00%)
Aug 23, 2017	43.82	43.92	43.20	43.48	3,276,840	-0.67(-1.52%)
Aug 22, 2017	43.76	44.47	43.70	44.15	2,194,044	+0.46(+1.06%)
Aug 21, 2017	43.33	43.81	42.92	43.69	2,541,900	+0.27(+0.61%)
Aug 18, 2017	43.47	43.93	43.07	43.42	2,231,889	-0.10(-0.22%)
Aug 17, 2017	44.23	44.63	43.50	43.52	1,724,829	-0.79(-1.78%)
Aug 16, 2017	43.91	44.46	43.84	44.31	2,459,496	+0.50(+1.14%)
Aug 15, 2017	43.91	44.07	43.34	43.81	2,061,687	+0.16(+0.37%)
Aug 14, 2017	43.33	43.90	43.28	43.65	2,861,706	+0.70(+1.63%)
Aug 11, 2017	42.21	43.33	42.19	42.95	2,064,429	+0.37(+0.88%)
Aug 10, 2017	42.95	43.28	42.40	42.57	2,365,848	-0.72(-1.67%)
Aug 09, 2017	42.89	43.32	42.68	43.30	3,665,526	+0.08(+0.19%)
Aug 08, 2017	43.44	43.55	42.96	43.21	2,667,363	-0.45(-1.02%)
Aug 07, 2017	43.52	43.94	43.14	43.66	2,765,982	+0.17(+0.39%)
Aug 04, 2017		44.10	43.37	43.49	2,492,748	-0.43(-0.97%)
Aug 03, 2017	43.93	44.11	43.49	43.92	2,072,262	+0.13(+0.30%)
Aug 02, 2017	44.75	44.96	43.05	43.78	3,685,797	-0.58(-1.30%)
Aug 01, 2017	44.19	44.69	44.13	44.36	2,665,074	+0.43(+0.99%)
Jul 31, 2017	44.62	44.82	43.47	43.93	5,192,550	-0.64(-1.44%)
Jul 28, 2017	44.82	45.31	44.39	44.57	2,806,557	-0.44(-0.98%)
Jul 27, 2017	46.36	46.47	44.35	45.01	4,561,422	-1.24(-2.67%)
Jul 26, 2017	46.67	46.67	46.07	46.24	2,511,000	-0.24(-0.52%)
Jul 25, 2017	46.62	46.65	46.24	46.49	1,562,403	+0.00(+0.01%)
Jul 24, 2017	46.32	46.66	46.18	46.48	1,761,804	+0.24(+0.53%)
Jul 21, 2017	46.42	46.48	45.93	46.24	2,015,076	-0.26(-0.57%)
Jul 20, 2017	45.95	46.91	45.94	46.50	3,417,930	-0.42(-0.90%)
Jul 19, 2017	46.67	47.46	46.55	46.92	2,298,171	+0.45(+0.96%)
Jul 18, 2017	46.00	46.77	45.77	46.48	2,040,033	+0.26(+0.56%)
Jul 17, 2017	46.17	46.43	45.90	46.22	3,040,254	-0.10(-0.22%)
Jul 14, 2017	46.33	46.67	46.19	46.32	3,276,657	-0.68(-1.45%)
Jul 13, 2017	46.74	47.97	46.67	47.00	6,287,508	+0.54(+1.16%)
Jul 12, 2017	46.60	47.12	46.41	46.46	3,773,100	+0.18(+0.38%)
Jul 11, 2017	45.89	46.53	45.67	46.29	2,763,915	+0.43(+0.94%)
Jul 10, 2017	45.49	46.20	45.20	45.86	4,119,522	+0.47(+1.04%)
Jul 07, 2017	45.05	46.12	44.91	45.38	4,794,420	+1.17(+2.65%)
Jul 06, 2017	44.36	44.65	43.92	44.21	2,880,591	-0.40(-0.89%)
Jul 05, 2017	44.31	44.88	44.04	44.61	3,457,485	+0.30(+0.68%)
Jul 03, 2017	44.95	45.24	44.13	44.31	1,779,240	-0.29(-0.66%)
Jun 30, 2017	45.13	45.41	44.60	44.60	3,186,906	-0.30(-0.66%)
Jun 29, 2017	45.53	45.67	44.41	44.90	3,962,370	-0.50(-1.09%)
Jun 28, 2017	45.11	45.58	44.75	45.40	5,014,245	+0.40(+0.90%)
Jun 27, 2017	45.61	46.21	44.95	44.99	4,813,104	-0.71(-1.55%)
Jun 26, 2017	46.15	46.24	45.23	45.70	2,711,661	-0.43(-0.94%)
Jun 23, 2017	45.42	46.31	45.27	46.14	4,933,599	+0.78(+1.73%)
Jun 22, 2017	44.33	45.52	44.24	45.35	5,239,707	+1.04(+2.35%)
Jun 21, 2017	44.08	44.55	43.82	44.31	3,148,296	+0.20(+0.46%)
Jun 20, 2017	44.57	44.70	44.08	44.11	2,952,369	-0.60(-1.35%)
Jun 19, 2017	44.03	44.84	43.84	44.71	4,237,278	+0.85(+1.94%)
Jun 16, 2017	44.03	44.26	43.56	43.86	3,820,713	-0.15(-0.34%)
Jun 15, 2017	43.81	44.23	42.95	44.01	6,987,639	-0.61(-1.37%)
Jun 14, 2017	44.97	45.15	44.10	44.63	3,315,666	-0.29(-0.65%)
Jun 13, 2017	44.67	45.22	44.23	44.92	3,635,169	+0.58(+1.32%)
Jun 12, 2017	44.10	44.52	42.83	44.33	7,008,861	-0.35(-0.78%)
Jun 09, 2017	46.29	46.60	44.43	44.68	7,297,638	-1.73(-3.72%)
Jun 08, 2017	46.67	46.67	45.81	46.41	5,269,497	-0.27(-0.58%)
Jun 07, 2017		47.10	46.22	46.68	5,086,836	+0.30(+0.64%)
Jun 06, 2017	46.49	47.10	46.19	46.38	4,832,046	-0.46(-0.98%)
Jun 05, 2017	45.83	47.00	45.64	46.84	10,390,560	+0.80(+1.74%)
Jun 02, 2017	45.76	46.57	45.44	46.04	13,167,003	-0.29(-0.63%)