Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.42	54.54	51.67	53.85	278,495	+0.84(+1.58%)
May 30, 2017	55.75	56.00	52.96	53.01	325,320	-2.90(-5.19%)
May 26, 2017	57.45	58.61	55.55	55.91	304,845	-2.61(-4.46%)
May 25, 2017	60.27	60.61	57.98	58.52	313,639	-1.49(-2.48%)
May 24, 2017	57.54	61.04	56.75	60.01	442,314	+2.46(+4.27%)
May 23, 2017	57.64	57.75	56.30	57.55	262,084	+0.17(+0.30%)
May 22, 2017	57.60	57.71	56.43	57.38	234,765	-0.09(-0.16%)
May 19, 2017	59.10	59.54	57.39	57.47	286,129	-1.54(-2.61%)
May 18, 2017	58.29	59.80	58.23	59.01	255,019	+0.70(+1.20%)
May 17, 2017	58.08	59.49	57.68	58.31	367,818	-1.07(-1.80%)
May 16, 2017	58.17	59.59	58.17	59.38	170,954	+0.52(+0.88%)
May 15, 2017	58.18	59.23	57.66	58.86	203,925	+0.91(+1.57%)
May 12, 2017	57.64	58.66	57.14	57.95	350,683	+0.26(+0.45%)
May 11, 2017	58.90	59.52	57.05	57.69	457,650	-1.70(-2.86%)
May 10, 2017	60.98	61.44	59.06	59.39	270,914	-1.99(-3.24%)
May 09, 2017	60.62	62.08	59.83	61.38	305,644	+1.29(+2.15%)
May 08, 2017	60.69	61.00	59.42	60.09	356,307	-0.99(-1.62%)
May 05, 2017	62.25	62.75	59.33	61.08	586,933	-0.14(-0.23%)
May 04, 2017	60.32	61.54	60.05	61.22	529,722	+1.31(+2.19%)
May 03, 2017	60.72	61.28	58.35	59.91	665,946	-1.09(-1.79%)
May 02, 2017	63.38	64.15	59.90	61.00	730,070	-2.42(-3.82%)
May 01, 2017	64.64	64.65	62.50	63.42	452,370	-0.97(-1.51%)
Apr 28, 2017	64.76	65.01	63.45	64.39	233,253	-0.15(-0.23%)
Apr 27, 2017	65.80	66.13	64.51	64.54	303,463	-1.14(-1.74%)
Apr 26, 2017	65.09	66.33	64.69	65.68	353,656	+0.66(+1.02%)
Apr 25, 2017	62.34	65.16	62.05	65.02	752,903	+3.71(+6.05%)
Apr 24, 2017	61.42	62.16	61.03	61.31	327,281	+0.74(+1.22%)
Apr 21, 2017	61.74	62.40	59.95	60.57	669,457	-1.47(-2.37%)
Apr 20, 2017	60.85	62.53	59.62	62.04	887,963	+1.15(+1.89%)
Apr 19, 2017	65.05	66.17	60.10	60.89	4,408,257	+0.81(+1.35%)
Apr 18, 2017	60.92	63.94	59.45	60.08	696,836	-1.37(-2.23%)
Apr 17, 2017	59.69	61.46	59.60	61.45	425,323	+1.17(+1.94%)
Apr 13, 2017	57.40	60.41	57.05	60.28	534,302	+2.62(+4.54%)
Apr 12, 2017	57.89	58.71	57.20	57.66	364,294	-0.03(-0.05%)
Apr 11, 2017	57.34	58.97	56.17	57.69	459,616	+0.18(+0.31%)
Apr 10, 2017	58.94	59.36	57.37	57.51	301,578	-1.32(-2.24%)
Apr 07, 2017	58.44	60.11	58.06	58.83	422,308	+0.24(+0.41%)
Apr 06, 2017	61.15	63.26	58.32	58.59	947,930	-3.12(-5.06%)
Apr 05, 2017	65.29	65.74	61.22	61.71	639,888	-3.26(-5.02%)
Apr 04, 2017	64.63	66.13	64.41	64.97	511,708	+0.27(+0.42%)
Apr 03, 2017	67.42	68.46	64.64	64.70	699,128	-3.08(-4.54%)
Mar 31, 2017	67.30	68.45	66.68	67.78	667,394	+0.48(+0.71%)
Mar 30, 2017	66.59	67.44	65.55	67.30	543,441	+0.58(+0.87%)
Mar 29, 2017	66.98	67.96	66.60	66.72	516,066	-0.94(-1.39%)
Mar 28, 2017	69.87	70.79	66.85	67.66	596,265	-2.32(-3.32%)
Mar 27, 2017	69.00	71.41	68.47	69.98	585,539	-0.34(-0.48%)
Mar 24, 2017	72.38	72.38	67.91	70.32	1,376,799	-1.67(-2.32%)
Mar 23, 2017	73.11	73.88	70.51	71.99	2,164,045	-6.37(-8.13%)
Mar 22, 2017	77.73	79.92	77.25	78.36	591,093	+0.64(+0.82%)
Mar 21, 2017	85.74	85.78	77.45	77.72	463,475	-7.35(-8.64%)
Mar 20, 2017	84.73	85.74	83.40	85.07	290,287	+0.46(+0.54%)
Mar 17, 2017	84.48	86.14	84.01	84.61	944,044	-0.95(-1.12%)
Mar 16, 2017	87.67	88.95	85.13	85.56	362,146	-2.55(-2.89%)
Mar 15, 2017	84.73	88.59	82.53	88.11	482,937	+3.72(+4.41%)
Mar 14, 2017	83.38	85.19	82.56	84.39	318,461	+0.17(+0.20%)
Mar 13, 2017	85.63	85.68	84.14	84.22	269,361	-1.75(-2.04%)
Mar 10, 2017	87.16	87.16	84.79	85.97	263,409	-0.31(-0.36%)
Mar 09, 2017	85.97	87.32	85.20	86.28	228,836	+0.50(+0.58%)
Mar 08, 2017	85.31	87.28	84.26	85.78	303,106	+0.63(+0.74%)
Mar 07, 2017	86.50	88.64	84.86	85.15	449,896	-2.56(-2.92%)
Mar 06, 2017	87.57	88.67	86.43	87.71	255,117	-0.54(-0.61%)
Mar 03, 2017	85.68	88.28	85.56	88.25	412,107	+2.79(+3.26%)
Mar 02, 2017	89.00	91.34	85.22	85.46	533,299	-3.34(-3.76%)
Mar 01, 2017	86.93	89.27	85.21	88.80	790,714	+3.72(+4.37%)
Feb 28, 2017	84.65	87.22	83.09	85.08	728,383	-0.08(-0.09%)
Feb 27, 2017	77.55	85.58	77.31	85.16	1,120,337	+7.69(+9.93%)
Feb 24, 2017	75.90	77.57	73.69	77.47	280,005	+0.59(+0.77%)
Feb 23, 2017	78.29	78.47	75.03	76.88	468,934	-1.30(-1.66%)
Feb 22, 2017	77.00	78.82	76.53	78.18	362,662	+1.26(+1.64%)
Feb 21, 2017	77.23	78.71	76.39	76.92	453,213	+0.01(+0.01%)
Feb 17, 2017		76.91	76.91	76.91	0	+0.09(+0.12%)
Feb 16, 2017	77.58	77.58	74.94	76.82	432,478	+0.06(+0.08%)
Feb 15, 2017	76.12	77.20	74.98	76.76	347,308	+0.52(+0.68%)
Feb 14, 2017	74.68	76.34	73.91	76.24	284,327	+1.47(+1.97%)
Feb 13, 2017	74.50	75.50	74.15	74.77	359,716	+0.87(+1.18%)
Feb 10, 2017	73.87	74.50	72.26	73.90	371,858	+0.24(+0.33%)
Feb 09, 2017	71.52	73.89	71.52	73.66	1,054,966	+2.28(+3.19%)
Feb 08, 2017	72.37	72.84	71.03	71.38	425,702	-1.53(-2.10%)
Feb 07, 2017	73.99	75.00	72.54	72.91	423,782	-1.08(-1.46%)
Feb 06, 2017	73.89	74.48	72.60	73.99	397,826	-0.12(-0.16%)
Feb 03, 2017	74.49	74.75	73.72	74.11	485,622	+0.23(+0.31%)
Feb 02, 2017	74.45	76.19	73.54	73.88	378,735	-1.12(-1.49%)
Feb 01, 2017	75.57	76.02	73.69	75.00	508,658	-0.01(-0.01%)
Jan 31, 2017	67.03	75.10	66.56	75.01	539,939	+7.21(+10.63%)
Jan 30, 2017	68.65	68.84	66.06	67.80	241,696	-1.35(-1.95%)
Jan 27, 2017	68.72	69.98	68.52	69.15	184,061	+0.49(+0.71%)
Jan 26, 2017	69.89	70.81	68.21	68.66	219,064	-1.20(-1.72%)
Jan 25, 2017	70.95	71.38	69.14	69.86	213,878	-0.19(-0.26%)
Jan 24, 2017	68.63	70.24	66.66	70.05	358,223	+1.66(+2.42%)
Jan 23, 2017	68.65	69.14	67.23	68.39	350,990	-0.31(-0.45%)
Jan 20, 2017	70.02	70.50	68.30	68.70	389,875	-1.16(-1.66%)
Jan 19, 2017	70.59	71.25	69.30	69.86	298,983	-0.89(-1.26%)
Jan 18, 2017	69.60	70.89	68.30	70.75	383,012	+1.56(+2.25%)
Jan 17, 2017	72.19	72.19	69.03	69.19	544,897	-3.82(-5.23%)
Jan 13, 2017		73.01	73.01	73.01	0	+0.04(+0.05%)
Jan 12, 2017	70.00	74.18	69.49	72.97	315,225	+1.87(+2.63%)
Jan 11, 2017	73.60	74.33	69.77	71.10	574,377	-2.75(-3.72%)
Jan 10, 2017	75.23	75.94	72.36	73.85	364,643	-0.92(-1.23%)
Jan 09, 2017	77.21	77.77	74.21	74.77	603,297	-2.20(-2.86%)
Jan 06, 2017	76.25	78.59	75.79	76.97	408,665	+0.60(+0.79%)
Jan 05, 2017	75.60	77.05	73.61	76.37	390,271	+0.92(+1.22%)
Jan 04, 2017	70.31	76.17	70.31	75.45	465,564	+5.48(+7.83%)
Jan 03, 2017	71.38	72.57	69.39	69.97	320,061	-0.34(-0.48%)
Dec 30, 2016		70.31	70.31	70.31	0	+0.15(+0.21%)
Dec 29, 2016	71.36	72.34	69.45	70.16	253,319	-1.06(-1.49%)
Dec 28, 2016	74.02	74.05	71.10	71.22	343,726	-2.64(-3.57%)
Dec 27, 2016	74.27	75.90	73.44	73.86	341,313	+0.07(+0.09%)
Dec 23, 2016		73.79	73.79	73.79	0	+2.51(+3.52%)
Dec 22, 2016	72.48	72.98	70.42	71.28	288,919	-0.94(-1.30%)
Dec 21, 2016	73.11	74.87	71.19	72.22	346,583	-0.73(-1.00%)
Dec 20, 2016	72.08	73.48	71.67	72.95	305,334	+1.61(+2.26%)
Dec 19, 2016	71.91	73.50	71.17	71.34	418,110	-0.91(-1.26%)
Dec 16, 2016	72.25	74.79	71.36	72.25	1,267,456	-0.09(-0.12%)
Dec 15, 2016	70.92	72.53	69.32	72.34	548,127	+1.86(+2.64%)
Dec 14, 2016	69.60	71.25	69.21	70.48	386,211	+0.97(+1.40%)
Dec 13, 2016	71.48	72.26	69.14	69.51	562,228	-1.08(-1.53%)
Dec 12, 2016	70.21	71.70	69.31	70.59	524,505	-0.15(-0.21%)
Dec 09, 2016	72.66	75.01	70.03	70.74	539,833	-1.22(-1.70%)
Dec 08, 2016	70.99	72.50	68.47	71.96	770,580	+0.63(+0.88%)
Dec 07, 2016	75.58	76.46	71.22	71.33	664,815	-5.59(-7.27%)
Dec 06, 2016	77.06	77.64	73.76	76.92	585,835	+0.09(+0.12%)
Dec 05, 2016	76.03	79.78	75.48	76.83	531,429	+2.28(+3.06%)
Dec 02, 2016	74.37	77.45	74.32	74.55	518,474	-0.14(-0.19%)
Dec 01, 2016	79.29	79.75	74.59	74.69	751,197	-3.60(-4.60%)
Nov 30, 2016	85.00	85.29	77.55	78.29	898,017	-5.90(-7.01%)
Nov 29, 2016	82.09	84.88	79.31	84.19	574,741	+2.52(+3.09%)
Nov 28, 2016	86.27	86.27	80.45	81.67	711,209	-5.07(-5.85%)
Nov 25, 2016	85.30	86.77	83.00	86.74	247,843	+0.93(+1.08%)
Nov 23, 2016		85.81	85.81	85.81	0	+5.06(+6.27%)
Nov 22, 2016	84.97	85.52	80.11	80.75	610,655	-3.91(-4.62%)
Nov 21, 2016	82.81	84.84	80.94	84.66	438,314	+1.94(+2.35%)
Nov 18, 2016	81.18	83.00	79.67	82.72	469,384	+1.30(+1.60%)
Nov 17, 2016	78.47	81.69	76.12	81.42	506,997	+3.58(+4.60%)
Nov 16, 2016	81.21	83.69	77.03	77.84	589,657	-3.59(-4.41%)
Nov 15, 2016	80.87	83.11	78.49	81.43	702,209	-0.31(-0.38%)
Nov 14, 2016	79.69	83.67	76.35	81.74	1,132,139	-0.32(-0.39%)
Nov 11, 2016	74.36	82.48	73.51	82.06	1,333,903	+3.34(+4.24%)
Nov 10, 2016	72.45	77.99	72.45	78.72	1,639,655	+7.00(+9.76%)
Nov 09, 2016	67.27	76.31	64.13	71.72	1,323,022	+10.55(+17.25%)
Nov 08, 2016	57.54	61.76	56.32	61.17	951,500	+2.63(+4.49%)
Nov 07, 2016	56.55	59.36	55.25	58.54	856,688	+3.29(+5.95%)
Nov 04, 2016	53.25	56.34	53.25	55.25	791,949	+2.55(+4.84%)
Nov 03, 2016	58.09	58.09	52.60	52.70	868,752	-5.34(-9.20%)
Nov 02, 2016	59.83	59.99	57.68	58.04	535,463	-2.18(-3.62%)
Nov 01, 2016	59.47	61.12	58.10	60.22	573,699	+1.23(+2.09%)
Oct 31, 2016	62.73	63.22	58.88	58.99	423,198	-3.63(-5.80%)
Oct 28, 2016	62.44	64.39	59.29	62.62	600,217	-0.15(-0.24%)
Oct 27, 2016	64.13	64.77	62.42	62.77	489,404	-0.36(-0.57%)
Oct 26, 2016	62.82	64.43	61.98	63.13	507,928	+0.08(+0.13%)
Oct 25, 2016	66.02	66.72	62.98	63.05	345,730	-2.92(-4.43%)
Oct 24, 2016	66.91	68.36	65.59	65.97	381,274	-0.43(-0.65%)
Oct 21, 2016	66.47	67.10	65.11	66.40	1,233,503	-0.21(-0.32%)
Oct 20, 2016	62.22	66.84	61.76	66.61	854,586	+5.06(+8.22%)
Oct 19, 2016	62.28	62.81	60.28	61.55	390,180	-0.59(-0.95%)
Oct 18, 2016	61.73	62.86	61.43	62.14	310,383	+1.39(+2.29%)
Oct 17, 2016	61.78	62.08	59.96	60.75	424,007	-0.82(-1.33%)
Oct 14, 2016	66.75	67.29	61.54	61.57	598,673	-4.61(-6.97%)
Oct 13, 2016	64.56	67.20	64.26	66.18	611,395	+0.67(+1.02%)
Oct 12, 2016	70.05	70.96	64.88	65.51	696,565	-4.53(-6.47%)
Oct 11, 2016	72.07	73.27	69.50	70.04	558,382	-2.88(-3.95%)
Oct 10, 2016	71.88	73.55	71.21	72.92	365,835	+2.08(+2.94%)
Oct 07, 2016	69.66	71.85	68.51	70.84	583,793	+1.08(+1.55%)
Oct 06, 2016	71.82	72.48	69.20	69.76	690,138	-3.09(-4.24%)
Oct 05, 2016	70.71	75.48	70.15	72.85	652,722	+2.82(+4.03%)
Oct 04, 2016	71.06	71.93	69.77	70.03	291,822	-0.82(-1.16%)
Oct 03, 2016	70.50	71.92	68.86	70.85	476,907	-0.09(-0.13%)
Sep 30, 2016	68.66	72.42	68.15	70.94	445,010	+2.36(+3.44%)
Sep 29, 2016	71.26	71.83	68.46	68.58	685,027	-2.98(-4.16%)
Sep 28, 2016	72.71	73.83	70.27	71.56	444,190	-1.18(-1.62%)
Sep 27, 2016	71.09	72.82	70.51	72.74	424,611	+1.49(+2.09%)
Sep 26, 2016	72.13	73.08	70.77	71.25	342,069	-1.35(-1.86%)
Sep 23, 2016	74.34	75.31	72.50	72.60	511,138	-1.45(-1.96%)
Sep 22, 2016	74.61	75.19	72.85	74.05	398,898	+0.26(+0.35%)
Sep 21, 2016	76.56	76.89	71.13	73.79	1,345,190	-2.16(-2.84%)
Sep 20, 2016	77.62	78.62	75.16	75.95	851,531	-0.63(-0.82%)
Sep 19, 2016	78.32	81.40	75.86	76.58	1,159,582	-0.54(-0.70%)
Sep 16, 2016	73.81	77.27	72.92	77.12	846,423	+2.93(+3.95%)
Sep 15, 2016	72.30	74.73	71.71	74.19	522,112	+2.06(+2.86%)
Sep 14, 2016	70.23	72.36	69.53	72.13	546,702	+2.25(+3.22%)
Sep 13, 2016	70.57	71.21	67.56	69.88	568,537	-1.51(-2.12%)
Sep 12, 2016	65.67	71.59	65.67	71.39	561,643	+4.98(+7.50%)
Sep 09, 2016	68.52	69.60	66.32	66.41	493,590	-3.24(-4.65%)
Sep 08, 2016	68.12	69.78	67.28	69.65	411,959	+1.62(+2.38%)
Sep 07, 2016	67.64	69.95	67.26	68.03	401,409	+0.65(+0.96%)
Sep 06, 2016	65.66	69.30	65.29	67.38	594,279	+2.25(+3.45%)
Sep 02, 2016	66.62	65.13	65.13	65.13	353,000	-1.15(-1.73%)
Sep 01, 2016	66.26	66.72	64.99	66.28	280,763	+0.36(+0.54%)
Aug 31, 2016	66.67	66.81	65.39	65.92	514,484	-0.89(-1.33%)
Aug 30, 2016	64.89	67.50	64.73	66.81	544,671	+1.79(+2.75%)
Aug 29, 2016	65.65	66.33	64.10	65.02	353,069	-0.48(-0.73%)
Aug 26, 2016	62.91	67.75	62.91	65.50	703,934	+2.30(+3.64%)
Aug 25, 2016	64.15	65.38	62.01	63.20	547,743	-0.90(-1.40%)
Aug 24, 2016	69.07	70.00	63.32	64.10	904,830	-5.26(-7.58%)
Aug 23, 2016	68.53	70.60	67.94	69.36	856,126	+1.26(+1.85%)
Aug 22, 2016	66.99	68.27	66.00	68.10	776,411	+2.10(+3.18%)
Aug 19, 2016	65.67	67.25	65.17	66.00	338,647	+0.16(+0.24%)
Aug 18, 2016	65.14	66.07	64.18	65.84	346,457	+0.77(+1.18%)
Aug 17, 2016	65.69	65.79	64.57	65.07	411,519	-0.59(-0.90%)
Aug 16, 2016	67.55	67.55	64.87	65.66	448,032	-1.93(-2.86%)
Aug 15, 2016	66.86	68.72	66.55	67.59	433,912	+1.05(+1.58%)
Aug 12, 2016	68.00	68.29	64.52	66.54	645,250	-1.81(-2.65%)
Aug 11, 2016	63.72	69.36	63.50	68.35	1,028,111	+5.07(+8.01%)
Aug 10, 2016	64.72	64.99	62.75	63.28	420,686	-1.69(-2.60%)
Aug 09, 2016	66.01	66.24	62.47	64.97	456,142	-0.38(-0.58%)
Aug 08, 2016	66.41	67.01	64.04	65.35	396,056	-1.05(-1.58%)
Aug 05, 2016	64.59	66.62	64.05	66.40	267,744	+2.16(+3.36%)
Aug 04, 2016	65.40	67.59	63.88	64.24	331,239	-0.80(-1.23%)
Aug 03, 2016	63.14	65.11	62.65	65.04	300,267	+1.71(+2.70%)
Aug 02, 2016	63.22	64.92	61.87	63.33	420,305	-0.20(-0.31%)
Aug 01, 2016	63.44	65.12	62.69	63.53	557,303	+0.25(+0.40%)
Jul 29, 2016	61.09	63.50	60.85	63.28	631,547	+2.27(+3.72%)
Jul 28, 2016	61.27	63.17	60.33	61.01	581,444	-0.42(-0.68%)
Jul 27, 2016	57.49	61.67	57.49	61.43	1,211,660	+4.24(+7.41%)
Jul 26, 2016	53.95	58.17	53.65	57.19	935,240	+2.97(+5.48%)
Jul 25, 2016	53.93	54.58	53.00	54.22	375,222	+0.49(+0.91%)
Jul 22, 2016	52.71	53.96	51.89	53.73	593,143	+1.41(+2.69%)
Jul 21, 2016	53.00	53.99	51.50	52.32	443,590	-0.45(-0.85%)
Jul 20, 2016	50.80	53.78	50.58	52.77	679,365	+2.22(+4.39%)
Jul 19, 2016	53.35	53.75	50.25	50.55	771,558	-2.98(-5.57%)
Jul 18, 2016	53.46	54.39	51.87	53.53	700,260	+0.36(+0.68%)
Jul 15, 2016	51.14	53.78	49.97	53.17	1,060,029	+3.63(+7.33%)
Jul 14, 2016	52.19	52.92	48.33	49.54	1,052,796	-1.31(-2.58%)
Jul 13, 2016	54.60	55.52	50.64	50.85	871,359	-3.55(-6.53%)
Jul 12, 2016	54.43	57.08	53.32	54.40	1,042,849	+1.52(+2.87%)
Jul 11, 2016	53.73	55.37	52.68	52.88	691,253	-0.47(-0.88%)
Jul 08, 2016	52.55	54.15	52.50	53.35	513,556	+0.85(+1.62%)
Jul 07, 2016	52.97	53.88	52.16	52.50	846,917	+2.51(+5.02%)
Jul 05, 2016	51.00	51.00	49.06	49.99	673,933	-1.72(-3.33%)
Jul 01, 2016	49.19	51.71	51.71	51.71	547,500	+2.80(+5.72%)
Jun 30, 2016	49.68	50.60	48.21	48.91	692,033	-0.84(-1.69%)
Jun 29, 2016	52.16	52.18	48.88	49.75	887,249	-0.98(-1.93%)
Jun 28, 2016	48.49	50.97	48.38	50.73	1,158,129	+3.47(+7.34%)
Jun 27, 2016	48.18	49.65	46.52	47.26	985,744	-1.91(-3.88%)
Jun 24, 2016	48.83	50.24	48.52	49.17	1,024,677	-2.78(-5.35%)
Jun 23, 2016	52.99	53.53	50.81	51.95	816,359	-0.45(-0.86%)
Jun 22, 2016	51.94	54.98	50.27	52.40	895,655	+0.37(+0.71%)
Jun 21, 2016	54.86	54.86	51.14	52.03	1,099,151	-2.47(-4.53%)
Jun 20, 2016	56.28	57.15	54.09	54.50	978,756	-0.49(-0.89%)
Jun 17, 2016	58.74	58.83	54.72	54.99	1,346,577	-4.77(-7.98%)
Jun 16, 2016	62.16	62.16	59.16	59.76	666,469	-2.88(-4.60%)
Jun 15, 2016	61.59	63.86	61.02	62.64	843,930	+1.64(+2.69%)
Jun 14, 2016	59.89	61.92	59.73	61.00	804,568	+0.99(+1.65%)
Jun 13, 2016	61.29	62.20	59.16	60.01	765,689	-1.57(-2.55%)
Jun 10, 2016	65.44	65.47	61.50	61.58	980,754	-4.27(-6.48%)
Jun 09, 2016	70.33	71.93	65.69	65.85	733,789	-5.43(-7.62%)
Jun 08, 2016	70.80	71.58	69.12	71.28	643,510	+1.11(+1.58%)
Jun 07, 2016	71.67	71.86	68.62	70.17	687,480	-2.78(-3.81%)
Jun 06, 2016	69.26	73.13	66.32	72.95	641,167	+3.42(+4.92%)
Jun 03, 2016	73.05	73.05	67.55	69.53	722,519	-4.16(-5.65%)
Jun 02, 2016	70.48	74.97	70.25	73.69	934,096	+3.12(+4.42%)