Celcuity Inc (NQ: CELC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.89	22.90	21.89	22.76	10,313	+0.82(+3.74%)
Jul 30, 2019	21.10	22.50	21.10	21.94	10,241	+0.79(+3.74%)
Jul 29, 2019	22.89	22.89	21.01	21.15	5,710	+0.00(+0.00%)
Jul 26, 2019	21.95	21.95	21.02	21.15	4,600	+0.14(+0.67%)
Jul 25, 2019	21.61	21.61	21.01	21.01	2,784	-0.89(-4.06%)
Jul 24, 2019	22.15	22.30	21.90	21.90	3,027	-0.12(-0.54%)
Jul 23, 2019	22.50	22.62	22.02	22.02	12,556	-0.98(-4.26%)
Jul 22, 2019	22.55	23.00	22.55	23.00	1,012	+0.40(+1.77%)
Jul 19, 2019	22.89	23.22	22.01	22.60	3,700	-0.50(-2.16%)
Jul 18, 2019	22.54	23.30	22.54	23.10	6,078	+0.23(+1.01%)
Jul 17, 2019	23.50	23.50	22.87	22.87	6,756	-0.78(-3.30%)
Jul 16, 2019	23.29	23.93	23.29	23.65	2,210	+0.15(+0.64%)
Jul 15, 2019	23.25	23.62	23.20	23.50	7,236	+0.20(+0.86%)
Jul 12, 2019	23.73	23.73	23.30	23.30	3,500	+0.08(+0.34%)
Jul 11, 2019	23.00	23.50	23.00	23.22	5,701	+0.02(+0.09%)
Jul 10, 2019	23.00	24.02	23.00	23.20	3,686	+0.63(+2.79%)
Jul 09, 2019	22.50	22.96	22.50	22.57	7,450	-0.12(-0.53%)
Jul 08, 2019	22.95	22.95	22.69	22.69	1,734	-0.15(-0.66%)
Jul 05, 2019	22.53	23.00	22.50	22.84	7,800	+0.39(+1.74%)
Jul 03, 2019	22.50	22.77	20.92	22.45	2,900	-0.08(-0.36%)
Jul 02, 2019	22.77	23.21	22.53	22.53	10,760	-0.22(-0.97%)
Jul 01, 2019	24.69	24.69	22.75	22.75	20,278	-2.25(-9.00%)
Jun 28, 2019	21.41	25.00	21.27	25.00	55,700	+3.25(+14.94%)
Jun 27, 2019	20.02	21.75	20.02	21.75	7,293	+1.68(+8.37%)
Jun 26, 2019	20.67	20.67	20.03	20.07	6,465	-0.18(-0.89%)
Jun 25, 2019	20.80	21.64	20.25	20.25	5,548	-0.12(-0.59%)
Jun 24, 2019	21.35	21.75	20.37	20.37	11,679	-1.78(-8.04%)
Jun 21, 2019	21.72	22.17	21.26	22.15	15,700	-0.04(-0.18%)
Jun 20, 2019	21.98	22.35	20.88	22.19	14,850	+0.01(+0.05%)
Jun 19, 2019	22.46	22.54	22.00	22.18	7,704	-0.31(-1.38%)
Jun 18, 2019	22.56	22.56	22.02	22.49	1,332	-0.01(-0.04%)
Jun 17, 2019	21.86	22.50	21.55	22.50	4,448	+0.83(+3.83%)
Jun 14, 2019	21.59	21.82	21.59	21.67	2,400	-0.11(-0.51%)
Jun 13, 2019	22.48	22.48	21.41	21.78	5,282	-0.45(-2.02%)
Jun 12, 2019	22.20	22.33	22.20	22.23	818	+0.51(+2.35%)
Jun 11, 2019	21.83	21.98	21.02	21.72	5,909	+0.24(+1.12%)
Jun 10, 2019	20.06	21.48	19.01	21.48	4,247	+1.22(+6.02%)
Jun 07, 2019	20.88	20.88	20.26	20.26	1,700	-0.42(-2.03%)
Jun 06, 2019	20.70	20.95	20.30	20.68	5,133	+0.13(+0.63%)
Jun 05, 2019	19.90	20.61	19.90	20.55	10,297	+0.67(+3.37%)
Jun 04, 2019	20.22	20.52	19.88	19.88	6,359	-0.49(-2.41%)
Jun 03, 2019	21.00	21.13	20.00	20.37	12,226	-0.72(-3.41%)
May 31, 2019	21.80	21.80	20.99	21.09	4,900	-0.78(-3.57%)
May 30, 2019	22.37	22.37	20.75	21.87	8,495	-0.70(-3.10%)
May 29, 2019	22.49	23.27	21.40	22.57	4,224	+0.11(+0.49%)
May 28, 2019	23.10	23.50	22.46	22.46	6,060	-1.01(-4.30%)
May 24, 2019	23.00	23.47	22.98	23.47	7,600	+0.17(+0.73%)
May 23, 2019	23.75	23.75	23.30	23.30	3,000	-0.50(-2.10%)
May 22, 2019	23.70	23.87	23.22	23.80	3,816	+0.12(+0.51%)
May 21, 2019	23.00	23.68	22.53	23.68	5,936	+0.33(+1.41%)
May 20, 2019	22.35	23.41	22.35	23.35	2,332	+0.75(+3.32%)
May 17, 2019	22.39	23.22	21.93	22.60	10,400	+0.15(+0.67%)
May 16, 2019	21.46	23.00	21.27	22.45	7,612	+1.07(+5.00%)
May 15, 2019	20.80	21.38	20.80	21.38	1,565	-0.06(-0.28%)
May 14, 2019	21.13	21.55	21.11	21.44	2,048	+0.02(+0.09%)
May 13, 2019	20.88	22.00	20.88	21.42	9,249	-0.83(-3.73%)
May 10, 2019	22.04	22.25	22.04	22.25	1,900	-0.10(-0.45%)
May 09, 2019	21.86	22.40	21.63	22.35	6,280	+0.70(+3.23%)
May 08, 2019	20.37	21.65	20.37	21.65	4,317	-0.15(-0.69%)
May 07, 2019	22.02	22.02	21.26	21.80	8,590	-0.40(-1.80%)
May 06, 2019	22.62	22.62	21.86	22.20	3,242	+0.01(+0.05%)
May 03, 2019	22.15	22.19	21.52	22.19	2,800	+0.79(+3.69%)
May 02, 2019	21.58	21.58	20.87	21.40	6,407	-0.04(-0.19%)
May 01, 2019	21.26	22.05	21.26	21.44	6,026	-1.06(-4.71%)
Apr 30, 2019	22.76	22.76	22.00	22.50	9,643	+0.40(+1.81%)
Apr 29, 2019	22.40	24.00	21.80	22.10	4,937	+0.49(+2.27%)
Apr 26, 2019	21.75	22.00	21.52	21.61	6,800	+0.06(+0.28%)
Apr 25, 2019	21.38	22.80	21.38	21.55	3,667	+0.10(+0.47%)
Apr 24, 2019	21.85	21.95	21.45	21.45	3,909	+0.20(+0.94%)
Apr 23, 2019	21.44	22.00	21.09	21.25	9,670	+0.30(+1.43%)
Apr 22, 2019	21.00	21.27	20.95	20.95	2,402	+0.07(+0.34%)
Apr 18, 2019	21.79	21.79	20.88	20.88	9,200	-1.12(-5.09%)
Apr 17, 2019	23.25	23.25	22.00	22.00	7,059	-1.04(-4.51%)
Apr 16, 2019	23.63	23.63	23.04	23.04	4,485	+0.10(+0.44%)
Apr 15, 2019	23.49	23.62	22.90	22.94	3,407	-0.73(-3.08%)
Apr 12, 2019	24.11	24.11	22.77	23.67	3,700	+0.33(+1.41%)
Apr 11, 2019	23.35	23.51	23.34	23.34	2,443	+0.02(+0.09%)
Apr 10, 2019	23.00	23.50	23.00	23.32	1,747	+0.20(+0.87%)
Apr 09, 2019	22.76	23.40	22.50	23.12	12,420	+1.01(+4.57%)
Apr 08, 2019	21.84	22.11	21.15	22.11	4,420	+0.27(+1.24%)
Apr 05, 2019	22.58	22.58	21.52	21.84	1,200	+0.00(+0.00%)
Apr 04, 2019	21.98	22.97	21.84	21.84	6,872	-0.71(-3.15%)
Apr 03, 2019	21.66	22.61	21.66	22.55	4,347	+0.19(+0.85%)
Apr 02, 2019	22.82	22.82	22.05	22.36	2,468	+0.50(+2.29%)
Apr 01, 2019	21.21	22.10	20.08	21.86	2,560	-0.05(-0.23%)
Mar 29, 2019	20.96	22.45	20.90	21.91	11,600	+0.95(+4.53%)
Mar 28, 2019	20.74	20.96	20.65	20.96	4,325	+0.36(+1.75%)
Mar 27, 2019	20.40	20.60	20.40	20.60	1,803	-0.37(-1.76%)
Mar 26, 2019	20.88	20.97	20.88	20.97	1,288	+0.21(+1.01%)
Mar 25, 2019	20.29	20.77	20.29	20.76	2,611	+0.33(+1.62%)
Mar 22, 2019	20.34	20.60	20.02	20.43	5,600	-0.23(-1.11%)
Mar 21, 2019	20.04	20.83	19.99	20.66	10,755	+0.78(+3.92%)
Mar 20, 2019	20.14	20.20	19.01	19.88	17,596	-0.25(-1.24%)
Mar 19, 2019	20.20	20.90	19.90	20.13	11,595	-0.07(-0.35%)
Mar 18, 2019	19.93	20.27	19.50	20.20	4,357	+0.13(+0.65%)
Mar 15, 2019	19.46	20.07	19.00	20.07	42,400	+0.74(+3.83%)
Mar 14, 2019	21.00	21.00	19.20	19.33	6,729	-0.37(-1.88%)
Mar 13, 2019	20.42	21.15	19.50	19.70	8,150	-0.79(-3.86%)
Mar 12, 2019	20.80	21.43	19.99	20.49	8,662	+0.01(+0.05%)
Mar 11, 2019	19.93	20.66	19.89	20.48	8,231	+1.04(+5.35%)
Mar 08, 2019	19.49	19.64	18.46	19.44	11,700	+1.06(+5.77%)
Mar 07, 2019	18.65	19.39	18.31	18.38	28,848	-0.67(-3.52%)
Mar 06, 2019	20.57	20.57	19.02	19.05	30,546	-1.60(-7.75%)
Mar 05, 2019	21.59	21.79	20.64	20.65	24,403	-1.09(-5.01%)
Mar 04, 2019	21.84	22.29	21.53	21.74	8,029	-0.27(-1.23%)
Mar 01, 2019	22.31	22.41	22.01	22.01	11,700	-0.29(-1.30%)
Feb 28, 2019	22.50	22.96	22.25	22.30	9,273	-0.61(-2.66%)
Feb 27, 2019	23.21	23.70	22.36	22.91	10,800	-0.40(-1.72%)
Feb 26, 2019	24.24	24.25	22.91	23.31	6,561	-0.74(-3.08%)
Feb 25, 2019	23.94	24.15	23.70	24.05	8,064	+0.30(+1.26%)
Feb 22, 2019	23.75	23.75	22.97	23.75	2,900	+0.16(+0.68%)
Feb 21, 2019	23.71	23.71	23.00	23.59	8,544	-0.03(-0.13%)
Feb 20, 2019	23.89	24.00	23.49	23.62	4,774	-0.63(-2.60%)
Feb 19, 2019	23.40	24.30	23.40	24.25	13,980	+0.49(+2.06%)
Feb 15, 2019	22.71	24.00	22.18	23.76	11,400	+1.25(+5.55%)
Feb 14, 2019	22.50	23.97	22.50	22.51	13,281	+0.12(+0.54%)
Feb 13, 2019	22.25	22.48	22.11	22.39	1,970	+0.04(+0.18%)
Feb 12, 2019	22.34	22.35	22.00	22.35	2,403	+0.54(+2.48%)
Feb 11, 2019	21.81	21.81	21.81	21.81	1,280	+0.06(+0.28%)
Feb 08, 2019	21.71	22.38	21.71	21.75	2,300	+0.14(+0.65%)
Feb 07, 2019	22.04	22.43	21.50	21.61	9,764	-0.39(-1.77%)
Feb 06, 2019	22.50	22.50	22.00	22.00	1,833	-0.20(-0.90%)
Feb 05, 2019	21.90	22.63	21.60	22.20	5,369	+0.20(+0.91%)
Feb 04, 2019	22.82	22.82	22.00	22.00	1,329	-0.13(-0.59%)
Feb 01, 2019	22.48	23.00	21.85	22.13	6,500	-0.09(-0.41%)
Jan 31, 2019	23.89	23.89	22.10	22.22	3,515	+0.07(+0.32%)
Jan 30, 2019	21.99	22.30	21.80	22.15	5,501	+0.16(+0.73%)
Jan 29, 2019	22.06	22.76	21.82	21.99	6,024	+0.12(+0.55%)
Jan 28, 2019	21.91	22.13	21.66	21.87	3,150	-0.59(-2.63%)
Jan 25, 2019	22.75	22.75	22.01	22.46	3,400	-0.25(-1.10%)
Jan 24, 2019	22.67	22.99	22.18	22.71	3,759	-0.26(-1.13%)
Jan 23, 2019	23.13	23.23	22.25	22.97	15,112	-0.76(-3.20%)
Jan 22, 2019	23.00	23.73	22.32	23.73	13,723	+1.00(+4.40%)
Jan 18, 2019	23.24	23.24	22.59	22.73	6,400	-0.48(-2.07%)
Jan 17, 2019	22.45	23.39	22.00	23.21	4,684	+0.95(+4.27%)
Jan 16, 2019	23.25	23.61	22.26	22.26	4,711	-0.97(-4.18%)
Jan 15, 2019	22.05	23.23	22.00	23.23	12,629	+0.26(+1.13%)
Jan 14, 2019	23.00	23.25	22.76	22.97	4,420	-0.11(-0.48%)
Jan 11, 2019	23.00	23.08	22.65	23.08	2,000	+0.43(+1.90%)
Jan 10, 2019	23.87	23.87	22.35	22.65	18,041	-1.79(-7.32%)
Jan 09, 2019	23.24	24.59	22.90	24.44	6,228	+1.49(+6.49%)
Jan 08, 2019	23.03	23.11	21.88	22.95	10,040	+0.25(+1.10%)
Jan 07, 2019	22.80	23.50	22.32	22.70	8,257	+0.07(+0.31%)
Jan 04, 2019	21.99	22.64	21.14	22.63	17,500	+0.87(+4.00%)
Jan 03, 2019	22.35	23.09	21.35	21.76	16,943	-1.10(-4.81%)
Jan 02, 2019	23.36	25.00	22.52	22.86	14,350	-1.13(-4.71%)
Dec 31, 2018	23.27	24.60	23.27	23.99	14,000	+0.30(+1.27%)
Dec 28, 2018	22.38	23.70	22.36	23.69	7,500	+0.18(+0.77%)
Dec 27, 2018	23.11	23.80	22.16	23.51	7,510	+0.28(+1.21%)
Dec 26, 2018	22.53	23.25	22.50	23.23	6,967	+0.78(+3.47%)
Dec 24, 2018	23.01	23.29	22.31	22.45	5,200	+0.27(+1.22%)
Dec 21, 2018	23.29	23.29	21.55	22.18	23,400	-1.22(-5.21%)
Dec 20, 2018	23.41	23.50	22.08	23.40	11,316	+0.18(+0.78%)
Dec 19, 2018	22.28	23.50	22.25	23.22	7,457	+1.15(+5.21%)
Dec 18, 2018	21.00	22.35	20.40	22.07	23,229	+1.20(+5.75%)
Dec 17, 2018	23.70	23.70	20.21	20.87	16,721	-1.47(-6.58%)
Dec 14, 2018	22.80	23.09	21.79	22.34	19,500	-0.45(-1.97%)
Dec 13, 2018	22.74	23.09	21.54	22.79	9,513	-0.19(-0.83%)
Dec 12, 2018	23.00	23.50	22.49	22.98	10,924	-0.01(-0.04%)
Dec 11, 2018	25.27	25.61	22.90	22.99	25,364	-2.24(-8.88%)
Dec 10, 2018	24.15	25.38	23.30	25.23	8,787	+1.30(+5.43%)
Dec 07, 2018	23.90	24.70	23.25	23.93	7,100	-0.02(-0.08%)
Dec 06, 2018	24.26	24.26	23.25	23.95	12,595	-1.00(-4.01%)
Dec 04, 2018	25.80	25.80	23.95	24.95	8,000	-1.05(-4.04%)
Dec 03, 2018	27.00	27.00	25.21	26.00	3,781	-0.90(-3.35%)
Nov 30, 2018	27.69	28.00	26.90	26.90	9,400	-0.55(-2.00%)
Nov 29, 2018	26.61	27.45	26.25	27.45	4,691	+0.55(+2.04%)
Nov 28, 2018	25.51	26.99	25.51	26.90	7,213	+0.63(+2.40%)
Nov 27, 2018	25.65	27.45	25.42	26.27	5,551	+0.47(+1.82%)
Nov 26, 2018	25.49	26.15	24.85	25.80	10,518	+0.67(+2.67%)
Nov 23, 2018	24.90	25.13	24.60	25.13	1,500	+1.13(+4.71%)
Nov 21, 2018		24.00	24.00	24.00	0	+0.48(+2.04%)
Nov 20, 2018	23.45	25.00	23.45	23.52	7,100	+0.06(+0.26%)
Nov 19, 2018	27.00	27.00	23.25	23.46	11,773	-2.53(-9.73%)
Nov 16, 2018	25.25	26.00	24.03	25.99	9,900	+0.51(+2.00%)
Nov 15, 2018	25.30	27.19	24.01	25.48	20,539	-0.25(-0.97%)
Nov 14, 2018	28.76	29.39	25.73	25.73	8,753	-2.27(-8.11%)
Nov 13, 2018	27.59	29.96	27.59	28.00	4,794	+0.28(+1.01%)
Nov 12, 2018	27.50	29.42	27.34	27.72	5,736	+0.46(+1.69%)
Nov 09, 2018	27.67	28.25	27.19	27.26	4,100	-0.41(-1.48%)
Nov 08, 2018	28.25	28.99	27.47	27.67	4,612	-0.57(-2.02%)
Nov 07, 2018	28.60	29.10	27.68	28.24	15,963	+1.12(+4.13%)
Nov 06, 2018	28.25	28.80	27.03	27.12	12,385	-1.29(-4.54%)
Nov 05, 2018	29.10	30.00	28.41	28.41	37,674	-0.19(-0.66%)
Nov 02, 2018	28.40	29.05	28.05	28.60	16,300	+0.11(+0.39%)
Nov 01, 2018	27.65	28.50	27.58	28.49	7,016	+0.44(+1.57%)
Oct 31, 2018	28.80	28.80	27.98	28.05	4,238	-0.57(-1.99%)
Oct 30, 2018	27.75	28.63	27.75	28.62	2,437	+0.20(+0.70%)
Oct 29, 2018	28.35	28.42	27.51	28.42	5,139	+0.32(+1.14%)
Oct 26, 2018	28.44	28.70	27.31	28.10	4,800	-0.59(-2.06%)
Oct 25, 2018	28.10	28.71	28.00	28.69	8,585	+0.60(+2.14%)
Oct 24, 2018	28.63	28.67	27.65	28.09	5,309	-0.53(-1.85%)
Oct 23, 2018	28.77	29.10	27.60	28.62	15,428	-0.43(-1.48%)
Oct 22, 2018	28.38	29.09	28.13	29.05	5,946	+0.77(+2.72%)
Oct 19, 2018	28.70	28.70	24.20	28.28	9,600	-0.38(-1.33%)
Oct 18, 2018	25.57	29.09	25.50	28.66	14,982	+2.89(+11.21%)
Oct 17, 2018	27.00	27.00	25.32	25.77	6,775	-1.21(-4.48%)
Oct 16, 2018	26.96	27.00	26.55	26.98	11,988	+0.14(+0.52%)
Oct 15, 2018	26.14	28.62	25.94	26.84	5,715	+0.79(+3.03%)
Oct 12, 2018	25.48	28.59	25.48	26.05	7,500	+0.84(+3.33%)
Oct 11, 2018	24.27	25.21	23.51	25.21	11,269	+0.94(+3.87%)
Oct 10, 2018	25.80	27.59	24.20	24.27	23,335	-1.53(-5.93%)
Oct 09, 2018	26.82	26.82	24.50	25.80	13,576	-1.00(-3.73%)
Oct 08, 2018	28.00	28.03	26.33	26.80	9,539	-1.20(-4.29%)
Oct 05, 2018	28.76	28.76	25.88	28.00	6,100	-0.75(-2.61%)
Oct 04, 2018	28.84	29.05	28.30	28.75	4,582	-0.07(-0.24%)
Oct 03, 2018	28.87	29.94	27.72	28.82	14,755	-0.06(-0.21%)
Oct 02, 2018	28.66	29.81	28.13	28.88	7,077	-0.07(-0.24%)
Oct 01, 2018	29.13	29.70	28.48	28.95	7,254	+0.19(+0.66%)
Sep 28, 2018	29.08	29.08	27.55	28.76	18,100	-0.09(-0.31%)
Sep 27, 2018	29.07	29.48	28.60	28.85	9,220	-0.03(-0.10%)
Sep 26, 2018	29.19	29.20	28.76	28.88	2,706	-0.11(-0.38%)
Sep 25, 2018	28.65	29.56	28.00	28.99	13,176	+0.13(+0.45%)
Sep 24, 2018	29.58	29.58	26.41	28.86	11,315	-0.93(-3.12%)
Sep 21, 2018	30.67	30.68	29.00	29.79	146,100	-0.98(-3.18%)
Sep 20, 2018	30.02	31.00	29.71	30.77	36,203	+0.94(+3.15%)
Sep 19, 2018	29.39	30.00	28.74	29.83	13,467	+0.58(+1.98%)
Sep 18, 2018	29.03	29.55	28.69	29.25	26,865	-0.06(-0.20%)
Sep 17, 2018	29.00	29.86	26.61	29.31	40,423	+0.91(+3.20%)
Sep 14, 2018	25.26	28.52	25.26	28.40	64,000	+3.05(+12.03%)
Sep 13, 2018	25.11	25.50	24.00	25.35	25,155	+0.48(+1.93%)
Sep 12, 2018	24.25	24.99	23.41	24.87	22,050	+1.07(+4.50%)
Sep 11, 2018	21.50	23.95	21.27	23.80	37,799	+2.30(+10.70%)
Sep 10, 2018	21.50	22.16	21.49	21.50	23,997	+0.00(+0.00%)
Sep 07, 2018	20.94	21.75	20.94	21.50	22,800	+0.54(+2.58%)
Sep 06, 2018	21.68	22.18	20.38	20.96	29,122	-0.89(-4.07%)
Sep 05, 2018	24.00	24.00	21.70	21.85	44,431	-2.13(-8.88%)
Sep 04, 2018	24.39	24.50	23.53	23.98	10,820	-0.74(-2.99%)
Aug 31, 2018		24.72	24.72	24.72	0	-0.49(-1.94%)
Aug 30, 2018	25.42	25.42	25.12	25.21	13,471	-0.11(-0.43%)
Aug 29, 2018	25.20	25.50	25.14	25.32	13,888	+0.04(+0.16%)
Aug 28, 2018	25.74	25.88	25.16	25.28	16,454	-0.66(-2.54%)
Aug 27, 2018	25.83	26.00	25.83	25.94	4,330	-0.17(-0.65%)
Aug 24, 2018	26.18	26.22	26.02	26.11	5,300	-0.31(-1.17%)
Aug 23, 2018	26.30	26.52	26.02	26.42	12,868	+0.13(+0.49%)
Aug 22, 2018	26.05	26.57	25.94	26.29	18,480	+0.39(+1.51%)
Aug 21, 2018	25.71	26.16	25.71	25.90	4,652	+0.00(+0.00%)
Aug 20, 2018	25.99	26.05	25.75	25.90	8,652	-0.28(-1.07%)
Aug 17, 2018	26.02	26.42	25.85	26.18	5,700	+0.04(+0.15%)
Aug 16, 2018	26.00	26.25	25.63	26.14	7,521	+0.11(+0.42%)
Aug 15, 2018	26.19	26.19	25.05	26.03	9,487	+0.03(+0.12%)
Aug 14, 2018	26.15	26.82	25.50	26.00	18,833	+0.00(+0.00%)
Aug 13, 2018	24.62	26.35	24.57	26.00	11,034	+0.99(+3.96%)
Aug 10, 2018	25.77	25.77	24.32	25.01	12,100	-0.96(-3.70%)
Aug 09, 2018	25.20	26.05	24.55	25.97	11,762	+0.68(+2.69%)
Aug 08, 2018	25.32	25.35	24.50	25.29	11,410	+0.12(+0.48%)
Aug 07, 2018	25.35	25.35	24.58	25.17	5,184	+0.07(+0.28%)
Aug 06, 2018	24.82	25.32	24.76	25.10	8,541	-0.27(-1.06%)
Aug 03, 2018	24.80	25.45	24.65	25.37	10,800	+0.72(+2.92%)
Aug 02, 2018	24.45	24.70	24.00	24.65	6,990	+0.42(+1.73%)