Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.71	18.30	17.08	17.98	1,001,600	+0.47(+2.68%)
Mar 28, 2019	18.54	18.65	17.27	17.51	1,041,713	-1.14(-6.11%)
Mar 27, 2019	19.92	19.92	18.62	18.65	914,166	-1.29(-6.47%)
Mar 26, 2019	19.71	20.13	19.70	19.94	377,124	+0.32(+1.63%)
Mar 25, 2019	18.98	19.81	18.98	19.62	570,548	+0.64(+3.37%)
Mar 22, 2019	19.67	19.89	18.94	18.98	695,500	-0.84(-4.24%)
Mar 21, 2019	19.04	20.05	19.04	19.82	493,153	+0.58(+3.01%)
Mar 20, 2019	18.91	19.68	18.64	19.24	846,344	+0.35(+1.85%)
Mar 19, 2019	19.08	19.12	18.62	18.89	757,728	-0.19(-1.00%)
Mar 18, 2019	19.17	19.38	18.97	19.08	660,667	-0.05(-0.26%)
Mar 15, 2019	19.32	19.40	18.88	19.13	2,748,800	-0.12(-0.62%)
Mar 14, 2019	20.25	20.79	19.24	19.25	539,787	-0.93(-4.61%)
Mar 13, 2019	19.73	20.30	19.28	20.18	3,458,526	+0.54(+2.75%)
Mar 12, 2019	19.75	19.83	19.37	19.64	309,234	-0.12(-0.61%)
Mar 11, 2019	19.27	19.92	19.27	19.76	2,131,172	+0.43(+2.22%)
Mar 08, 2019	18.94	19.78	18.94	19.33	514,300	+0.26(+1.36%)
Mar 07, 2019	19.15	19.37	18.61	19.07	1,005,306	-0.16(-0.83%)
Mar 06, 2019	20.16	20.17	19.03	19.23	1,281,454	-0.86(-4.28%)
Mar 05, 2019	20.21	20.89	19.96	20.09	741,046	-0.16(-0.79%)
Mar 04, 2019	20.75	20.95	19.22	20.25	1,077,209	-0.22(-1.07%)
Mar 01, 2019	20.20	20.70	19.93	20.47	725,800	+0.47(+2.35%)
Feb 28, 2019	21.12	21.14	19.78	20.00	1,650,711	-1.13(-5.35%)
Feb 27, 2019	20.65	21.19	19.63	21.13	1,259,991	+0.29(+1.39%)
Feb 26, 2019	21.62	21.62	20.68	20.84	1,330,418	-0.89(-4.10%)
Feb 25, 2019	21.56	22.35	21.48	21.73	1,358,218	+0.52(+2.45%)
Feb 22, 2019	21.88	22.00	21.15	21.21	1,312,100	-0.67(-3.06%)
Feb 21, 2019	22.22	22.38	21.26	21.88	779,853	-0.35(-1.57%)
Feb 20, 2019	22.06	22.57	21.64	22.23	1,368,171	+0.08(+0.36%)
Feb 19, 2019	21.80	22.27	21.47	22.15	2,348,627	+0.31(+1.42%)
Feb 15, 2019	21.16	22.09	20.75	21.84	1,385,700	+0.72(+3.41%)
Feb 14, 2019	21.27	21.27	20.47	21.12	1,237,512	-0.17(-0.80%)
Feb 13, 2019	22.36	22.66	21.25	21.29	5,658,700	+0.30(+1.43%)
Feb 12, 2019	21.42	21.76	20.23	20.99	1,178,236	-0.38(-1.78%)
Feb 11, 2019	22.44	23.26	20.76	21.37	1,577,960	-1.07(-4.77%)
Feb 08, 2019	22.76	23.30	21.43	22.44	2,242,100	-0.43(-1.88%)
Feb 07, 2019	26.15	26.39	22.86	22.87	3,725,735	-2.73(-10.66%)
Feb 06, 2019	29.37	32.32	24.60	25.60	25,934,628	+14.49(+130.42%)
Feb 05, 2019	11.35	11.74	11.10	11.11	374,127	-0.24(-2.11%)
Feb 04, 2019	10.57	11.85	9.870	11.35	1,565,578	-0.08(-0.70%)
Feb 01, 2019	11.74	11.74	11.21	11.43	397,300	-0.30(-2.56%)
Jan 31, 2019	11.40	11.81	11.37	11.73	341,823	+0.30(+2.62%)
Jan 30, 2019	11.46	11.62	11.04	11.43	456,794	-0.11(-0.95%)
Jan 29, 2019	11.39	12.05	11.19	11.54	507,971	+0.19(+1.67%)
Jan 28, 2019	11.59	11.61	11.04	11.35	426,180	-0.35(-2.99%)
Jan 25, 2019	11.50	12.49	11.02	11.70	1,530,500	+0.26(+2.27%)
Jan 24, 2019	11.32	11.51	11.00	11.44	375,547	+0.04(+0.35%)
Jan 23, 2019	11.50	12.04	11.31	11.40	669,498	-0.13(-1.13%)
Jan 22, 2019	12.22	12.28	11.16	11.53	725,686	-0.78(-6.34%)
Jan 18, 2019	12.58	12.79	12.19	12.31	296,500	-0.23(-1.83%)
Jan 17, 2019	12.83	12.93	12.29	12.54	520,894	-0.29(-2.26%)
Jan 16, 2019	13.54	13.79	12.82	12.83	641,607	-0.70(-5.17%)
Jan 15, 2019	13.66	13.76	13.16	13.53	363,885	+0.02(+0.15%)
Jan 14, 2019	14.16	14.22	13.47	13.51	404,910	-0.79(-5.52%)
Jan 11, 2019	13.77	14.60	13.59	14.30	580,900	+0.44(+3.17%)
Jan 10, 2019	13.73	14.07	13.36	13.86	750,545	+0.03(+0.22%)
Jan 09, 2019	14.16	14.32	13.70	13.83	384,760	-0.44(-3.08%)
Jan 08, 2019	14.15	14.28	13.57	14.27	393,253	+0.22(+1.57%)
Jan 07, 2019	13.39	14.12	13.28	14.05	457,204	+0.75(+5.64%)
Jan 04, 2019	12.79	13.34	12.41	13.30	372,500	+0.70(+5.56%)
Jan 03, 2019	12.68	12.91	12.34	12.60	951,090	-0.06(-0.47%)
Jan 02, 2019	12.53	12.67	11.87	12.66	475,528	-0.04(-0.31%)
Dec 31, 2018	12.70	12.87	12.51	12.70	199,100	+0.09(+0.71%)
Dec 28, 2018	12.59	12.89	12.35	12.61	264,200	+0.02(+0.16%)
Dec 27, 2018	12.34	12.71	12.03	12.59	313,314	+0.09(+0.72%)
Dec 26, 2018	11.88	12.56	11.88	12.50	336,356	+0.75(+6.38%)
Dec 24, 2018	11.73	12.05	11.64	11.75	133,400	-0.04(-0.34%)
Dec 21, 2018	12.56	12.56	11.49	11.79	754,700	-0.69(-5.53%)
Dec 20, 2018	12.87	12.87	12.30	12.48	261,133	-0.30(-2.35%)
Dec 19, 2018	13.28	13.57	12.42	12.78	433,369	-0.37(-2.81%)
Dec 18, 2018	13.55	13.67	12.80	13.15	318,783	-0.25(-1.87%)
Dec 17, 2018	13.59	14.07	13.32	13.40	462,065	-0.29(-2.12%)
Dec 14, 2018	14.59	14.59	13.54	13.69	328,600	-1.07(-7.25%)
Dec 13, 2018	14.43	14.99	14.36	14.76	346,826	+0.44(+3.07%)
Dec 12, 2018	14.23	14.47	14.09	14.32	400,663	+0.12(+0.85%)
Dec 11, 2018	13.73	14.67	13.73	14.20	428,583	+0.77(+5.73%)
Dec 10, 2018	13.01	13.51	11.16	13.43	4,200,664	-2.98(-18.16%)
Dec 07, 2018	16.56	17.07	16.25	16.41	281,500	-0.19(-1.14%)
Dec 06, 2018	15.49	16.82	15.45	16.60	291,534	+0.93(+5.93%)
Dec 04, 2018	17.00	17.49	15.63	15.67	262,300	-1.35(-7.93%)
Dec 03, 2018	17.55	17.90	16.82	17.02	253,633	-0.19(-1.10%)
Nov 30, 2018	17.00	17.44	16.95	17.21	250,200	+0.46(+2.75%)
Nov 29, 2018	17.29	17.62	16.50	16.75	161,128	-0.74(-4.23%)
Nov 28, 2018	16.32	17.50	16.21	17.49	205,743	+1.16(+7.10%)
Nov 27, 2018	17.00	17.05	16.25	16.33	137,664	-0.78(-4.56%)
Nov 26, 2018	17.40	17.88	16.85	17.11	156,090	-0.10(-0.58%)
Nov 23, 2018	17.01	17.78	16.93	17.21	71,400	+0.00(+0.00%)
Nov 21, 2018		17.21	17.21	17.21	0	+0.50(+2.99%)
Nov 20, 2018	16.70	17.12	16.49	16.71	214,583	-0.17(-1.01%)
Nov 19, 2018	17.62	17.62	16.71	16.88	224,085	-0.63(-3.60%)
Nov 16, 2018	17.32	17.85	17.15	17.51	196,100	+0.03(+0.17%)
Nov 15, 2018	16.73	17.54	16.61	17.48	248,211	+0.87(+5.24%)
Nov 14, 2018	16.72	17.43	16.50	16.61	344,744	-0.20(-1.19%)
Nov 13, 2018	16.75	17.21	16.55	16.81	237,420	+0.19(+1.14%)
Nov 12, 2018	17.44	17.64	16.57	16.62	321,923	-0.74(-4.26%)
Nov 09, 2018	18.10	18.25	17.06	17.36	599,800	-0.89(-4.88%)
Nov 08, 2018	17.76	19.15	16.69	18.25	1,056,068	+1.65(+9.94%)
Nov 07, 2018	16.95	17.83	16.47	16.60	376,950	-0.19(-1.13%)
Nov 06, 2018	16.47	17.03	16.39	16.79	787,518	+0.26(+1.57%)
Nov 05, 2018	17.05	17.59	16.49	16.53	172,117	-0.46(-2.71%)
Nov 02, 2018	17.50	18.20	16.71	16.99	340,700	-0.39(-2.24%)
Nov 01, 2018	16.50	17.38	16.50	17.38	303,869	+0.92(+5.59%)
Oct 31, 2018	17.53	18.02	15.48	16.46	451,040	-0.86(-4.97%)
Oct 30, 2018	17.01	17.53	16.68	17.32	149,995	+0.30(+1.76%)
Oct 29, 2018	17.74	18.25	16.75	17.02	157,857	-0.40(-2.30%)
Oct 26, 2018	17.18	17.58	16.95	17.42	120,100	-0.08(-0.46%)
Oct 25, 2018	17.29	17.96	16.93	17.50	191,347	+0.28(+1.63%)
Oct 24, 2018	18.29	18.54	17.21	17.22	298,221	-1.06(-5.80%)
Oct 23, 2018	17.79	18.71	17.28	18.28	170,488	+0.15(+0.83%)
Oct 22, 2018	18.84	18.84	17.74	18.13	433,117	-0.61(-3.26%)
Oct 19, 2018	19.24	19.55	18.67	18.74	146,600	-0.51(-2.65%)
Oct 18, 2018	19.57	19.59	19.04	19.25	124,197	-0.38(-1.94%)
Oct 17, 2018	19.43	19.65	18.90	19.63	156,454	+0.14(+0.72%)
Oct 16, 2018	18.81	19.57	18.39	19.49	168,253	+0.84(+4.50%)
Oct 15, 2018	18.88	19.13	18.36	18.65	143,065	-0.26(-1.37%)
Oct 12, 2018	18.95	19.07	18.54	18.91	197,700	+0.33(+1.78%)
Oct 11, 2018	18.90	19.32	18.52	18.58	305,930	-0.46(-2.42%)
Oct 10, 2018	19.90	19.90	19.00	19.04	258,918	-0.86(-4.32%)
Oct 09, 2018	20.20	20.39	19.80	19.90	198,159	-0.29(-1.44%)
Oct 08, 2018	20.75	20.91	19.91	20.19	182,957	-0.57(-2.75%)
Oct 05, 2018	21.53	21.70	20.09	20.76	358,900	-0.66(-3.08%)
Oct 04, 2018	20.84	21.49	20.32	21.42	354,870	+0.59(+2.83%)
Oct 03, 2018	21.02	21.13	20.60	20.83	272,020	-0.19(-0.90%)
Oct 02, 2018	21.07	21.23	20.80	21.02	219,894	-0.09(-0.43%)
Oct 01, 2018	21.46	21.87	20.85	21.11	208,129	-0.33(-1.54%)
Sep 28, 2018	21.33	21.56	21.01	21.44	178,400	+0.05(+0.23%)
Sep 27, 2018	21.09	21.70	20.63	21.39	238,298	+0.39(+1.86%)
Sep 26, 2018	21.34	21.41	20.72	21.00	196,840	-0.20(-0.94%)
Sep 25, 2018	22.00	22.25	21.19	21.20	162,821	-0.78(-3.55%)
Sep 24, 2018	22.17	22.30	21.77	21.98	211,193	-0.23(-1.04%)
Sep 21, 2018	22.72	22.72	21.58	22.21	889,500	-0.48(-2.12%)
Sep 20, 2018	22.99	23.17	22.52	22.69	250,398	-0.19(-0.83%)
Sep 19, 2018	23.45	23.68	22.69	22.88	171,292	-0.58(-2.47%)
Sep 18, 2018	23.28	23.65	23.06	23.46	208,036	+0.35(+1.51%)
Sep 17, 2018	23.36	23.52	22.62	23.11	240,697	-0.26(-1.11%)
Sep 14, 2018	23.08	23.48	22.83	23.37	328,400	+0.27(+1.17%)
Sep 13, 2018	21.78	23.24	21.71	23.10	275,013	+1.42(+6.55%)
Sep 12, 2018	21.92	22.18	21.63	21.68	171,136	-0.30(-1.36%)
Sep 11, 2018	21.27	22.18	21.14	21.98	224,209	+0.70(+3.29%)
Sep 10, 2018	21.94	22.16	21.09	21.28	217,656	-0.23(-1.07%)
Sep 07, 2018	21.58	21.74	21.39	21.51	145,800	-0.14(-0.65%)
Sep 06, 2018	21.34	21.79	21.03	21.65	198,505	+0.32(+1.50%)
Sep 05, 2018	21.72	21.72	20.65	21.33	660,195	-0.45(-2.07%)
Sep 04, 2018	21.87	22.29	21.20	21.78	251,719	-0.09(-0.41%)
Aug 31, 2018		21.87	21.87	21.87	0	-0.48(-2.15%)
Aug 30, 2018	21.80	22.47	21.80	22.35	218,211	+0.54(+2.48%)
Aug 29, 2018	22.02	22.46	21.60	21.81	219,827	-0.22(-1.00%)
Aug 28, 2018	20.83	22.20	20.67	22.03	261,182	+1.18(+5.66%)
Aug 27, 2018	20.68	20.94	20.46	20.85	239,313	+0.26(+1.26%)
Aug 24, 2018	20.58	20.91	20.47	20.59	132,300	+0.04(+0.19%)
Aug 23, 2018	20.77	20.89	20.49	20.55	102,975	-0.28(-1.34%)
Aug 22, 2018	20.62	21.00	20.61	20.83	172,590	+0.17(+0.82%)
Aug 21, 2018	20.00	20.73	20.00	20.66	142,698	+0.66(+3.30%)
Aug 20, 2018	20.04	20.19	19.36	20.00	200,078	-0.01(-0.05%)
Aug 17, 2018	20.28	20.50	19.45	20.01	222,100	-0.29(-1.43%)
Aug 16, 2018	19.97	20.46	19.65	20.30	208,201	+0.47(+2.37%)
Aug 15, 2018	20.47	20.61	19.64	19.83	184,367	-0.67(-3.27%)
Aug 14, 2018	20.61	21.27	20.27	20.50	176,659	-0.10(-0.49%)
Aug 13, 2018	21.43	21.43	20.50	20.60	211,309	-0.73(-3.42%)
Aug 10, 2018	20.85	21.99	20.81	21.33	147,500	+0.37(+1.77%)
Aug 09, 2018	20.64	21.58	20.35	20.96	274,659	+0.25(+1.21%)
Aug 08, 2018	20.84	20.90	19.49	20.71	325,122	+1.11(+5.66%)
Aug 07, 2018	19.60	20.03	19.51	19.60	127,492	+0.12(+0.62%)
Aug 06, 2018	19.34	19.78	19.34	19.48	124,716	+0.11(+0.57%)
Aug 03, 2018	19.33	19.70	18.68	19.37	198,000	+0.11(+0.57%)
Aug 02, 2018	19.56	19.83	19.09	19.26	188,172	-0.34(-1.73%)
Aug 01, 2018	20.57	20.87	19.57	19.60	207,952	-1.05(-5.08%)
Jul 31, 2018	20.04	20.71	19.87	20.65	159,638	+0.66(+3.30%)
Jul 30, 2018	20.24	20.37	19.86	19.99	166,311	-0.31(-1.53%)
Jul 27, 2018	20.82	20.82	19.60	20.30	264,300	-0.54(-2.59%)
Jul 26, 2018	20.96	21.38	20.40	20.84	141,084	+0.08(+0.39%)
Jul 25, 2018	21.64	22.23	20.60	20.76	280,629	-1.13(-5.16%)
Jul 24, 2018	21.85	22.65	21.69	21.89	340,916	+0.30(+1.39%)
Jul 23, 2018	22.17	22.39	21.56	21.59	106,548	-0.68(-3.05%)
Jul 20, 2018	22.21	22.24	22.07	22.27	198,481	+0.04(+0.18%)
Jul 19, 2018	21.81	22.73	21.64	22.23	232,247	+0.43(+1.97%)
Jul 18, 2018	21.61	21.88	21.25	21.80	266,053	+0.12(+0.55%)
Jul 17, 2018	21.54	21.92	21.54	21.68	221,480	+0.08(+0.37%)
Jul 16, 2018	21.93	22.26	21.34	21.60	156,861	-0.33(-1.50%)
Jul 13, 2018	22.20	22.26	21.61	21.93	163,075	-0.30(-1.35%)
Jul 12, 2018	21.19	22.34	21.13	22.23	389,895	+1.14(+5.41%)
Jul 11, 2018	21.26	21.50	21.09	21.09	197,244	-0.26(-1.22%)
Jul 10, 2018	22.05	22.11	21.30	21.35	177,747	-0.80(-3.61%)
Jul 09, 2018	22.52	22.54	21.91	22.15	189,591	-0.21(-0.94%)
Jul 06, 2018	22.16	22.78	22.16	22.36	152,423	+0.32(+1.45%)
Jul 05, 2018	21.32	22.06	21.21	22.04	153,056	+0.84(+3.96%)
Jul 03, 2018		21.20	21.20	21.20	0	+0.24(+1.15%)
Jul 02, 2018	20.55	21.17	20.42	20.96	142,712	+0.31(+1.50%)
Jun 29, 2018	20.90	21.19	20.39	20.65	302,204	-0.09(-0.43%)
Jun 28, 2018	21.35	21.77	20.50	20.74	314,768	-0.51(-2.40%)
Jun 27, 2018	22.86	22.95	21.22	21.25	263,306	-1.62(-7.08%)
Jun 26, 2018	22.61	22.92	22.27	22.87	177,133	+0.35(+1.55%)
Jun 25, 2018	22.90	23.31	22.27	22.52	421,645	-0.47(-2.04%)
Jun 22, 2018	22.79	23.01	22.48	22.99	1,644,604	+0.31(+1.37%)
Jun 21, 2018	23.60	23.66	22.62	22.68	191,044	-0.83(-3.53%)
Jun 20, 2018	23.01	23.54	23.01	23.51	315,100	+0.56(+2.44%)
Jun 19, 2018	22.24	22.99	21.94	22.95	217,998	+0.52(+2.32%)
Jun 18, 2018	22.33	22.68	20.99	22.43	168,745	-0.06(-0.27%)
Jun 15, 2018		22.50	22.50	22.49	1,196,335	-0.01(-0.04%)
Jun 14, 2018	22.07	22.52	21.73	22.50	234,070	+0.54(+2.46%)
Jun 13, 2018	21.37	22.06	21.06	21.96	170,347	+0.54(+2.52%)
Jun 12, 2018	22.05	22.19	21.39	21.42	382,022	-0.60(-2.72%)
Jun 11, 2018	23.10	23.10	21.48	22.02	447,305	-1.01(-4.39%)
Jun 08, 2018	22.25	23.06	22.23	23.03	282,777	+0.78(+3.51%)
Jun 07, 2018	22.97	22.97	22.20	22.25	218,145	-0.60(-2.63%)
Jun 06, 2018	22.94	23.12	22.50	22.85	208,582	-0.07(-0.31%)
Jun 05, 2018	22.93	23.22	22.78	22.92	165,082	-0.14(-0.61%)
Jun 04, 2018	23.21	23.30	22.07	23.06	287,704	-0.01(-0.04%)
Jun 01, 2018	23.00	23.16	22.74	23.07	172,453	+0.34(+1.50%)
May 31, 2018	22.91	23.25	22.54	22.73	254,295	+0.22(+0.98%)
May 30, 2018	21.97	22.77	21.97	22.51	555,278	+0.61(+2.79%)
May 29, 2018	22.57	22.95	21.78	21.90	201,242	-0.78(-3.44%)
May 25, 2018		22.68	22.68	22.68	0	+0.87(+3.99%)
May 24, 2018	21.71	22.08	21.12	21.81	137,963	-0.01(-0.05%)
May 23, 2018	21.56	22.32	21.56	21.82	131,773	+0.10(+0.46%)
May 22, 2018	21.75	22.07	21.53	21.72	136,804	-0.03(-0.14%)
May 21, 2018	21.85	22.01	21.52	21.75	142,913	+0.00(+0.00%)
May 18, 2018	21.43	21.85	21.21	21.75	192,708	+0.41(+1.92%)
May 17, 2018	22.06	22.33	21.32	21.34	303,912	-0.79(-3.57%)
May 16, 2018	21.39	22.29	21.21	22.13	432,862	+0.62(+2.88%)
May 15, 2018	21.48	21.58	20.74	21.51	390,394	-0.08(-0.37%)
May 14, 2018	20.55	21.66	20.55	21.59	280,156	+1.09(+5.32%)
May 11, 2018	19.77	20.52	19.77	20.50	525,772	+0.72(+3.64%)
May 10, 2018	20.02	20.24	19.62	19.78	355,344	-0.14(-0.70%)
May 09, 2018	20.18	20.22	19.65	19.92	250,135	-0.26(-1.29%)
May 08, 2018	21.37	21.69	19.58	20.18	665,521	-2.32(-10.31%)
May 07, 2018	22.27	22.98	22.27	22.50	263,051	+0.27(+1.21%)
May 04, 2018	22.25	22.59	21.51	22.23	250,916	-0.13(-0.58%)
May 03, 2018	22.70	22.87	22.18	22.36	259,095	-0.27(-1.19%)
May 02, 2018	22.92	23.00	22.60	22.63	269,403	-0.44(-1.91%)
May 01, 2018	23.02	23.43	22.72	23.07	291,745	+0.01(+0.04%)
Apr 30, 2018	23.43	23.55	23.05	23.06	209,149	-0.38(-1.62%)
Apr 27, 2018	23.30	23.54	23.04	23.44	213,662	+0.28(+1.21%)
Apr 26, 2018	23.08	23.50	22.58	23.16	170,498	+0.12(+0.52%)
Apr 25, 2018	22.98	23.47	22.23	23.04	207,283	+0.06(+0.26%)
Apr 24, 2018	23.24	23.51	22.60	22.98	143,564	-0.23(-0.99%)
Apr 23, 2018	23.81	23.90	22.85	23.21	178,133	-0.40(-1.69%)
Apr 20, 2018	23.49	24.01	23.40	23.61	246,617	+0.05(+0.21%)
Apr 19, 2018	24.03	24.37	23.49	23.56	240,474	-0.50(-2.08%)
Apr 18, 2018	24.72	24.84	24.03	24.06	299,646	-0.61(-2.47%)
Apr 17, 2018	24.31	24.88	24.20	24.67	259,426	+0.47(+1.94%)
Apr 16, 2018	23.88	24.43	23.66	24.20	274,412	+0.56(+2.37%)
Apr 13, 2018	24.48	24.74	23.60	23.64	360,550	-0.75(-3.08%)
Apr 12, 2018	24.02	24.67	23.58	24.39	319,898	+0.48(+2.01%)
Apr 11, 2018	23.27	24.05	23.04	23.91	268,189	+0.52(+2.22%)
Apr 10, 2018	22.78	23.51	22.50	23.39	488,384	+0.81(+3.59%)
Apr 09, 2018	22.76	23.35	22.47	22.58	289,817	-0.01(-0.04%)
Apr 06, 2018	23.40	23.60	22.46	22.59	357,993	-0.81(-3.46%)
Apr 05, 2018	24.35	24.55	22.59	23.40	459,073	-0.67(-2.78%)
Apr 04, 2018	22.69	24.27	22.69	24.07	413,525	+0.94(+4.06%)
Apr 03, 2018	23.04	23.57	22.53	23.13	440,787	+0.25(+1.09%)