Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	152.40	156.98	151.01	154.29	2,851,900	-0.01(-0.01%)
May 30, 2019	147.60	156.93	145.50	154.30	6,238,704	+19.81(+14.73%)
May 29, 2019	138.89	138.91	134.02	134.49	2,333,157	-5.05(-3.62%)
May 28, 2019	140.00	142.50	139.41	139.54	1,758,453	+0.15(+0.11%)
May 24, 2019	138.50	142.02	138.42	139.39	1,411,800	-1.55(-1.10%)
May 23, 2019	142.64	143.19	138.89	140.94	1,094,845	-3.49(-2.42%)
May 22, 2019	141.78	145.08	141.21	144.43	736,526	+1.32(+0.92%)
May 21, 2019	142.12	144.00	142.12	143.11	833,347	+2.45(+1.74%)
May 20, 2019	139.20	141.40	137.30	140.66	911,922	-1.10(-0.78%)
May 17, 2019	141.84	144.69	139.62	141.76	1,012,200	-2.45(-1.70%)
May 16, 2019	142.69	145.70	142.62	144.21	1,322,757	+1.61(+1.13%)
May 15, 2019	139.00	143.90	138.96	142.60	951,360	+2.60(+1.86%)
May 14, 2019	137.24	141.46	136.81	140.00	1,119,658	+5.08(+3.77%)
May 13, 2019	140.11	141.23	134.72	134.92	1,421,203	-9.61(-6.65%)
May 10, 2019	141.28	145.23	139.93	144.53	857,100	+2.45(+1.72%)
May 09, 2019	139.81	143.17	137.54	142.08	591,077	+0.67(+0.47%)
May 08, 2019	139.51	142.25	138.59	141.41	503,061	+1.79(+1.28%)
May 07, 2019	141.24	142.57	138.42	139.62	777,998	-3.32(-2.32%)
May 06, 2019	138.12	143.42	138.12	142.94	797,044	+0.36(+0.25%)
May 03, 2019	141.88	143.96	140.56	142.58	717,700	+1.67(+1.19%)
May 02, 2019	138.10	141.36	137.24	140.91	604,854	+2.52(+1.82%)
May 01, 2019	141.12	141.74	138.01	138.39	778,608	-1.48(-1.06%)
Apr 30, 2019	141.03	141.91	138.72	139.87	753,468	-1.68(-1.19%)
Apr 29, 2019	140.00	142.21	140.00	141.55	1,127,941	+2.31(+1.66%)
Apr 26, 2019	137.07	139.75	136.28	139.24	869,900	+2.13(+1.55%)
Apr 25, 2019	137.40	138.88	135.24	137.11	695,334	+0.46(+0.34%)
Apr 24, 2019	137.00	138.05	135.59	136.65	823,623	+0.11(+0.08%)
Apr 23, 2019	134.14	137.53	133.95	136.54	1,233,599	+2.48(+1.85%)
Apr 22, 2019	127.48	134.32	127.48	134.06	1,052,367	+6.23(+4.87%)
Apr 18, 2019	128.35	129.26	125.07	127.83	1,436,700	-0.99(-0.77%)
Apr 17, 2019	134.42	134.85	128.50	128.82	1,318,828	-4.48(-3.36%)
Apr 16, 2019	134.06	135.86	132.78	133.30	1,229,786	+0.67(+0.51%)
Apr 15, 2019	134.63	135.23	132.06	132.63	1,276,053	-2.12(-1.57%)
Apr 12, 2019	136.89	137.26	134.64	134.75	1,149,300	-0.74(-0.55%)
Apr 11, 2019	136.11	136.65	134.58	135.49	919,250	-0.47(-0.35%)
Apr 10, 2019	132.03	136.97	132.03	135.96	1,624,565	+4.08(+3.09%)
Apr 09, 2019	130.64	132.65	130.24	131.88	806,616	+0.90(+0.69%)
Apr 08, 2019	130.08	130.99	127.35	130.98	881,854	+0.78(+0.60%)
Apr 05, 2019	129.72	130.80	128.75	130.20	890,200	+1.13(+0.88%)
Apr 04, 2019	131.48	131.88	126.54	129.07	1,370,663	-1.89(-1.44%)
Apr 03, 2019	129.71	131.47	129.15	130.96	1,015,310	+2.26(+1.76%)
Apr 02, 2019	127.29	128.91	126.47	128.70	676,769	+1.94(+1.53%)
Apr 01, 2019	128.00	129.87	125.56	126.76	847,151	-0.10(-0.08%)
Mar 29, 2019	125.36	127.00	124.30	126.86	812,300	+2.77(+2.23%)
Mar 28, 2019	124.00	124.67	122.09	124.09	692,164	+0.65(+0.53%)
Mar 27, 2019	125.54	125.82	120.52	123.44	895,320	-2.13(-1.70%)
Mar 26, 2019	125.14	125.89	123.94	125.57	889,859	+2.12(+1.72%)
Mar 25, 2019	122.72	124.11	121.58	123.45	1,035,872	+0.33(+0.27%)
Mar 22, 2019	127.53	127.86	122.26	123.12	1,423,400	-5.50(-4.28%)
Mar 21, 2019	123.99	128.82	123.95	128.62	1,013,048	+4.05(+3.25%)
Mar 20, 2019	124.14	125.39	122.17	124.57	840,183	+0.40(+0.32%)
Mar 19, 2019	122.94	124.53	120.99	124.17	1,037,290	+1.72(+1.40%)
Mar 18, 2019	122.74	124.00	120.38	122.45	1,095,071	+0.09(+0.07%)
Mar 15, 2019	122.58	123.60	122.11	122.36	3,262,700	+0.04(+0.03%)
Mar 14, 2019	121.25	122.63	120.52	122.32	1,219,078	+0.92(+0.76%)
Mar 13, 2019	119.72	122.66	119.05	121.40	1,223,734	+2.36(+1.98%)
Mar 12, 2019	119.09	119.79	117.50	119.04	1,348,407	+0.56(+0.47%)
Mar 11, 2019	115.03	118.73	115.00	118.48	1,580,317	+3.94(+3.44%)
Mar 08, 2019	111.04	114.70	110.23	114.54	1,916,800	+0.76(+0.67%)
Mar 07, 2019	113.06	115.17	112.06	113.78	1,238,460	+0.33(+0.29%)
Mar 06, 2019	115.07	115.14	111.90	113.45	1,372,307	-2.08(-1.80%)
Mar 05, 2019	114.27	116.56	113.53	115.53	973,363	+0.29(+0.25%)
Mar 04, 2019	121.20	121.49	111.64	115.24	2,297,774	-5.00(-4.16%)
Mar 01, 2019	118.85	120.69	117.77	120.24	1,428,700	+2.33(+1.98%)
Feb 28, 2019	116.00	119.62	115.78	117.91	1,709,316	+1.67(+1.44%)
Feb 27, 2019	118.83	124.00	113.84	116.24	3,423,681	-3.48(-2.91%)
Feb 26, 2019	119.49	120.39	117.72	119.72	2,237,174	-0.06(-0.05%)
Feb 25, 2019	120.10	121.19	118.90	119.78	1,434,759	+1.09(+0.92%)
Feb 22, 2019	117.33	119.35	117.13	118.69	1,254,300	+1.84(+1.57%)
Feb 21, 2019	117.85	118.50	115.87	116.85	1,434,382	-1.15(-0.97%)
Feb 20, 2019	120.22	120.99	117.14	118.00	1,713,126	-2.40(-1.99%)
Feb 19, 2019	120.81	122.73	119.73	120.40	1,248,810	-0.41(-0.34%)
Feb 15, 2019	121.50	122.12	120.29	120.81	1,012,200	+0.21(+0.17%)
Feb 14, 2019	117.99	120.91	117.20	120.60	975,615	+1.63(+1.37%)
Feb 13, 2019	119.00	120.10	117.77	118.97	1,047,421	+0.30(+0.25%)
Feb 12, 2019	116.77	118.87	116.39	118.67	1,117,540	+2.72(+2.35%)
Feb 11, 2019	116.71	117.97	115.26	115.95	822,861	+0.74(+0.64%)
Feb 08, 2019	111.61	115.76	110.61	115.21	1,331,300	+2.27(+2.01%)
Feb 07, 2019	115.24	115.67	112.68	112.94	1,441,603	-3.60(-3.09%)
Feb 06, 2019	115.90	117.28	113.54	116.54	976,120	+0.64(+0.55%)
Feb 05, 2019	115.85	116.30	114.80	115.90	1,132,264	+1.25(+1.09%)
Feb 04, 2019	113.95	116.21	113.66	114.65	1,899,958	+1.38(+1.22%)
Feb 01, 2019	109.00	113.32	107.84	113.27	1,887,800	+4.21(+3.86%)
Jan 31, 2019	108.37	110.00	107.71	109.06	1,909,787	+0.67(+0.62%)
Jan 30, 2019	105.94	108.60	105.91	108.39	697,803	+3.46(+3.30%)
Jan 29, 2019	107.25	107.53	104.68	104.93	996,240	-2.32(-2.16%)
Jan 28, 2019	108.20	109.03	106.64	107.25	1,120,594	-1.95(-1.79%)
Jan 25, 2019	106.69	109.42	106.51	109.20	1,262,700	+3.71(+3.52%)
Jan 24, 2019	104.02	105.54	103.82	105.49	902,370	+1.84(+1.78%)
Jan 23, 2019	104.12	105.00	102.70	103.65	623,376	+0.54(+0.52%)
Jan 22, 2019	105.72	106.49	102.55	103.11	1,510,782	-2.92(-2.75%)
Jan 18, 2019	104.58	106.74	103.67	106.03	1,410,200	+2.58(+2.49%)
Jan 17, 2019	100.78	103.87	100.78	103.45	988,530	+1.78(+1.75%)
Jan 16, 2019	102.46	104.69	100.59	101.67	1,267,648	+0.27(+0.27%)
Jan 15, 2019	97.61	102.35	97.60	101.40	2,307,227	+4.14(+4.26%)
Jan 14, 2019	97.60	98.08	96.74	97.26	868,986	-1.41(-1.43%)
Jan 11, 2019	97.77	99.70	97.32	98.67	1,124,600	+0.70(+0.71%)
Jan 10, 2019	95.32	98.35	95.00	97.97	1,049,090	+1.46(+1.51%)
Jan 09, 2019	96.14	97.99	95.26	96.51	1,039,762	+1.73(+1.83%)
Jan 08, 2019	95.91	96.74	92.65	94.78	1,425,954	+0.69(+0.73%)
Jan 07, 2019	91.59	94.55	91.30	94.09	1,253,460	+3.10(+3.41%)
Jan 04, 2019	86.76	92.05	86.51	90.99	2,510,700	+6.10(+7.19%)
Jan 03, 2019	85.96	86.74	82.41	84.89	1,886,384	-2.60(-2.97%)
Jan 02, 2019	87.55	89.06	86.77	87.49	1,374,638	-1.83(-2.05%)
Dec 31, 2018	88.51	89.69	88.22	89.32	882,200	+1.77(+2.02%)
Dec 28, 2018	87.75	88.66	85.37	87.55	761,200	+0.02(+0.02%)
Dec 27, 2018	84.75	87.53	83.50	87.53	1,322,005	+0.60(+0.69%)
Dec 26, 2018	80.39	86.94	80.22	86.93	1,001,374	+6.92(+8.65%)
Dec 24, 2018	80.15	82.28	79.68	80.01	791,500	-0.98(-1.21%)
Dec 21, 2018	85.25	85.52	79.27	80.99	2,928,700	-4.43(-5.19%)
Dec 20, 2018	86.56	87.60	82.51	85.42	1,298,325	-1.64(-1.88%)
Dec 19, 2018	88.17	90.94	85.49	87.06	1,107,609	-0.79(-0.90%)
Dec 18, 2018	86.88	88.32	86.38	87.85	1,076,402	+1.83(+2.13%)
Dec 17, 2018	89.50	89.96	85.40	86.02	1,394,019	-5.37(-5.88%)
Dec 14, 2018	90.45	92.61	89.50	91.39	1,016,900	-0.72(-0.78%)
Dec 13, 2018	92.96	93.61	91.23	92.11	879,727	+0.07(+0.08%)
Dec 12, 2018	92.23	93.08	91.24	92.04	1,122,603	+1.63(+1.80%)
Dec 11, 2018	91.50	93.00	89.56	90.41	823,453	+0.37(+0.41%)
Dec 10, 2018	88.21	91.25	87.69	90.04	1,903,758	+1.48(+1.67%)
Dec 07, 2018	92.35	92.94	88.35	88.56	1,587,200	-3.78(-4.09%)
Dec 06, 2018	89.10	92.60	88.30	92.34	2,541,778	-0.66(-0.71%)
Dec 04, 2018	97.99	100.16	90.31	93.00	3,450,400	-5.90(-5.97%)
Dec 03, 2018	99.17	99.21	96.76	98.90	1,806,863	+2.74(+2.85%)
Nov 30, 2018	98.80	99.65	94.36	96.16	2,541,900	-2.53(-2.56%)
Nov 29, 2018	97.50	101.39	94.01	98.69	4,615,242	+0.90(+0.92%)
Nov 28, 2018	93.32	98.03	92.42	97.79	2,864,617	+8.00(+8.91%)
Nov 27, 2018	90.78	91.61	89.51	89.79	1,525,057	-1.82(-1.99%)
Nov 26, 2018	90.88	91.64	89.49	91.61	1,105,225	+2.74(+3.08%)
Nov 23, 2018	87.86	90.98	87.52	88.87	450,400	-0.24(-0.27%)
Nov 21, 2018		89.11	89.11	89.11	0	+3.56(+4.16%)
Nov 20, 2018	80.85	86.67	79.61	85.55	1,792,903	+0.79(+0.93%)
Nov 19, 2018	91.77	92.48	84.09	84.76	1,719,904	-7.68(-8.31%)
Nov 16, 2018	91.77	93.56	90.17	92.44	758,000	+0.01(+0.01%)
Nov 15, 2018	89.53	92.76	88.01	92.43	749,680	+2.78(+3.10%)
Nov 14, 2018	91.24	92.99	88.36	89.65	682,629	-0.87(-0.96%)
Nov 13, 2018	90.38	92.65	89.12	90.52	771,635	+0.80(+0.89%)
Nov 12, 2018	92.92	93.13	89.28	89.72	919,901	-3.88(-4.15%)
Nov 09, 2018	96.19	96.19	92.05	93.60	1,472,000	-3.03(-3.14%)
Nov 08, 2018	97.34	98.28	96.01	96.63	1,260,631	-0.52(-0.54%)
Nov 07, 2018	93.60	98.09	93.47	97.15	1,363,977	+5.09(+5.53%)
Nov 06, 2018	91.93	93.90	90.48	92.06	1,287,911	-0.16(-0.17%)
Nov 05, 2018	91.93	92.44	89.65	92.22	1,687,390	-0.01(-0.01%)
Nov 02, 2018	92.83	94.34	91.48	92.23	1,022,800	-0.21(-0.23%)
Nov 01, 2018	91.64	92.81	89.41	92.44	1,086,448	+1.09(+1.19%)
Oct 31, 2018	89.83	92.78	89.83	91.35	1,888,192	+3.20(+3.63%)
Oct 30, 2018	83.35	88.23	82.79	88.15	2,071,672	+4.47(+5.34%)
Oct 29, 2018	85.70	86.69	82.38	83.68	2,407,188	+0.27(+0.32%)
Oct 26, 2018	84.44	86.77	82.61	83.41	1,617,900	-3.94(-4.51%)
Oct 25, 2018	86.27	88.37	85.10	87.35	1,006,912	+2.29(+2.69%)
Oct 24, 2018	89.45	90.99	85.05	85.06	1,964,066	-4.15(-4.65%)
Oct 23, 2018	88.69	89.97	87.31	89.21	1,781,480	-2.41(-2.63%)
Oct 22, 2018	91.63	92.32	89.80	91.62	1,427,416	-0.01(-0.01%)
Oct 19, 2018	94.53	95.38	91.10	91.63	1,662,000	-1.87(-2.00%)
Oct 18, 2018	95.54	96.39	91.48	93.50	1,679,899	-2.04(-2.14%)
Oct 17, 2018	95.76	96.11	94.19	95.54	1,226,122	+0.24(+0.25%)
Oct 16, 2018	92.07	95.56	91.67	95.30	1,280,914	+4.97(+5.50%)
Oct 15, 2018	91.22	91.52	88.67	90.33	967,855	-1.23(-1.34%)
Oct 12, 2018	93.37	93.37	89.84	91.56	1,219,700	+2.36(+2.65%)
Oct 11, 2018	88.98	92.34	88.13	89.20	1,245,829	-0.19(-0.21%)
Oct 10, 2018	93.50	93.83	89.28	89.39	1,782,858	-4.92(-5.22%)
Oct 09, 2018	94.47	97.88	94.03	94.31	1,529,462	-0.76(-0.80%)
Oct 08, 2018	97.17	98.15	93.55	95.07	1,820,380	-2.97(-3.03%)
Oct 05, 2018	99.65	102.01	95.73	98.04	2,802,800	-0.10(-0.10%)
Oct 04, 2018	104.09	104.61	96.95	98.14	2,494,371	-6.26(-6.00%)
Oct 03, 2018	103.13	104.71	100.75	104.40	1,136,459	+1.20(+1.16%)
Oct 02, 2018	105.35	106.09	103.10	103.20	1,315,634	-2.00(-1.90%)
Oct 01, 2018	107.49	108.55	105.18	105.20	1,797,037	-3.67(-3.37%)
Sep 28, 2018	106.50	109.05	106.50	108.87	1,562,700	+2.19(+2.05%)
Sep 27, 2018	104.68	106.85	104.68	106.68	1,201,550	+2.22(+2.13%)
Sep 26, 2018	104.71	105.05	103.23	104.46	1,042,654	+0.11(+0.11%)
Sep 25, 2018	103.82	104.93	102.62	104.35	1,642,455	-0.79(-0.75%)
Sep 24, 2018	103.67	105.41	102.29	105.14	1,759,129	+1.23(+1.18%)
Sep 21, 2018	103.05	104.52	102.75	103.91	1,699,900	+0.84(+0.81%)
Sep 20, 2018	103.57	105.04	101.89	103.07	1,668,982	-0.11(-0.11%)
Sep 19, 2018	104.85	105.18	102.05	103.18	1,368,966	-2.02(-1.92%)
Sep 18, 2018	104.33	106.95	104.11	105.20	789,885	+0.72(+0.69%)
Sep 17, 2018	107.11	107.77	104.19	104.48	1,106,909	-2.44(-2.28%)
Sep 14, 2018	106.44	107.57	105.83	106.92	1,171,600	+1.61(+1.53%)
Sep 13, 2018	105.00	107.44	104.81	105.31	931,211	+0.70(+0.67%)
Sep 12, 2018	103.49	104.70	101.24	104.61	859,499	+1.15(+1.11%)
Sep 11, 2018	102.70	104.38	102.07	103.46	954,154	+1.00(+0.98%)
Sep 10, 2018	103.39	103.39	101.27	102.46	903,322	+0.39(+0.38%)
Sep 07, 2018	100.47	103.61	100.30	102.07	1,086,500	+0.36(+0.35%)
Sep 06, 2018	101.43	102.06	100.06	101.71	1,163,961	+0.71(+0.70%)
Sep 05, 2018	103.52	103.68	98.32	101.00	2,205,128	-3.25(-3.12%)
Sep 04, 2018	104.21	105.04	103.59	104.25	1,201,634	-0.11(-0.11%)
Aug 31, 2018		104.36	104.36	104.36	0	+0.96(+0.93%)
Aug 30, 2018	103.21	104.32	102.59	103.40	1,146,773	-0.22(-0.21%)
Aug 29, 2018	103.00	104.54	102.95	103.62	1,235,905	+0.90(+0.88%)
Aug 28, 2018	102.50	103.56	100.68	102.72	1,677,011	+0.64(+0.63%)
Aug 27, 2018	101.48	103.49	100.71	102.08	2,144,855	+1.44(+1.43%)
Aug 24, 2018	91.15	101.10	91.15	100.64	4,414,400	+11.12(+12.42%)
Aug 23, 2018	89.02	90.73	88.53	89.52	2,066,441	+0.53(+0.60%)
Aug 22, 2018	86.93	89.19	86.70	88.99	1,019,529	+1.90(+2.18%)
Aug 21, 2018	85.69	87.76	85.69	87.09	1,195,290	+1.52(+1.78%)
Aug 20, 2018	85.35	86.52	84.44	85.57	1,083,624	+0.85(+1.00%)
Aug 17, 2018	84.71	85.33	83.48	84.72	895,000	+0.01(+0.01%)
Aug 16, 2018	83.83	85.04	83.02	84.71	982,549	+1.95(+2.36%)
Aug 15, 2018	84.38	85.34	82.58	82.76	850,464	-2.22(-2.61%)
Aug 14, 2018	83.86	85.05	82.34	84.98	645,160	+1.28(+1.53%)
Aug 13, 2018	83.57	85.97	83.57	83.70	1,064,508	+0.19(+0.23%)
Aug 10, 2018	82.57	84.50	81.68	83.51	448,100	+0.48(+0.58%)
Aug 09, 2018	81.80	84.07	81.70	83.03	548,247	+1.03(+1.26%)
Aug 08, 2018	81.88	82.37	80.83	82.00	638,206	+0.69(+0.85%)
Aug 07, 2018	81.16	81.96	80.60	81.31	416,903	+0.40(+0.49%)
Aug 06, 2018	79.02	80.93	78.40	80.91	506,739	+1.33(+1.67%)
Aug 03, 2018	80.32	80.39	78.44	79.58	1,071,900	-0.92(-1.14%)
Aug 02, 2018	78.09	80.62	77.80	80.50	705,601	+2.00(+2.55%)
Aug 01, 2018	75.68	78.51	75.68	78.50	892,180	+2.87(+3.79%)
Jul 31, 2018	75.24	76.69	73.47	75.63	937,288	+0.47(+0.63%)
Jul 30, 2018	78.80	78.94	74.23	75.16	1,364,318	-3.84(-4.86%)
Jul 27, 2018	83.63	83.64	78.46	79.00	993,900	-3.81(-4.60%)
Jul 26, 2018	82.55	83.58	81.18	82.81	928,625	+0.11(+0.13%)
Jul 25, 2018	80.69	83.01	80.47	82.70	904,679	+2.51(+3.13%)
Jul 24, 2018	83.92	84.24	80.04	80.19	926,828	-3.54(-4.23%)
Jul 23, 2018	83.03	83.99	82.10	83.73	473,238	+0.63(+0.76%)
Jul 20, 2018	83.61	83.70	82.67	83.10	467,792	-0.16(-0.19%)
Jul 19, 2018	83.43	84.22	82.85	83.26	423,217	-0.35(-0.42%)
Jul 18, 2018	83.03	83.63	82.00	83.61	679,465	+0.86(+1.04%)
Jul 17, 2018	81.32	83.08	81.00	82.75	550,542	+0.52(+0.63%)
Jul 16, 2018	82.85	83.19	82.01	82.23	374,442	-0.30(-0.36%)
Jul 13, 2018	82.27	82.80	81.73	82.53	591,186	+0.02(+0.02%)
Jul 12, 2018	80.97	82.56	80.55	82.51	675,066	+2.20(+2.74%)
Jul 11, 2018	78.71	80.44	78.71	80.31	509,166	+0.86(+1.08%)
Jul 10, 2018	80.14	80.42	79.34	79.45	544,391	-0.75(-0.94%)
Jul 09, 2018	80.35	80.72	78.36	80.20	782,544	+0.47(+0.59%)
Jul 06, 2018	78.70	79.85	78.57	79.73	739,892	+1.13(+1.44%)
Jul 05, 2018	78.58	78.84	77.45	78.60	834,044	+0.36(+0.46%)
Jul 03, 2018		78.24	78.24	78.24	0	+0.03(+0.04%)
Jul 02, 2018	76.02	78.23	75.74	78.21	692,943	+1.35(+1.76%)
Jun 29, 2018	76.94	77.69	76.50	76.86	956,231	+0.66(+0.87%)
Jun 28, 2018	75.06	76.31	73.75	76.20	1,886,127	+0.83(+1.10%)
Jun 27, 2018	78.59	79.14	75.21	75.37	1,523,300	-3.10(-3.95%)
Jun 26, 2018	79.01	79.87	78.22	78.47	992,925	-0.28(-0.36%)
Jun 25, 2018	82.80	82.80	78.24	78.75	1,523,028	-4.09(-4.94%)
Jun 22, 2018	83.91	84.08	81.48	82.84	1,712,315	-0.72(-0.86%)
Jun 21, 2018	84.73	85.00	82.46	83.56	902,254	-0.97(-1.15%)
Jun 20, 2018	83.83	84.89	83.83	84.53	894,692	+1.36(+1.64%)
Jun 19, 2018	82.17	83.36	80.71	83.17	1,089,649	-0.04(-0.05%)
Jun 18, 2018	82.05	84.04	82.01	83.21	1,754,399	-0.23(-0.28%)
Jun 15, 2018		83.90	83.03	83.44	1,605,242	+0.41(+0.49%)
Jun 14, 2018	82.09	83.70	82.05	83.03	1,196,821	+1.36(+1.67%)
Jun 13, 2018	81.33	82.00	81.13	81.67	982,745	+0.65(+0.80%)
Jun 12, 2018	80.36	81.30	80.04	81.02	1,198,712	+1.37(+1.72%)
Jun 11, 2018	79.51	80.19	78.69	79.65	863,283	+0.12(+0.15%)
Jun 08, 2018	79.23	80.42	78.75	79.53	999,144	+0.21(+0.26%)
Jun 07, 2018	82.19	82.43	78.33	79.32	1,663,184	-2.55(-3.11%)
Jun 06, 2018		82.25		81.87	720,898	+0.35(+0.43%)
Jun 05, 2018	81.75	82.66	80.72	81.52	1,578,801	+0.08(+0.10%)
Jun 04, 2018	79.50	81.59	79.02	81.44	2,127,142	+1.66(+2.08%)