Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.57	20.74	20.37	20.54	1,102,371	-0.07(-0.33%)
Nov 27, 2019	20.45	20.85	20.29	20.61	2,242,236	+0.24(+1.16%)
Nov 26, 2019	20.34	20.51	19.95	20.38	8,620,653	+0.11(+0.53%)
Nov 25, 2019	19.99	20.34	19.70	20.27	2,974,616	+0.54(+2.75%)
Nov 22, 2019	19.81	20.00	19.52	19.73	1,995,123	-0.06(-0.31%)
Nov 21, 2019	20.06	20.06	19.47	19.79	3,402,898	-0.37(-1.82%)
Nov 20, 2019	20.57	20.63	19.51	20.15	3,547,411	-0.60(-2.90%)
Nov 19, 2019	21.33	21.33	20.53	20.76	3,166,703	-0.57(-2.68%)
Nov 18, 2019	21.22	21.34	20.92	21.33	1,813,855	+0.12(+0.58%)
Nov 15, 2019	21.11	21.46	20.95	21.21	2,086,102	+0.15(+0.72%)
Nov 14, 2019	20.86	21.45	20.80	21.05	2,177,644	+0.24(+1.14%)
Nov 13, 2019	20.75	21.01	20.63	20.82	1,875,637	-0.01(-0.04%)
Nov 12, 2019	21.07	21.22	20.80	20.82	2,421,090	-0.40(-1.90%)
Nov 11, 2019	21.02	21.27	20.70	21.23	1,857,835	+0.07(+0.32%)
Nov 08, 2019	21.71	21.71	21.08	21.16	2,376,214	-0.58(-2.67%)
Nov 07, 2019	21.85	21.92	21.50	21.74	2,148,465	+0.17(+0.78%)
Nov 06, 2019	21.55	21.82	21.19	21.57	2,175,577	+0.02(+0.10%)
Nov 05, 2019	21.81	22.10	21.47	21.55	2,419,530	-0.27(-1.23%)
Nov 04, 2019	21.03	21.96	20.88	21.82	3,629,782	+0.87(+4.15%)
Nov 01, 2019	20.51	20.95	20.44	20.95	3,916,148	+0.51(+2.51%)
Oct 31, 2019	20.97	20.97	20.00	20.44	3,703,488	+0.10(+0.51%)
Oct 30, 2019	20.81	20.91	19.97	20.33	4,538,271	-0.47(-2.25%)
Oct 29, 2019	21.18	21.25	20.74	20.80	2,634,714	-0.34(-1.62%)
Oct 28, 2019	21.18	21.39	21.04	21.14	1,513,671	-0.04(-0.18%)
Oct 25, 2019	20.70	21.27	20.57	21.18	1,779,027	+0.37(+1.79%)
Oct 24, 2019	21.55	21.55	20.68	20.81	2,505,748	-0.70(-3.25%)
Oct 23, 2019	21.72	21.88	21.42	21.51	2,170,719	-0.22(-0.99%)
Oct 22, 2019	21.09	21.86	20.67	21.72	2,767,226	+0.72(+3.43%)
Oct 21, 2019	20.45	21.11	20.45	21.00	3,112,373	+0.64(+3.14%)
Oct 18, 2019	20.45	20.56	20.21	20.36	1,743,366	-0.16(-0.76%)
Oct 17, 2019	20.36	20.77	20.36	20.52	2,494,229	+0.13(+0.62%)
Oct 16, 2019	20.46	20.64	20.29	20.39	2,447,881	+0.04(+0.18%)
Oct 15, 2019	20.52	20.56	20.22	20.35	3,019,125	-0.18(-0.87%)
Oct 14, 2019	20.75	20.79	20.15	20.53	1,855,336	-0.26(-1.25%)
Oct 11, 2019	20.58	21.46	20.52	20.79	2,569,631	+0.35(+1.71%)
Oct 10, 2019	20.60	20.90	20.26	20.44	2,404,856	-0.10(-0.47%)
Oct 09, 2019	20.80	20.86	20.15	20.54	2,538,139	-0.03(-0.14%)
Oct 08, 2019	21.14	21.29	20.44	20.57	2,823,805	-0.79(-3.69%)
Oct 07, 2019	21.48	21.56	21.25	21.36	1,929,533	-0.20(-0.93%)
Oct 04, 2019	21.76	21.95	21.20	21.56	1,646,744	-0.20(-0.92%)
Oct 03, 2019	21.79	21.89	21.24	21.76	3,033,220	-0.09(-0.41%)
Oct 02, 2019	22.22	22.27	21.36	21.85	3,289,142	-0.51(-2.29%)
Oct 01, 2019	23.42	23.61	22.27	22.36	3,098,484	-1.11(-4.75%)
Sep 30, 2019	23.85	24.13	23.45	23.47	2,402,034	-0.54(-2.23%)
Sep 27, 2019	23.99	24.27	23.79	24.01	1,207,235	+0.05(+0.22%)
Sep 26, 2019	23.76	24.03	23.32	23.96	1,663,793	+0.14(+0.59%)
Sep 25, 2019	23.44	23.97	23.44	23.82	1,356,520	+0.31(+1.33%)
Sep 24, 2019	24.08	24.18	23.47	23.50	2,072,560	-0.56(-2.35%)
Sep 23, 2019	23.89	24.23	23.64	24.07	1,551,532	-0.02(-0.09%)
Sep 20, 2019	24.10	24.69	24.00	24.09	3,728,825	+0.07(+0.28%)
Sep 19, 2019	24.14	24.24	23.86	24.02	1,471,912	+0.01(+0.06%)
Sep 18, 2019	23.95	24.15	23.80	24.01	2,062,878	+0.03(+0.12%)
Sep 17, 2019	24.76	24.77	23.70	23.98	3,562,220	-0.79(-3.18%)
Sep 16, 2019	24.69	24.81	24.35	24.77	2,359,745	+0.07(+0.30%)
Sep 13, 2019	24.67	25.08	24.28	24.69	3,557,113	-0.07(-0.30%)
Sep 12, 2019	25.28	25.28	24.01	24.77	3,329,845	-0.42(-1.65%)
Sep 11, 2019	25.04	25.36	24.23	25.18	3,734,369	+0.17(+0.68%)
Sep 10, 2019	23.55	25.01	23.51	25.01	6,511,234	+1.42(+6.02%)
Sep 09, 2019	22.48	23.65	22.37	23.59	4,016,757	+1.15(+5.13%)
Sep 06, 2019	22.07	22.54	21.90	22.44	2,577,706	+0.30(+1.34%)
Sep 05, 2019	21.48	22.21	21.40	22.14	3,557,410	+0.67(+3.11%)
Sep 04, 2019	21.40	21.87	21.40	21.48	2,196,828	+0.25(+1.19%)
Sep 03, 2019	21.04	21.29	20.85	21.22	1,677,678	+0.02(+0.11%)
Aug 30, 2019	20.96	21.23	20.92	21.20	1,772,837	+0.25(+1.17%)
Aug 29, 2019	21.14	21.23	20.85	20.96	1,610,706	-0.06(-0.28%)
Aug 28, 2019	20.52	21.05	20.46	21.01	1,880,656	+0.39(+1.87%)
Aug 27, 2019	20.96	20.98	20.52	20.63	2,705,396	-0.21(-1.00%)
Aug 26, 2019	20.93	20.93	20.58	20.84	1,637,428	+0.12(+0.57%)
Aug 23, 2019	21.33	21.41	20.65	20.72	2,242,759	-0.73(-3.40%)
Aug 22, 2019	20.62	21.62	20.62	21.45	4,805,098	+0.88(+4.30%)
Aug 21, 2019	20.94	21.07	20.56	20.56	3,252,129	-0.25(-1.18%)
Aug 20, 2019	21.55	21.69	20.79	20.81	3,821,515	-0.81(-3.75%)
Aug 19, 2019	21.93	22.05	21.49	21.62	2,546,575	-0.16(-0.72%)
Aug 16, 2019	21.78	22.11	21.65	21.77	2,708,778	+0.13(+0.58%)
Aug 15, 2019	22.18	22.20	21.44	21.65	4,537,504	-0.02(-0.10%)
Aug 14, 2019	21.83	21.91	20.91	21.67	3,782,095	-0.38(-1.74%)
Aug 13, 2019	22.06	22.56	21.97	22.05	1,776,227	+0.04(+0.20%)
Aug 12, 2019	22.18	22.49	21.81	22.01	1,456,135	-0.09(-0.39%)
Aug 09, 2019	22.35	22.42	21.86	22.10	2,585,270	-0.35(-1.55%)
Aug 08, 2019	22.52	22.56	22.23	22.44	2,168,369	-0.08(-0.35%)
Aug 07, 2019	22.29	22.63	21.97	22.52	2,198,282	+0.12(+0.52%)
Aug 06, 2019	22.60	22.84	22.34	22.41	2,817,515	-0.23(-1.02%)
Aug 05, 2019	23.31	23.33	22.28	22.64	3,140,398	-0.81(-3.46%)
Aug 02, 2019	23.18	23.75	23.12	23.45	1,927,806	+0.08(+0.34%)
Aug 01, 2019	24.52	24.63	23.25	23.37	3,007,066	-0.57(-2.39%)
Jul 31, 2019	24.27	24.42	23.70	23.94	4,662,839	-0.30(-1.25%)
Jul 30, 2019	23.91	24.25	23.66	24.25	1,368,096	+0.31(+1.30%)
Jul 29, 2019	23.76	24.02	23.66	23.94	1,662,856	+0.20(+0.82%)
Jul 26, 2019	23.97	24.09	23.53	23.74	1,271,860	-0.23(-0.97%)
Jul 25, 2019	24.10	24.17	23.68	23.97	1,787,960	-0.18(-0.75%)
Jul 24, 2019	23.91	24.21	23.79	24.15	2,229,004	+0.37(+1.55%)
Jul 23, 2019	23.29	24.04	23.16	23.78	2,520,999	+0.58(+2.50%)
Jul 22, 2019	23.39	23.59	22.84	23.20	2,737,737	-0.17(-0.71%)
Jul 19, 2019	23.86	23.89	22.98	23.37	2,954,515	-0.50(-2.09%)
Jul 18, 2019	23.75	23.91	23.20	23.87	2,218,291	+0.12(+0.49%)
Jul 17, 2019	24.51	24.53	23.63	23.75	2,040,974	-0.62(-2.56%)
Jul 16, 2019	24.27	24.66	24.21	24.38	2,337,203	-0.03(-0.12%)
Jul 15, 2019	24.20	24.51	24.14	24.41	2,015,186	+0.23(+0.96%)
Jul 12, 2019	24.13	24.32	23.89	24.17	1,820,138	+0.04(+0.18%)
Jul 11, 2019	24.63	24.74	24.07	24.13	2,362,048	-0.49(-2.00%)
Jul 10, 2019	24.54	24.73	24.22	24.62	1,939,269	+0.21(+0.86%)
Jul 09, 2019	24.22	24.46	24.05	24.41	2,189,771	+0.07(+0.27%)
Jul 08, 2019	24.27	24.60	24.17	24.35	2,774,131	+0.24(+0.99%)
Jul 05, 2019	23.91	24.24	23.67	24.11	1,483,055	+0.01(+0.03%)
Jul 03, 2019	24.18	24.57	23.96	24.10	1,517,288	+0.04(+0.15%)
Jul 02, 2019	23.62	24.15	23.51	24.07	2,525,829	+0.56(+2.40%)
Jul 01, 2019	24.39	24.59	23.13	23.50	3,854,191	-0.76(-3.13%)
Jun 28, 2019	24.19	24.46	23.93	24.26	3,382,011	+0.04(+0.15%)
Jun 27, 2019	23.54	24.44	23.54	24.23	3,297,714	+0.90(+3.85%)
Jun 26, 2019	23.60	23.70	23.21	23.33	2,165,920	-0.38(-1.62%)
Jun 25, 2019	23.86	24.19	23.65	23.71	2,318,702	-0.15(-0.64%)
Jun 24, 2019	24.54	24.55	23.68	23.86	2,294,387	-0.60(-2.46%)
Jun 21, 2019	24.65	24.70	24.09	24.46	4,181,652	-0.24(-0.97%)
Jun 20, 2019	25.52	25.58	24.44	24.70	3,865,883	-0.63(-2.49%)
Jun 19, 2019	25.46	25.67	25.03	25.33	2,452,322	-0.12(-0.46%)
Jun 18, 2019	25.70	26.04	25.36	25.45	1,885,583	-0.01(-0.03%)
Jun 17, 2019	25.07	25.57	25.07	25.46	1,779,577	+0.44(+1.77%)
Jun 14, 2019	25.49	25.57	25.01	25.02	1,473,944	-0.51(-2.01%)
Jun 13, 2019	25.54	25.88	25.33	25.53	2,433,748	+0.35(+1.38%)
Jun 12, 2019	25.23	25.52	24.91	25.18	1,882,385	+0.01(+0.06%)
Jun 11, 2019	25.63	25.80	25.09	25.17	3,760,816	-0.30(-1.17%)
Jun 10, 2019	25.79	25.99	25.31	25.46	4,294,950	-0.20(-0.79%)
Jun 07, 2019	26.07	26.16	25.56	25.67	4,256,191	-0.35(-1.34%)
Jun 06, 2019	26.99	27.03	26.00	26.02	2,977,843	-1.01(-3.75%)
Jun 05, 2019	27.18	27.40	26.72	27.03	3,226,015	+0.14(+0.54%)
Jun 04, 2019	26.62	26.98	26.35	26.88	1,702,030	+0.29(+1.09%)
Jun 03, 2019	26.31	26.73	26.09	26.59	2,237,149	+0.28(+1.05%)
May 31, 2019	26.49	26.60	25.42	26.32	3,680,306	-0.44(-1.65%)
May 30, 2019	27.11	27.50	26.69	26.76	1,937,991	-0.14(-0.51%)
May 29, 2019	28.56	28.64	26.68	26.90	3,695,559	-1.69(-5.90%)
May 28, 2019	29.45	29.53	28.55	28.59	1,990,272	-0.69(-2.35%)
May 24, 2019	29.35	29.49	28.85	29.27	929,808	+0.10(+0.35%)
May 23, 2019	29.18	29.30	28.69	29.17	1,889,263	-0.23(-0.79%)
May 22, 2019	30.08	30.11	29.38	29.41	1,374,724	-0.69(-2.29%)
May 21, 2019	29.55	30.13	29.44	30.09	1,247,110	+0.64(+2.19%)
May 20, 2019	30.24	30.30	29.43	29.45	1,125,137	-0.79(-2.61%)
May 17, 2019	30.22	30.46	30.04	30.24	1,033,334	-0.16(-0.52%)
May 16, 2019	30.77	30.99	30.36	30.40	829,206	-0.38(-1.25%)
May 15, 2019	30.54	31.00	30.35	30.78	1,240,117	+0.30(+1.00%)
May 14, 2019	30.34	30.57	29.99	30.48	1,585,989	+0.35(+1.15%)
May 13, 2019	29.84	30.29	29.76	30.13	1,743,303	-0.01(-0.02%)
May 10, 2019	29.38	30.15	29.23	30.14	1,222,443	+0.73(+2.49%)
May 09, 2019	29.41	29.53	28.80	29.41	1,282,391	-0.12(-0.39%)
May 08, 2019	29.31	29.96	29.31	29.52	1,391,614	+0.17(+0.59%)
May 07, 2019	30.16	30.16	29.14	29.35	1,578,556	-0.80(-2.64%)
May 06, 2019	29.67	30.27	29.37	30.14	1,460,006	+0.38(+1.29%)
May 03, 2019	29.48	29.85	29.06	29.76	1,374,181	+0.43(+1.46%)
May 02, 2019	29.03	29.83	28.82	29.33	2,653,888	+0.85(+3.00%)
May 01, 2019	28.58	29.14	28.42	28.48	2,476,126	-0.09(-0.30%)
Apr 30, 2019	29.43	29.48	28.37	28.56	3,289,449	-0.86(-2.93%)
Apr 29, 2019	29.23	29.53	29.03	29.43	2,037,631	+0.20(+0.68%)
Apr 26, 2019	29.07	29.28	28.85	29.23	1,520,888	+0.34(+1.18%)
Apr 25, 2019	29.15	29.35	28.81	28.88	975,320	-0.43(-1.46%)
Apr 24, 2019	29.45	29.82	29.28	29.31	990,347	-0.03(-0.10%)
Apr 23, 2019	28.83	29.46	28.78	29.34	1,211,977	+0.63(+2.18%)
Apr 22, 2019	29.38	29.39	28.26	28.71	2,580,400	-0.79(-2.68%)
Apr 18, 2019	29.17	29.70	29.09	29.50	1,015,986	+0.28(+0.97%)
Apr 17, 2019	29.29	29.53	28.81	29.22	1,892,638	+0.01(+0.05%)
Apr 16, 2019	30.49	30.70	28.49	29.20	3,807,935	-1.39(-4.56%)
Apr 15, 2019	31.09	31.15	30.51	30.60	1,068,039	-0.37(-1.20%)
Apr 12, 2019	30.61	31.00	30.52	30.97	1,405,658	+0.31(+1.02%)
Apr 11, 2019	30.95	31.16	30.51	30.66	745,954	-0.23(-0.74%)
Apr 10, 2019	31.06	31.20	30.47	30.88	1,144,909	-0.01(-0.05%)
Apr 09, 2019	31.04	31.12	30.60	30.90	1,249,031	-0.15(-0.48%)
Apr 08, 2019	31.50	31.83	31.02	31.05	652,413	-0.42(-1.33%)
Apr 05, 2019	31.22	31.52	31.14	31.47	815,880	+0.30(+0.96%)
Apr 04, 2019	31.03	31.25	30.91	31.17	592,047	+0.15(+0.48%)
Apr 03, 2019	31.01	31.25	30.90	31.02	821,694	+0.01(+0.05%)
Apr 02, 2019	30.69	31.08	30.36	31.01	1,265,639	+0.33(+1.07%)
Apr 01, 2019	30.87	30.89	30.27	30.68	1,389,768	-0.17(-0.55%)
Mar 29, 2019	30.99	31.24	30.77	30.85	1,410,858	-0.04(-0.14%)
Mar 28, 2019	30.83	30.99	30.51	30.89	2,005,191	+0.04(+0.14%)
Mar 27, 2019	31.36	31.52	30.83	30.85	1,657,269	-0.51(-1.63%)
Mar 26, 2019	30.92	31.49	30.69	31.36	1,336,225	+0.61(+1.99%)
Mar 25, 2019	31.15	31.17	30.73	30.75	1,674,862	-0.41(-1.30%)
Mar 22, 2019	31.22	31.48	31.08	31.15	848,060	-0.02(-0.07%)
Mar 21, 2019	30.48	31.33	30.46	31.18	1,521,885	+0.64(+2.10%)
Mar 20, 2019	30.44	30.68	30.03	30.54	1,059,822	+0.15(+0.49%)
Mar 19, 2019	30.37	30.49	30.23	30.39	910,703	+0.06(+0.19%)
Mar 18, 2019	30.33	30.64	30.19	30.33	1,207,694	-0.01(-0.02%)
Mar 15, 2019	30.88	30.91	30.23	30.34	2,330,726	-0.53(-1.73%)
Mar 14, 2019	30.93	31.08	30.57	30.87	1,421,373	-0.05(-0.16%)
Mar 13, 2019	30.85	31.06	30.80	30.92	1,700,803	+0.15(+0.49%)
Mar 12, 2019	30.54	30.88	30.41	30.77	1,018,409	+0.32(+1.05%)
Mar 11, 2019	29.99	30.46	29.85	30.45	1,302,646	+0.56(+1.88%)
Mar 08, 2019	30.20	30.39	29.83	29.89	1,176,605	-0.39(-1.29%)
Mar 07, 2019	30.55	30.68	30.13	30.28	1,418,475	-0.26(-0.86%)
Mar 06, 2019	30.66	30.92	30.49	30.54	1,047,087	-0.15(-0.49%)
Mar 05, 2019	30.51	30.91	30.46	30.69	1,113,200	+0.14(+0.44%)
Mar 04, 2019	30.71	30.90	30.04	30.56	1,773,058	-0.01(-0.02%)
Mar 01, 2019	30.97	31.11	29.90	30.56	2,010,472	-0.46(-1.49%)
Feb 28, 2019	30.59	31.15	30.41	31.03	2,634,141	+0.53(+1.73%)
Feb 27, 2019	30.56	30.84	30.27	30.50	1,357,262	-0.23(-0.76%)
Feb 26, 2019	31.33	31.34	30.71	30.73	913,796	-0.51(-1.62%)
Feb 25, 2019	31.27	31.38	31.12	31.24	1,606,448	+0.10(+0.32%)
Feb 22, 2019	31.41	31.53	31.07	31.14	1,252,909	-0.14(-0.46%)
Feb 21, 2019	30.83	31.31	30.82	31.28	1,946,288	+0.31(+1.01%)
Feb 20, 2019	30.97	31.04	30.69	30.97	1,877,249	+0.05(+0.16%)
Feb 19, 2019	30.58	30.97	30.56	30.92	2,023,133	+0.36(+1.17%)
Feb 15, 2019	30.65	30.68	30.41	30.56	1,694,521	+0.12(+0.39%)
Feb 14, 2019	30.75	30.79	30.35	30.44	1,673,687	-0.49(-1.58%)
Feb 13, 2019	30.68	30.99	30.58	30.93	882,035	+0.27(+0.89%)
Feb 12, 2019	30.77	30.91	30.46	30.66	1,689,671	+0.04(+0.14%)
Feb 11, 2019	30.21	30.70	30.04	30.62	2,814,926	+0.37(+1.23%)
Feb 08, 2019	29.69	30.49	29.69	30.25	3,525,273	+0.29(+0.96%)
Feb 07, 2019	30.56	30.61	29.12	29.96	4,695,886	-1.43(-4.55%)
Feb 06, 2019	31.77	31.94	31.27	31.39	2,022,561	-0.43(-1.36%)
Feb 05, 2019	31.87	31.91	31.46	31.82	2,129,599	+0.01(+0.02%)
Feb 04, 2019	31.82	32.04	31.55	31.82	1,768,546	-0.09(-0.28%)
Feb 01, 2019	32.44	32.68	31.34	31.91	2,019,016	-0.38(-1.19%)
Jan 31, 2019	32.49	32.58	31.98	32.29	5,832,175	-0.20(-0.60%)
Jan 30, 2019	32.46	32.91	32.31	32.49	2,103,495	+0.07(+0.22%)
Jan 29, 2019	32.49	32.65	32.30	32.42	2,067,420	-0.11(-0.34%)
Jan 28, 2019	32.19	32.81	32.15	32.53	2,431,763	+0.25(+0.78%)
Jan 25, 2019	31.70	32.31	31.46	32.28	1,819,173	+0.80(+2.56%)
Jan 24, 2019	31.47	31.58	31.18	31.47	1,092,829	+0.13(+0.40%)
Jan 23, 2019	31.48	31.64	31.06	31.35	1,521,874	-0.30(-0.95%)
Jan 22, 2019	32.38	32.38	31.46	31.65	1,519,133	-0.73(-2.25%)
Jan 18, 2019	32.12	32.46	32.07	32.38	1,066,116	+0.24(+0.74%)
Jan 17, 2019	31.79	32.14	31.40	32.14	2,376,464	+0.22(+0.70%)
Jan 16, 2019	32.03	32.27	31.78	31.91	1,836,354	-0.13(-0.39%)
Jan 15, 2019	31.61	32.07	31.61	32.04	1,439,039	+0.52(+1.64%)
Jan 14, 2019	31.65	31.88	31.39	31.52	1,374,392	-0.27(-0.86%)
Jan 11, 2019	32.19	32.24	31.68	31.79	1,451,221	-0.38(-1.17%)
Jan 10, 2019	31.68	32.48	31.68	32.17	1,948,133	-0.33(-1.01%)
Jan 09, 2019	32.53	32.63	32.18	32.50	1,106,932	-0.04(-0.11%)
Jan 08, 2019	31.93	32.67	31.78	32.54	1,548,933	+0.78(+2.44%)
Jan 07, 2019	31.01	32.05	31.01	31.76	1,940,925	+0.82(+2.65%)
Jan 04, 2019	30.64	31.19	30.64	30.94	1,486,244	+0.44(+1.44%)
Jan 03, 2019	29.94	30.73	29.92	30.50	2,263,508	+0.53(+1.77%)
Jan 02, 2019	29.90	30.28	29.41	29.97	1,181,799	-0.31(-1.02%)
Dec 31, 2018	30.26	30.30	29.37	30.28	1,287,544	+0.10(+0.32%)
Dec 28, 2018	30.47	30.68	29.72	30.18	1,349,298	-0.05(-0.16%)
Dec 27, 2018	29.63	30.23	29.21	30.23	2,181,918	+0.23(+0.77%)
Dec 26, 2018	28.80	30.02	28.61	30.00	2,200,060	+1.29(+4.51%)
Dec 24, 2018	29.02	29.14	28.66	28.70	1,542,995	-0.48(-1.65%)
Dec 21, 2018	29.52	30.04	28.81	29.19	4,184,841	-0.07(-0.24%)
Dec 20, 2018	29.79	29.93	28.79	29.26	2,570,143	-0.67(-2.24%)
Dec 19, 2018	31.05	31.17	29.72	29.93	2,464,986	-1.48(-4.70%)
Dec 18, 2018	31.46	31.68	31.09	31.40	1,833,759	+0.06(+0.20%)
Dec 17, 2018	33.48	33.59	31.12	31.34	2,172,330	-2.08(-6.22%)
Dec 14, 2018	33.98	34.02	33.27	33.42	1,699,238	-0.71(-2.07%)
Dec 13, 2018	33.14	35.33	33.06	34.12	5,457,400	+1.17(+3.55%)
Dec 12, 2018	34.61	34.88	32.86	32.96	3,939,087	-1.55(-4.48%)
Dec 11, 2018	35.10	35.50	34.47	34.50	2,225,312	-0.50(-1.44%)
Dec 10, 2018	35.43	35.46	34.63	35.01	1,141,344	-0.42(-1.18%)
Dec 07, 2018	35.50	35.73	35.21	35.43	1,647,776	-0.20(-0.55%)
Dec 06, 2018	34.49	35.66	33.99	35.62	3,801,735	+0.94(+2.72%)
Dec 04, 2018	35.43	35.59	34.63	34.68	2,739,195	-0.75(-2.11%)