Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.41	23.61	22.48	22.49	17,481,140	-0.87(-3.74%)
Feb 27, 2018	23.04	23.82	23.02	23.36	14,433,367	+0.18(+0.79%)
Feb 26, 2018	23.13	23.45	22.54	23.18	15,257,504	+0.13(+0.57%)
Feb 23, 2018	22.57	23.07	22.18	23.05	16,196,374	+0.75(+3.35%)
Feb 22, 2018				22.30	25,249,216	-0.12(-0.52%)
Feb 21, 2018	22.83	24.35	22.21	22.42	42,325,208	-2.99(-11.78%)
Feb 20, 2018	25.15	25.57	25.07	25.41	8,654,579	+0.40(+1.58%)
Feb 16, 2018		25.01	25.01	25.01	0	-0.46(-1.81%)
Feb 15, 2018		26.08	24.80	25.48	9,304,669	-0.60(-2.31%)
Feb 14, 2018	24.96	26.25	24.89	26.08	8,813,529	+0.73(+2.86%)
Feb 13, 2018	25.94	25.95	25.23	25.35	6,644,429	-0.89(-3.38%)
Feb 12, 2018	25.89	26.48	25.70	26.24	8,933,680	+0.81(+3.17%)
Feb 09, 2018	25.87	25.87	23.97	25.43	15,712,151	-0.19(-0.74%)
Feb 08, 2018	27.05	27.42	25.59	25.62	10,280,066	-1.33(-4.95%)
Feb 07, 2018	28.14	28.43	26.94	26.96	11,548,896	-1.19(-4.22%)
Feb 06, 2018	27.67	28.77	27.30	28.15	11,613,658	-0.37(-1.29%)
Feb 05, 2018	28.87	29.47	28.09	28.51	11,468,764	-0.84(-2.87%)
Feb 02, 2018	30.52	30.62	29.30	29.36	8,194,981	-1.61(-5.19%)
Feb 01, 2018	30.57	30.70	30.41	30.96	9,986,898	+0.62(+2.05%)
Jan 31, 2018	30.45	30.78	30.12	30.34	6,168,078	-0.11(-0.36%)
Jan 30, 2018	31.48	31.50	30.37	30.45	8,732,311	-1.33(-4.18%)
Jan 29, 2018	31.97	32.56	31.76	31.78	4,637,616	-0.39(-1.21%)
Jan 26, 2018	32.29	32.50	32.09	32.17	3,728,703	-0.04(-0.11%)
Jan 25, 2018	32.98	33.12	32.19	32.20	4,955,417	-0.45(-1.37%)
Jan 24, 2018	32.78	33.02	32.31	32.65	6,351,475	+0.00(+0.00%)
Jan 23, 2018	32.92	33.10	32.44	32.65	5,529,652	-0.21(-0.65%)
Jan 22, 2018	31.58	32.87	31.53	32.86	6,459,239	+1.44(+4.57%)
Jan 19, 2018	31.49	31.56	31.09	31.42	7,641,942	-0.26(-0.81%)
Jan 18, 2018	31.70	32.11	31.46	31.68	3,701,678	-0.18(-0.55%)
Jan 17, 2018	31.86	32.15	31.29	31.86	5,919,987	+0.13(+0.42%)
Jan 16, 2018	32.39	32.58	31.71	31.73	7,566,511	-0.57(-1.77%)
Jan 12, 2018		32.30	32.30	32.30	0	+0.71(+2.25%)
Jan 11, 2018	31.26	31.95	30.98	31.59	9,349,979	+0.65(+2.11%)
Jan 10, 2018	31.20	31.30	31.00	30.93	4,713,494	-0.26(-0.85%)
Jan 09, 2018	31.80	31.80	31.12	31.20	7,943,478	-0.52(-1.64%)
Jan 08, 2018	31.63	31.84	31.22	31.72	4,903,231	+0.10(+0.32%)
Jan 05, 2018	31.59	31.73	31.22	31.62	5,075,550	-0.09(-0.28%)
Jan 04, 2018	31.45	31.75	31.01	31.70	5,786,383	+0.37(+1.19%)
Jan 03, 2018	31.12	31.74	31.05	31.33	5,329,904	+0.36(+1.16%)
Jan 02, 2018	30.65	30.98	30.53	30.97	6,521,378	+0.61(+2.00%)
Dec 29, 2017		30.36	30.36	30.36	0	-0.26(-0.86%)
Dec 28, 2017	30.74	30.79	30.35	30.63	3,033,497	-0.06(-0.19%)
Dec 27, 2017	31.20	31.20	30.55	30.68	3,853,666	-0.54(-1.74%)
Dec 26, 2017	30.59	31.24	30.45	31.23	5,149,616	+0.74(+2.43%)
Dec 22, 2017	30.13	30.59	29.93	30.49	5,788,637	+0.48(+1.59%)
Dec 21, 2017	29.22	30.30	29.00	30.01	7,746,087	+0.79(+2.71%)
Dec 20, 2017	28.65	29.25	28.02	29.22	7,950,239	+0.84(+2.95%)
Dec 19, 2017	28.10	28.65	27.85	28.38	7,481,451	+0.47(+1.68%)
Dec 18, 2017	27.77	28.04	27.46	27.91	7,252,108	+0.28(+1.01%)
Dec 15, 2017	28.14	28.14	27.45	27.63	10,950,258	-0.23(-0.84%)
Dec 14, 2017	27.84	28.19	27.81	27.87	5,180,991	-0.04(-0.16%)
Dec 13, 2017	28.12	28.20	27.81	27.91	4,174,589	-0.21(-0.76%)
Dec 12, 2017	28.12	28.47	27.79	28.12	5,034,837	-0.06(-0.21%)
Dec 11, 2017	27.95	28.31	27.83	28.18	4,044,519	+0.32(+1.16%)
Dec 08, 2017	27.60	28.14	27.40	27.86	10,327,923	+0.66(+2.42%)
Dec 07, 2017	26.97	27.31	26.86	27.20	3,898,578	+0.20(+0.73%)
Dec 06, 2017	27.96	27.96	26.95	27.00	5,012,521	-1.10(-3.91%)
Dec 05, 2017	28.29	28.56	28.07	28.10	5,466,091	-0.19(-0.67%)
Dec 04, 2017	28.34	29.05	28.10	28.29	7,396,406	-0.15(-0.51%)
Dec 01, 2017	28.51	29.24	28.34	28.44	7,934,640	+0.23(+0.80%)
Nov 30, 2017	27.37	28.28	27.37	28.21	10,806,657	+1.05(+3.85%)
Nov 29, 2017	27.15	27.52	26.88	27.16	7,596,332	-0.05(-0.19%)
Nov 28, 2017	26.89	27.33	26.78	27.22	3,886,300	+0.28(+1.03%)
Nov 27, 2017	27.70	27.70	26.93	26.94	6,270,366	-0.91(-3.26%)
Nov 24, 2017	27.96	28.19	27.82	27.85	2,084,202	+0.03(+0.11%)
Nov 22, 2017	27.78	27.96	27.59	27.82	3,500,074	+0.32(+1.17%)
Nov 21, 2017	27.66	27.77	27.21	27.49	4,896,126	+0.10(+0.37%)
Nov 20, 2017	28.07	28.09	27.35	27.39	7,026,038	-0.93(-3.28%)
Nov 17, 2017	28.13	28.53	28.05	28.32	4,444,211	+0.38(+1.36%)
Nov 16, 2017	27.77	28.07	27.61	27.94	6,196,502	+0.18(+0.66%)
Nov 15, 2017	27.71	27.88	27.37	27.76	6,411,556	-0.23(-0.84%)
Nov 14, 2017	28.84	29.04	27.95	27.99	5,742,119	-1.04(-3.58%)
Nov 13, 2017	29.05	29.70	28.96	29.03	6,393,409	-0.56(-1.88%)
Nov 10, 2017	30.02	30.04	29.30	29.59	6,063,220	-0.29(-0.98%)
Nov 09, 2017	29.38	30.04	29.34	29.88	8,485,864	+0.40(+1.37%)
Nov 08, 2017	29.96	30.12	29.38	29.48	8,900,628	-0.73(-2.42%)
Nov 07, 2017	29.92	30.36	29.91	30.21	14,559,501	+0.29(+0.98%)
Nov 06, 2017	29.05	29.98	28.95	29.92	12,584,637	+1.16(+4.05%)
Nov 03, 2017	28.51	28.96	28.16	28.75	8,685,029	+0.32(+1.13%)
Nov 02, 2017	28.61	29.05	28.18	28.43	13,091,549	-0.18(-0.64%)
Nov 01, 2017	27.64	28.80	27.52	28.61	12,705,412	+1.60(+5.91%)
Oct 31, 2017	26.31	27.12	25.99	27.02	8,384,308	+0.66(+2.50%)
Oct 30, 2017	26.39	26.76	26.19	26.36	11,121,643	+0.09(+0.33%)
Oct 27, 2017	25.31	26.28	25.26	26.27	6,186,856	+0.71(+2.78%)
Oct 26, 2017	25.19	25.62	24.87	25.56	7,124,431	+0.41(+1.63%)
Oct 25, 2017	25.34	25.60	25.03	25.15	4,981,669	-0.36(-1.41%)
Oct 24, 2017	25.53	25.81	25.40	25.51	5,801,441	+0.14(+0.55%)
Oct 23, 2017	25.63	25.88	25.36	25.37	4,579,236	-0.21(-0.80%)
Oct 20, 2017	25.66	25.72	25.36	25.58	3,992,143	-0.01(-0.06%)
Oct 19, 2017	25.65	25.96	25.44	25.59	3,950,457	-0.20(-0.77%)
Oct 18, 2017	26.15	26.46	25.69	25.79	4,853,374	-0.37(-1.43%)
Oct 17, 2017	26.26	26.31	25.76	26.16	4,316,802	-0.09(-0.33%)
Oct 16, 2017	26.41	26.66	26.18	26.25	4,873,430	-0.01(-0.06%)
Oct 13, 2017	26.43	26.62	26.25	26.26	3,362,012	+0.19(+0.73%)
Oct 12, 2017	26.06	26.21	25.92	26.07	4,416,159	-0.34(-1.30%)
Oct 11, 2017	26.46	26.53	26.11	26.42	4,664,048	+0.06(+0.22%)
Oct 10, 2017	26.75	26.97	26.30	26.36	5,584,507	+0.08(+0.31%)
Oct 09, 2017	26.29	26.36	26.03	26.28	4,191,001	+0.08(+0.31%)
Oct 06, 2017	26.30	26.48	26.10	26.20	4,334,930	-0.42(-1.57%)
Oct 05, 2017	26.50	26.78	26.44	26.62	4,580,630	+0.36(+1.37%)
Oct 04, 2017	26.78	26.89	26.18	26.26	5,975,805	-0.49(-1.83%)
Oct 03, 2017	26.69	26.87	26.52	26.75	4,101,435	-0.05(-0.19%)
Oct 02, 2017	26.37	26.82	25.85	26.80	6,382,402	-0.08(-0.30%)
Sep 29, 2017	26.73	26.89	26.45	26.88	7,522,341	+0.09(+0.33%)
Sep 28, 2017	27.25	27.42	26.71	26.79	7,124,016	-0.42(-1.56%)
Sep 27, 2017			26.82	27.22	6,331,774	+0.18(+0.65%)
Sep 26, 2017	26.71	27.12	26.52	27.04	6,253,390	+0.19(+0.71%)
Sep 25, 2017	26.42	27.00	26.38	26.85	5,923,280	+0.65(+2.49%)
Sep 22, 2017	25.80	26.22	25.74	26.20	6,466,584	+0.31(+1.22%)
Sep 21, 2017	25.47	26.11	25.36	25.88	6,502,455	+0.34(+1.32%)
Sep 20, 2017	24.89	25.58	24.89	25.55	6,852,216	+0.82(+3.32%)
Sep 19, 2017	24.86	24.91	24.60	24.73	4,923,458	-0.15(-0.59%)
Sep 18, 2017	24.52	24.89	24.25	24.87	5,880,577	+0.23(+0.95%)
Sep 15, 2017	24.85	25.06	24.35	24.64	6,431,784	-0.18(-0.74%)
Sep 14, 2017	24.64	25.33	24.64	24.82	7,616,660	+0.33(+1.35%)
Sep 13, 2017	23.64	24.50	23.63	24.49	8,209,697	+0.98(+4.17%)
Sep 12, 2017	23.31	23.78	23.25	23.51	4,952,108	+0.26(+1.13%)
Sep 11, 2017	23.12	23.39	23.00	23.25	5,284,938	+0.25(+1.08%)
Sep 08, 2017	23.59	23.59	22.67	23.00	6,074,628	-0.67(-2.84%)
Sep 07, 2017	23.73	23.92	23.45	23.67	3,972,248	-0.21(-0.89%)
Sep 06, 2017	23.69	24.19	23.63	23.89	5,213,751	+0.40(+1.71%)
Sep 05, 2017	23.64	23.90	23.20	23.48	5,253,705	+0.01(+0.06%)
Sep 01, 2017	23.03	23.28	22.76	23.47	5,227,782	+0.52(+2.26%)
Aug 31, 2017	22.85	23.24	22.69	22.95	7,296,710	+0.32(+1.42%)
Aug 30, 2017	22.48	22.80	22.30	22.63	4,397,897	-0.02(-0.10%)
Aug 29, 2017	22.36	22.75	22.10	22.65	4,700,958	+0.04(+0.19%)
Aug 28, 2017	22.86	22.86	22.27	22.61	4,059,366	-0.17(-0.74%)
Aug 25, 2017	22.84	23.14	22.73	22.77	4,442,414	+0.03(+0.13%)
Aug 24, 2017	22.48	22.87	22.42	22.75	5,227,639	+0.10(+0.45%)
Aug 23, 2017	22.17	22.92	22.04	22.64	4,542,402	+0.42(+1.91%)
Aug 22, 2017	22.25	22.38	22.01	22.22	5,378,275	+0.04(+0.20%)
Aug 21, 2017	22.17	22.26	21.99	22.18	3,999,029	-0.04(-0.20%)
Aug 18, 2017	22.04	22.48	21.77	22.22	5,752,084	+0.16(+0.73%)
Aug 17, 2017	22.29	22.82	22.05	22.06	5,200,340	-0.35(-1.57%)
Aug 16, 2017	22.74	23.04	22.29	22.41	5,257,908	-0.19(-0.84%)
Aug 15, 2017	22.64	22.65	22.35	22.60	5,479,402	-0.11(-0.48%)
Aug 14, 2017	23.18	23.27	22.69	22.71	4,232,432	-0.39(-1.71%)
Aug 11, 2017	23.05	23.38	22.96	23.10	4,909,308	-0.11(-0.47%)
Aug 10, 2017	23.63	23.86	23.18	23.21	5,486,427	-0.23(-1.00%)
Aug 09, 2017	23.67	23.95	23.22	23.45	5,880,304	-0.04(-0.19%)
Aug 08, 2017	23.59	24.04	23.40	23.49	8,427,880	-0.19(-0.80%)
Aug 07, 2017	24.48	24.51	23.62	23.68	5,992,320	-0.92(-3.74%)
Aug 04, 2017	23.64	24.68	23.59	24.60	9,780,316	+1.02(+4.31%)
Aug 03, 2017	24.53	25.06	23.56	23.59	8,775,343	-0.83(-3.38%)
Aug 02, 2017	23.91	24.65	23.43	24.41	7,669,160	+0.31(+1.27%)
Aug 01, 2017	24.30	24.56	23.84	24.10	6,372,001	-0.24(-0.99%)
Jul 31, 2017	24.13	24.64	24.06	24.35	5,186,386	+0.07(+0.30%)
Jul 28, 2017	24.39	24.95	24.18	24.27	5,915,494	-0.19(-0.78%)
Jul 27, 2017	24.08	24.46	24.01	24.46	4,913,430	+0.35(+1.46%)
Jul 26, 2017	24.38	24.73	23.96	24.11	8,562,481	+0.01(+0.03%)
Jul 25, 2017	23.64	24.42	23.56	24.10	7,477,426	+0.91(+3.91%)
Jul 24, 2017	23.30	23.57	23.05	23.20	5,706,990	-0.16(-0.69%)
Jul 21, 2017	23.34	23.45	23.02	23.36	5,164,823	-0.02(-0.09%)
Jul 20, 2017	23.91	23.97	23.36	23.38	6,778,781	-0.37(-1.57%)
Jul 19, 2017	22.87	23.86	22.82	23.75	7,522,968	+0.83(+3.64%)
Jul 18, 2017	23.12	23.15	22.72	22.92	6,259,319	+0.01(+0.03%)
Jul 17, 2017	23.11	23.40	22.85	22.91	7,940,202	-0.22(-0.95%)
Jul 14, 2017	22.88	23.29	22.77	23.13	6,630,325	+0.33(+1.44%)
Jul 13, 2017	22.51	22.86	22.44	22.80	6,225,734	+0.29(+1.27%)
Jul 12, 2017	22.67	23.10	22.39	22.52	7,754,623	+0.20(+0.92%)
Jul 11, 2017	22.11	22.60	21.82	22.31	10,194,048	+0.58(+2.69%)
Jul 10, 2017	21.47	21.96	21.44	21.73	10,473,476	+0.14(+0.64%)
Jul 07, 2017	21.79	21.89	21.05	21.59	10,078,695	-0.47(-2.12%)
Jul 06, 2017	22.77	22.96	21.98	22.06	9,688,721	-0.67(-2.96%)
Jul 05, 2017	23.72	23.74	22.67	22.73	9,898,382	-1.23(-5.13%)
Jul 03, 2017	23.48	24.18	23.44	23.96	3,628,504	+0.59(+2.53%)
Jun 30, 2017	23.59	23.65	22.99	23.37	9,111,760	+0.12(+0.50%)
Jun 29, 2017	22.58	23.56	22.50	23.25	10,137,291	+0.92(+4.12%)
Jun 28, 2017	22.20	22.64	22.04	22.33	10,121,938	+0.15(+0.66%)
Jun 27, 2017	22.45	22.66	22.09	22.18	13,159,150	-0.27(-1.20%)
Jun 26, 2017	22.44	22.79	22.13	22.45	6,962,150	+0.18(+0.79%)
Jun 23, 2017	21.99	22.39	21.95	22.28	5,693,406	+0.34(+1.57%)
Jun 22, 2017	22.15	22.42	21.85	21.93	7,942,851	-0.10(-0.46%)
Jun 21, 2017	22.75	22.98	21.87	22.04	9,268,691	-0.74(-3.24%)
Jun 20, 2017	22.45	22.94	22.21	22.77	7,641,288	-0.12(-0.51%)
Jun 19, 2017	23.26	23.32	22.82	22.89	6,409,701	-0.32(-1.38%)
Jun 16, 2017	23.20	23.22	22.84	23.21	8,735,622	+0.20(+0.86%)
Jun 15, 2017	23.37	23.69	22.86	23.02	7,106,256	-0.51(-2.17%)
Jun 14, 2017	24.34	24.34	23.21	23.53	9,691,810	-0.95(-3.88%)
Jun 13, 2017	23.91	24.48	23.81	24.48	6,126,580	+0.61(+2.54%)
Jun 12, 2017	24.12	24.51	23.78	23.87	7,709,981	+0.10(+0.43%)
Jun 09, 2017	23.03	23.91	22.89	23.77	9,476,436	+0.80(+3.46%)
Jun 08, 2017		23.52	22.95	22.97	8,230,466	-0.31(-1.35%)
Jun 07, 2017	24.55	24.73	23.21	23.29	11,477,854	-1.44(-5.84%)
Jun 06, 2017	24.07	24.74	23.91	24.73	9,937,787	+0.62(+2.57%)
Jun 05, 2017	24.05	24.30	23.85	24.11	6,970,604	-0.06(-0.24%)
Jun 02, 2017	24.74	24.78	23.98	24.17	8,872,254	-0.83(-3.33%)
Jun 01, 2017	24.89	25.40	24.70	25.00	5,774,738	+0.21(+0.85%)
May 31, 2017	24.68	25.15	24.35	24.79	12,376,979	-0.37(-1.48%)
May 30, 2017	25.81	25.88	25.02	25.16	7,580,234	-0.97(-3.71%)
May 26, 2017	25.98	26.18	25.69	26.13	5,098,495	+0.07(+0.25%)
May 25, 2017	26.99	27.55	25.95	26.07	7,296,572	-1.02(-3.77%)
May 24, 2017	27.45	27.64	26.81	27.09	6,937,964	-0.50(-1.82%)
May 23, 2017	27.73	27.86	27.43	27.59	4,403,270	-0.19(-0.68%)
May 22, 2017	28.19	28.30	27.63	27.78	5,352,297	-0.23(-0.81%)
May 19, 2017	27.11	28.08	27.08	28.01	5,827,583	+1.09(+4.04%)
May 18, 2017	26.99	27.36	26.82	26.92	6,926,911	-0.33(-1.20%)
May 17, 2017	27.66	27.83	27.17	27.25	6,348,113	-0.42(-1.50%)
May 16, 2017	27.85	27.97	27.47	27.66	5,153,146	-0.18(-0.63%)
May 15, 2017	28.27	28.42	27.55	27.84	5,787,351	+0.22(+0.79%)
May 12, 2017	27.61	27.79	27.39	27.62	4,113,266	-0.07(-0.24%)
May 11, 2017	28.26	28.34	27.62	27.69	4,990,236	-0.43(-1.53%)
May 10, 2017	28.04	28.53	27.86	28.12	7,719,091	+0.47(+1.72%)
May 09, 2017	27.88	27.94	27.44	27.64	4,866,079	-0.20(-0.71%)
May 08, 2017	27.67	28.03	27.42	27.84	5,668,750	+0.10(+0.37%)
May 05, 2017	27.14	27.77	26.94	27.74	6,680,743	+0.76(+2.81%)
May 04, 2017	27.56	27.56	26.67	26.98	10,329,348	-0.87(-3.12%)
May 03, 2017	28.45	28.55	27.43	27.85	10,487,268	-0.50(-1.75%)
May 02, 2017	28.67	28.98	28.01	28.34	7,213,138	-0.34(-1.17%)
May 01, 2017	28.80	28.96	28.58	28.68	4,044,430	-0.13(-0.46%)
Apr 28, 2017	28.93	29.19	28.64	28.81	5,019,695	+0.10(+0.36%)
Apr 27, 2017	29.29	29.41	28.50	28.71	7,004,005	-0.90(-3.05%)
Apr 26, 2017	29.28	30.12	29.25	29.61	5,656,957	+0.00(+0.00%)
Apr 25, 2017	29.04	29.68	28.93	29.61	5,108,316	+0.56(+1.93%)
Apr 24, 2017	29.24	29.39	28.88	29.05	4,947,411	+0.07(+0.23%)
Apr 21, 2017	28.77	29.09	28.42	28.99	5,895,739	+0.02(+0.08%)
Apr 20, 2017	28.79	29.14	28.70	28.96	4,800,397	+0.33(+1.15%)
Apr 19, 2017	29.65	29.80	28.52	28.64	6,634,059	-0.93(-3.16%)
Apr 18, 2017	29.64	30.09	29.37	29.57	5,700,380	-0.35(-1.17%)
Apr 17, 2017	29.63	29.93	29.13	29.92	5,995,105	+0.26(+0.89%)
Apr 13, 2017	30.64	30.89	29.53	29.66	6,178,417	-0.89(-2.91%)
Apr 12, 2017	31.02	31.35	30.43	30.55	5,345,560	-0.47(-1.53%)
Apr 11, 2017	31.27	31.36	30.60	31.02	10,028,871	-0.39(-1.25%)
Apr 10, 2017	31.29	31.53	31.18	31.41	4,363,965	+0.38(+1.22%)
Apr 07, 2017	31.23	31.44	31.00	31.04	5,085,462	-0.25(-0.79%)
Apr 06, 2017	30.58	31.49	30.46	31.28	9,580,185	+0.99(+3.28%)
Apr 05, 2017	31.33	31.75	30.23	30.29	7,786,723	-0.71(-2.28%)
Apr 04, 2017	30.69	31.02	30.28	31.00	5,278,073	+0.34(+1.09%)
Apr 03, 2017	30.42	30.87	30.10	30.66	5,891,247	+0.23(+0.74%)
Mar 31, 2017	30.06	30.60	29.96	30.44	6,588,812	+0.20(+0.65%)
Mar 30, 2017	30.44	30.65	30.00	30.24	9,138,725	+0.17(+0.56%)
Mar 29, 2017	28.96	30.11	28.88	30.07	7,979,371	+1.17(+4.04%)
Mar 28, 2017	28.64	29.04	28.34	28.91	6,701,929	+0.54(+1.90%)
Mar 27, 2017	27.91	28.47	27.74	28.37	5,544,466	+0.06(+0.21%)
Mar 24, 2017	28.61	28.79	28.20	28.31	5,686,487	-0.21(-0.74%)
Mar 23, 2017	28.58	28.95	28.39	28.52	5,553,984	-0.18(-0.64%)
Mar 22, 2017	28.76	29.30	28.45	28.70	6,252,831	-0.34(-1.16%)
Mar 21, 2017	29.61	29.78	28.82	29.04	5,428,656	-0.54(-1.83%)
Mar 20, 2017	29.20	29.68	29.07	29.58	4,517,231	+0.00(+0.00%)
Mar 17, 2017	29.85	30.05	29.54	29.58	7,101,497	-0.13(-0.44%)
Mar 16, 2017	29.99	30.01	29.55	29.71	3,975,292	-0.29(-0.97%)
Mar 15, 2017	29.53	30.11	29.28	30.00	4,794,234	+0.80(+2.75%)
Mar 14, 2017	29.40	29.42	28.23	29.20	8,031,773	-0.69(-2.29%)
Mar 13, 2017	29.22	30.04	29.22	29.88	5,985,424	+0.55(+1.89%)
Mar 10, 2017	30.07	30.11	29.03	29.33	6,913,172	-0.37(-1.25%)
Mar 09, 2017	29.34	29.90	28.76	29.70	11,938,728	+0.04(+0.12%)
Mar 08, 2017	31.36	31.51	29.49	29.66	10,670,616	-2.07(-6.52%)
Mar 07, 2017	32.25	32.29	31.55	31.73	3,902,887	-0.28(-0.86%)
Mar 06, 2017	31.58	32.05	31.26	32.01	7,380,443	+0.43(+1.36%)
Mar 03, 2017	31.83	32.04	31.46	31.58	3,675,690	-0.09(-0.28%)
Mar 02, 2017	32.05	32.14	31.57	31.67	6,030,476	-0.84(-2.60%)