Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	60.72	60.76	59.98	60.26	1,753,044	-0.22(-0.37%)
Mar 28, 2019	60.32	61.07	60.14	60.49	1,444,940	+0.33(+0.55%)
Mar 27, 2019	60.06	60.44	59.53	60.16	1,659,835	+0.21(+0.36%)
Mar 26, 2019	59.81	60.35	59.74	59.94	1,767,050	+0.30(+0.50%)
Mar 25, 2019	60.09	60.61	59.52	59.64	1,472,394	-0.69(-1.14%)
Mar 22, 2019	61.85	61.97	60.29	60.33	1,862,050	-1.61(-2.60%)
Mar 21, 2019	61.08	62.11	60.99	61.94	1,780,341	+0.59(+0.97%)
Mar 20, 2019	62.50	62.50	61.00	61.35	1,847,009	-1.16(-1.86%)
Mar 19, 2019	61.71	62.96	61.56	62.51	1,945,855	+0.93(+1.52%)
Mar 18, 2019	62.16	62.49	61.43	61.58	1,615,870	-0.73(-1.18%)
Mar 15, 2019	62.63	62.70	62.20	62.31	2,566,828	-0.14(-0.22%)
Mar 14, 2019	62.12	62.76	61.87	62.45	2,553,251	+0.45(+0.73%)
Mar 13, 2019	62.26	62.64	61.83	62.00	2,714,036	-0.13(-0.21%)
Mar 12, 2019	62.46	62.74	62.06	62.13	1,844,658	-0.21(-0.34%)
Mar 11, 2019	61.20	62.34	60.89	62.34	2,702,780	+1.26(+2.07%)
Mar 08, 2019	60.62	61.09	60.54	61.08	2,075,215	+0.14(+0.23%)
Mar 07, 2019	61.57	61.83	60.84	60.94	1,954,643	-0.62(-1.01%)
Mar 06, 2019	62.64	62.87	61.31	61.56	2,649,180	-0.97(-1.56%)
Mar 05, 2019	62.61	62.91	62.30	62.54	1,551,817	-0.03(-0.05%)
Mar 04, 2019	63.08	63.13	62.00	62.57	1,797,281	-0.22(-0.35%)
Mar 01, 2019	62.78	63.45	62.36	62.79	2,602,873	+0.83(+1.35%)
Feb 28, 2019	61.84	62.01	61.32	61.96	2,244,226	+0.29(+0.48%)
Feb 27, 2019	61.65	62.04	61.15	61.66	1,533,401	-0.15(-0.24%)
Feb 26, 2019	61.73	62.20	61.22	61.81	2,226,520	+0.15(+0.24%)
Feb 25, 2019	62.14	62.41	61.60	61.66	2,095,763	-0.24(-0.38%)
Feb 22, 2019	61.60	62.19	61.51	61.90	1,963,732	+0.59(+0.96%)
Feb 21, 2019	61.42	62.08	61.10	61.31	1,546,616	-0.11(-0.19%)
Feb 20, 2019	61.38	61.65	61.10	61.42	2,119,493	+0.07(+0.11%)
Feb 19, 2019	60.77	61.65	60.77	61.36	2,250,909	-0.02(-0.04%)
Feb 15, 2019	61.31	61.58	60.90	61.38	3,116,655	+0.59(+0.97%)
Feb 14, 2019	60.16	61.39	59.45	60.79	3,888,836	+0.65(+1.07%)
Feb 13, 2019	60.91	61.96	59.83	60.15	4,179,235	-0.49(-0.81%)
Feb 12, 2019	62.20	62.23	58.72	60.64	6,679,949	+0.17(+0.28%)
Feb 11, 2019	61.10	61.59	60.40	60.47	4,336,642	-0.67(-1.10%)
Feb 08, 2019	60.88	61.15	60.34	61.14	2,470,793	+0.10(+0.16%)
Feb 07, 2019	60.43	61.09	59.51	61.04	5,456,898	+0.10(+0.16%)
Feb 06, 2019	63.92	64.11	60.69	60.94	3,911,943	-3.19(-4.98%)
Feb 05, 2019	63.63	64.45	63.35	64.13	1,482,792	+0.43(+0.67%)
Feb 04, 2019	63.22	63.94	62.78	63.71	1,476,553	+0.20(+0.31%)
Feb 01, 2019	63.92	64.08	63.22	63.51	1,587,529	-0.23(-0.36%)
Jan 31, 2019	63.38	63.81	63.26	63.74	1,866,259	+0.38(+0.59%)
Jan 30, 2019	63.55	63.73	62.32	63.36	1,589,227	-0.06(-0.09%)
Jan 29, 2019	62.16	63.53	61.92	63.42	2,128,928	+0.93(+1.49%)
Jan 28, 2019	62.23	62.86	61.99	62.49	1,581,232	-0.04(-0.07%)
Jan 25, 2019	63.02	63.37	62.29	62.53	1,854,133	-0.24(-0.38%)
Jan 24, 2019	61.54	62.86	61.54	62.77	2,021,393	+1.17(+1.90%)
Jan 23, 2019	61.12	61.65	60.80	61.60	1,649,239	+0.66(+1.09%)
Jan 22, 2019	61.93	62.04	60.52	60.93	2,238,488	-1.27(-2.04%)
Jan 18, 2019	61.33	62.30	61.07	62.20	2,626,088	+1.35(+2.22%)
Jan 17, 2019	60.88	61.12	60.36	60.85	2,381,717	-0.26(-0.43%)
Jan 16, 2019	62.19	62.22	60.80	61.11	3,194,117	-1.18(-1.89%)
Jan 15, 2019	62.05	62.50	61.96	62.29	1,438,820	+0.26(+0.42%)
Jan 14, 2019	62.06	62.69	61.85	62.03	1,400,241	-0.59(-0.94%)
Jan 11, 2019	62.16	62.76	61.89	62.62	2,355,696	+0.46(+0.74%)
Jan 10, 2019	61.60	62.58	61.36	62.16	2,504,832	+0.34(+0.54%)
Jan 09, 2019	61.33	61.89	61.13	61.83	2,015,497	+0.44(+0.72%)
Jan 08, 2019	61.03	61.82	60.81	61.38	2,885,327	+1.01(+1.68%)
Jan 07, 2019	59.95	60.72	59.76	60.37	2,969,415	+0.34(+0.57%)
Jan 04, 2019	59.26	60.35	58.90	60.02	2,054,270	+1.45(+2.47%)
Jan 03, 2019	59.37	59.62	58.52	58.58	3,524,752	-0.93(-1.57%)
Jan 02, 2019	59.41	60.11	59.04	59.51	2,658,177	-0.43(-0.72%)
Dec 31, 2018	59.42	59.95	59.18	59.94	1,537,923	+0.75(+1.27%)
Dec 28, 2018	59.46	59.76	58.88	59.19	1,552,340	+0.14(+0.24%)
Dec 27, 2018	58.04	59.05	57.28	59.05	2,518,286	+0.46(+0.78%)
Dec 26, 2018	56.68	58.59	56.13	58.59	2,358,095	+2.07(+3.66%)
Dec 24, 2018	57.09	57.54	56.51	56.52	1,477,442	-0.96(-1.67%)
Dec 21, 2018	59.10	60.35	57.45	57.48	6,082,291	-1.65(-2.80%)
Dec 20, 2018	59.94	60.02	58.38	59.13	2,567,538	-0.83(-1.39%)
Dec 19, 2018	60.25	61.29	59.80	59.97	3,061,106	-0.42(-0.70%)
Dec 18, 2018	61.25	61.55	59.94	60.39	2,806,482	-0.47(-0.77%)
Dec 17, 2018	61.43	61.99	60.57	60.86	2,742,287	-0.66(-1.07%)
Dec 14, 2018	62.27	62.62	61.27	61.52	2,749,466	-1.02(-1.64%)
Dec 13, 2018	63.08	63.38	61.94	62.54	2,249,303	-0.45(-0.71%)
Dec 12, 2018	63.00	63.36	62.73	62.99	3,651,257	+0.52(+0.83%)
Dec 11, 2018	62.51	63.03	61.89	62.47	4,517,332	+0.90(+1.46%)
Dec 10, 2018	61.17	61.77	60.58	61.57	3,807,317	+0.28(+0.45%)
Dec 07, 2018	61.31	61.62	60.88	61.29	3,168,908	+0.02(+0.03%)
Dec 06, 2018	60.98	61.42	60.45	61.27	4,200,630	-0.12(-0.20%)
Dec 04, 2018	62.32	62.76	61.14	61.40	4,063,100	-0.85(-1.37%)
Dec 03, 2018	63.02	63.06	61.64	62.25	2,463,731	-0.24(-0.38%)
Nov 30, 2018	62.84	62.95	62.28	62.48	3,986,603	-0.17(-0.27%)
Nov 29, 2018	62.72	63.18	62.39	62.65	3,259,415	-0.27(-0.43%)
Nov 28, 2018	62.81	63.02	62.25	62.92	3,169,281	+0.19(+0.30%)
Nov 27, 2018	61.91	62.97	61.91	62.74	3,083,943	+0.90(+1.46%)
Nov 26, 2018	61.21	61.84	61.02	61.83	2,130,909	+1.05(+1.72%)
Nov 23, 2018	61.90	62.44	60.78	60.79	1,287,026	-1.45(-2.32%)
Nov 21, 2018		62.23	62.23	62.23	0	+0.78(+1.27%)
Nov 20, 2018	61.81	62.18	60.92	61.45	3,469,026	-0.93(-1.50%)
Nov 19, 2018	62.56	63.17	62.21	62.39	3,377,581	-0.20(-0.32%)
Nov 16, 2018	62.44	62.89	62.04	62.59	4,443,492	+0.32(+0.51%)
Nov 15, 2018	61.79	62.38	61.53	62.27	2,554,509	+0.16(+0.26%)
Nov 14, 2018	62.10	62.54	61.68	62.11	2,711,083	+0.28(+0.46%)
Nov 13, 2018	61.70	62.15	61.53	61.83	3,350,781	+0.37(+0.61%)
Nov 12, 2018	61.23	61.92	61.14	61.45	1,599,661	+0.11(+0.17%)
Nov 09, 2018	61.53	62.27	61.14	61.35	3,252,057	-0.38(-0.62%)
Nov 08, 2018	61.61	61.87	60.95	61.73	2,811,346	+0.11(+0.17%)
Nov 07, 2018	61.70	61.88	60.69	61.62	2,000,680	+0.17(+0.28%)
Nov 06, 2018	61.29	61.57	61.14	61.45	3,300,319	+0.19(+0.30%)
Nov 05, 2018	60.88	61.35	60.70	61.27	3,015,447	+0.63(+1.04%)
Nov 02, 2018	60.88	61.16	60.41	60.63	2,074,171	-0.01(-0.01%)
Nov 01, 2018	60.68	60.97	60.43	60.64	2,459,027	+0.31(+0.51%)
Oct 31, 2018	61.00	61.12	59.85	60.33	4,776,323	-0.39(-0.64%)
Oct 30, 2018	58.97	60.77	58.88	60.72	4,172,481	+1.92(+3.27%)
Oct 29, 2018	58.33	59.72	58.21	58.80	5,626,964	+1.13(+1.96%)
Oct 26, 2018	57.57	58.20	56.51	57.67	3,895,323	-0.69(-1.18%)
Oct 25, 2018	59.09	59.09	57.60	58.36	6,435,675	-1.08(-1.82%)
Oct 24, 2018	61.50	62.09	59.25	59.44	5,743,480	-2.28(-3.70%)
Oct 23, 2018	62.18	62.33	61.34	61.72	5,558,658	-1.23(-1.96%)
Oct 22, 2018	62.82	63.20	61.91	62.95	3,550,076	+0.39(+0.62%)
Oct 19, 2018	62.23	63.10	61.94	62.56	6,130,004	+0.73(+1.18%)
Oct 18, 2018	61.52	62.22	61.25	61.83	5,458,398	+0.39(+0.63%)
Oct 17, 2018	60.88	61.79	60.39	61.44	5,855,777	+1.08(+1.79%)
Oct 16, 2018	59.90	60.71	58.36	60.37	11,282,335	+3.95(+6.99%)
Oct 15, 2018	55.49	56.96	55.43	56.42	3,637,646	+0.73(+1.31%)
Oct 12, 2018	55.75	56.08	54.87	55.69	2,491,888	+0.43(+0.78%)
Oct 11, 2018	56.76	56.96	55.24	55.26	2,971,922	-1.22(-2.16%)
Oct 10, 2018	57.86	58.28	56.40	56.48	2,937,639	-1.73(-2.97%)
Oct 09, 2018	59.16	59.36	57.99	58.21	4,310,447	-0.53(-0.90%)
Oct 08, 2018	56.57	58.74	56.51	58.73	4,166,616	+1.74(+3.05%)
Oct 05, 2018	57.19	57.59	56.65	57.00	2,891,128	+0.24(+0.43%)
Oct 04, 2018	57.04	57.36	56.41	56.75	3,142,209	-0.20(-0.36%)
Oct 03, 2018	56.23	57.03	56.05	56.96	2,569,953	+0.91(+1.62%)
Oct 02, 2018	55.40	56.39	55.29	56.05	3,355,516	+0.78(+1.41%)
Oct 01, 2018	54.19	55.46	54.19	55.27	2,885,538	+0.05(+0.09%)
Sep 28, 2018	54.46	55.38	53.46	55.22	5,655,130	-0.15(-0.28%)
Sep 27, 2018	57.04	57.26	53.97	55.37	4,144,297	-1.71(-3.00%)
Sep 26, 2018	57.10	57.62	56.93	57.09	1,717,808	+0.04(+0.07%)
Sep 25, 2018	57.11	57.11	56.61	57.04	2,633,528	+0.08(+0.14%)
Sep 24, 2018	57.48	57.65	56.68	56.96	2,620,076	-0.59(-1.03%)
Sep 21, 2018	56.51	57.82	56.46	57.56	5,762,793	+1.02(+1.81%)
Sep 20, 2018	55.86	56.85	55.77	56.53	4,726,078	+1.02(+1.84%)
Sep 19, 2018	55.98	56.43	55.37	55.51	4,086,422	-0.26(-0.46%)
Sep 18, 2018	55.80	55.97	55.57	55.77	1,636,350	-0.37(-0.66%)
Sep 17, 2018	56.07	56.40	55.43	56.14	2,127,375	+0.63(+1.13%)
Sep 14, 2018	55.85	56.23	55.39	55.51	1,942,384	-0.27(-0.48%)
Sep 13, 2018	55.71	56.04	55.29	55.78	2,686,176	+0.25(+0.45%)
Sep 12, 2018	55.35	55.58	55.03	55.53	2,277,359	+0.15(+0.28%)
Sep 11, 2018	56.00	56.25	55.05	55.37	2,625,331	-0.64(-1.15%)
Sep 10, 2018	56.43	56.43	55.95	56.02	3,170,156	-0.21(-0.37%)
Sep 07, 2018	55.57	56.37	55.42	56.23	1,631,970	+0.50(+0.90%)
Sep 06, 2018	55.40	55.97	55.30	55.73	2,330,116	+0.44(+0.80%)
Sep 05, 2018	54.62	55.30	54.16	55.29	4,138,748	+0.57(+1.04%)
Sep 04, 2018	54.95	55.12	53.52	54.71	2,989,733	-1.07(-1.92%)
Aug 31, 2018		55.78	55.78	55.78	0	+0.31(+0.55%)
Aug 30, 2018	55.65	56.03	55.32	55.48	2,485,931	-0.43(-0.78%)
Aug 29, 2018	56.01	56.23	55.64	55.91	1,612,984	+0.05(+0.09%)
Aug 28, 2018	55.93	56.02	55.66	55.86	1,131,077	-0.01(-0.01%)
Aug 27, 2018	55.70	55.96	55.52	55.87	1,459,237	+0.37(+0.67%)
Aug 24, 2018	55.34	55.66	55.00	55.50	890,109	+0.32(+0.58%)
Aug 23, 2018	55.59	55.71	55.09	55.18	1,497,888	-0.42(-0.75%)
Aug 22, 2018	55.96	56.00	55.50	55.60	1,252,392	-0.41(-0.73%)
Aug 21, 2018	55.60	56.03	55.30	56.01	1,891,362	+0.49(+0.88%)
Aug 20, 2018	55.45	56.02	55.32	55.52	1,752,448	+0.32(+0.58%)
Aug 17, 2018	55.72	55.77	55.18	55.20	1,645,391	-0.60(-1.07%)
Aug 16, 2018	55.24	56.05	55.24	55.79	2,209,358	+0.96(+1.75%)
Aug 15, 2018	54.53	54.86	54.21	54.83	2,062,863	+0.02(+0.03%)
Aug 14, 2018	54.28	54.97	54.17	54.82	1,439,207	+0.65(+1.20%)
Aug 13, 2018	54.63	54.68	54.09	54.17	1,889,062	-0.43(-0.80%)
Aug 10, 2018	54.50	54.71	54.05	54.60	1,760,833	-0.06(-0.12%)
Aug 09, 2018	54.54	55.01	54.36	54.67	2,268,851	+0.11(+0.21%)
Aug 08, 2018	54.91	55.00	54.31	54.55	1,142,903	-0.38(-0.69%)
Aug 07, 2018	54.84	55.08	54.50	54.93	1,391,158	+0.44(+0.81%)
Aug 06, 2018	54.30	54.86	54.21	54.49	1,035,768	+0.21(+0.39%)
Aug 03, 2018	54.46	54.76	54.07	54.28	1,552,440	+0.09(+0.16%)
Aug 02, 2018	54.21	54.68	53.23	54.19	1,752,140	-0.10(-0.19%)
Aug 01, 2018	55.13	55.34	54.26	54.30	1,974,470	-1.09(-1.98%)
Jul 31, 2018	55.20	55.85	54.95	55.39	3,042,743	+0.38(+0.69%)
Jul 30, 2018	55.56	55.82	54.87	55.01	1,657,160	-0.50(-0.90%)
Jul 27, 2018	55.56	55.75	55.16	55.51	2,656,161	+0.10(+0.19%)
Jul 26, 2018		55.74	54.60	55.41	3,370,233	+0.84(+1.55%)
Jul 25, 2018	54.74	55.17	54.30	54.56	2,235,180	+0.16(+0.30%)
Jul 24, 2018	55.16	55.33	53.42	54.40	4,405,723	-0.55(-1.00%)
Jul 23, 2018	54.68	56.02	54.49	54.95	5,281,342	+0.08(+0.15%)
Jul 20, 2018		55.98	54.76	54.87	6,659,033	-1.15(-2.05%)
Jul 19, 2018	56.31	56.90	55.98	56.02	5,113,694	-0.80(-1.40%)
Jul 18, 2018	56.89	57.19	56.08	56.81	5,000,322	-0.07(-0.13%)
Jul 17, 2018	59.55	59.74	56.54	56.89	13,504,436	-5.96(-9.49%)
Jul 16, 2018	62.14	62.91	61.95	62.85	5,285,715	+0.47(+0.76%)
Jul 13, 2018		63.00	62.14	62.37	2,387,533	-0.51(-0.81%)
Jul 12, 2018	61.70	63.08	61.55	62.88	3,141,761	+1.22(+1.97%)
Jul 11, 2018	62.28	62.88	61.64	61.67	2,859,438	-0.97(-1.55%)
Jul 10, 2018	62.16	62.68	61.80	62.64	1,653,344	+0.54(+0.87%)
Jul 09, 2018	62.14	62.29	61.52	62.10	1,602,221	+0.07(+0.12%)
Jul 06, 2018	61.31	62.35	61.12	62.03	1,367,910	+0.85(+1.39%)
Jul 05, 2018	60.93	61.22	60.48	61.18	1,488,654	+0.64(+1.06%)
Jul 03, 2018		60.53	60.53	60.53	0	-0.23(-0.37%)
Jul 02, 2018	60.99	61.21	60.25	60.76	1,716,354	-0.62(-1.01%)
Jun 29, 2018	61.40	61.95	61.30	61.38	1,733,073	-0.03(-0.05%)
Jun 28, 2018	60.50	61.51	60.16	61.41	2,751,467	+1.02(+1.69%)
Jun 27, 2018	60.44	61.45	60.14	60.39	1,587,935	-0.03(-0.05%)
Jun 26, 2018	60.25	60.76	60.13	60.42	1,958,620	+0.13(+0.21%)
Jun 25, 2018	61.28	62.21	60.13	60.29	2,942,498	-0.80(-1.30%)
Jun 22, 2018	61.00	61.55	60.40	61.09	3,665,129	+0.34(+0.56%)
Jun 21, 2018	60.56	61.06	60.17	60.75	1,750,300	+0.27(+0.44%)
Jun 20, 2018	60.43	60.80	60.19	60.48	2,232,936	+0.07(+0.12%)
Jun 19, 2018	60.08	60.82	59.98	60.41	2,218,685	-0.39(-0.65%)
Jun 18, 2018	60.34	61.00	60.05	60.81	1,330,700	+0.11(+0.19%)
Jun 15, 2018		60.71	60.65	60.69	3,959,421	+0.04(+0.07%)
Jun 14, 2018	60.11	61.33	59.82	60.65	3,419,225	+0.77(+1.29%)
Jun 13, 2018	60.94	60.99	59.76	59.88	2,113,823	-0.46(-0.76%)
Jun 12, 2018	59.93	60.42	59.66	60.34	1,863,479	+0.39(+0.65%)
Jun 11, 2018	59.01	60.24	58.89	59.95	2,231,594	+0.95(+1.61%)
Jun 08, 2018	58.65	59.02	58.54	59.00	1,135,470	+0.32(+0.54%)
Jun 07, 2018	58.78	59.05	58.21	58.68	1,914,141	+0.04(+0.07%)
Jun 06, 2018		58.76	58.08	58.64	1,660,388	+0.38(+0.66%)
Jun 05, 2018	58.16	58.44	57.34	58.26	1,863,189	+0.10(+0.18%)
Jun 04, 2018	57.83	58.29	57.62	58.15	1,584,535	+0.46(+0.79%)
Jun 01, 2018	57.66	58.33	57.54	57.70	2,390,536	+0.15(+0.26%)
May 31, 2018	56.88	57.59	56.37	57.54	4,193,147	+0.66(+1.17%)
May 30, 2018	56.07	56.90	55.71	56.88	2,111,056	+0.82(+1.47%)
May 29, 2018	57.01	57.21	55.20	56.06	3,099,296	-1.39(-2.42%)
May 25, 2018		57.45	57.45	57.45	0	-0.10(-0.17%)
May 24, 2018	57.23	57.98	57.23	57.54	2,230,209	-0.14(-0.24%)
May 23, 2018	59.58	59.58	57.19	57.68	4,855,718	-2.40(-4.00%)
May 22, 2018	60.27	60.59	60.08	60.08	1,819,270	-0.02(-0.04%)
May 21, 2018	59.96	60.50	59.44	60.11	1,717,512	+0.26(+0.44%)
May 18, 2018	59.44	60.24	59.44	59.84	1,527,559	+0.53(+0.89%)
May 17, 2018	59.71	60.07	59.28	59.32	1,480,722	-0.39(-0.66%)
May 16, 2018	59.63	60.53	59.47	59.71	1,791,258	+0.25(+0.42%)
May 15, 2018	59.55	59.82	59.12	59.46	2,211,654	-0.40(-0.67%)
May 14, 2018	59.90	60.24	59.60	59.86	1,217,524	-0.08(-0.13%)
May 11, 2018	59.72	60.40	59.52	59.94	1,413,548	+0.37(+0.62%)
May 10, 2018	59.48	59.80	59.23	59.57	1,446,196	+0.26(+0.44%)
May 09, 2018	59.13	59.34	58.75	59.31	1,373,486	+0.34(+0.57%)
May 08, 2018	59.02	59.35	58.61	58.97	1,254,521	-0.14(-0.24%)
May 07, 2018	59.79	59.79	58.39	59.12	2,164,202	-0.42(-0.71%)
May 04, 2018	58.93	59.84	58.59	59.54	1,532,204	+0.36(+0.61%)
May 03, 2018	58.69	59.40	58.18	59.18	1,860,258	+0.49(+0.83%)
May 02, 2018	59.16	59.40	58.68	58.69	1,681,803	-0.56(-0.94%)
May 01, 2018	58.57	59.33	58.33	59.25	1,903,609	+0.45(+0.76%)
Apr 30, 2018	59.40	59.85	58.80	58.81	2,055,087	-0.20(-0.34%)
Apr 27, 2018	59.84	59.92	58.89	59.01	1,803,421	-0.46(-0.77%)
Apr 26, 2018	59.50	59.72	59.17	59.46	2,039,068	+0.08(+0.13%)
Apr 25, 2018	58.57	59.67	58.33	59.38	1,956,239	+0.86(+1.47%)
Apr 24, 2018	59.27	59.43	58.26	58.52	2,433,720	-0.46(-0.79%)
Apr 23, 2018	58.93	58.95	58.57	58.98	1,918,670	+0.11(+0.19%)
Apr 20, 2018	59.80	60.20	58.50	58.87	3,527,187	-1.03(-1.72%)
Apr 19, 2018	60.11	60.83	59.78	59.90	3,232,790	+0.22(+0.37%)
Apr 18, 2018	59.77	60.52	59.68	59.68	2,362,674	-0.12(-0.20%)
Apr 17, 2018	60.07	61.27	59.25	59.80	5,369,333	+0.69(+1.18%)
Apr 16, 2018	57.27	59.45	56.72	59.10	5,742,635	+1.73(+3.02%)
Apr 13, 2018	57.58	57.75	57.14	57.37	2,295,386	+0.17(+0.29%)
Apr 12, 2018	57.70	57.88	56.75	57.20	1,400,567	-0.30(-0.53%)
Apr 11, 2018	57.62	57.77	57.33	57.50	1,341,131	-0.30(-0.52%)
Apr 10, 2018	57.78	58.14	57.31	57.81	1,840,119	+0.63(+1.10%)
Apr 09, 2018	57.55	58.10	57.10	57.18	2,467,654	-0.10(-0.17%)
Apr 06, 2018	57.73	58.04	56.69	57.27	1,601,677	-0.61(-1.05%)
Apr 05, 2018	57.74	58.02	57.08	57.88	2,363,878	+0.39(+0.68%)
Apr 04, 2018	56.44	57.57	56.13	57.49	2,708,970	+0.59(+1.04%)
Apr 03, 2018	57.03	57.31	56.45	56.90	2,231,708	+0.00(+0.00%)