Altice USA Inc Cl A (NY: ATUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.73	23.55	22.00	22.29	6,739,959	-0.62(-2.71%)
Mar 30, 2020	22.83	23.20	22.41	22.91	4,500,665	+0.47(+2.09%)
Mar 27, 2020	22.87	23.10	21.81	22.44	5,705,100	-1.24(-5.24%)
Mar 26, 2020	22.17	23.85	21.68	23.68	4,494,407	+1.80(+8.23%)
Mar 25, 2020	21.28	23.03	21.15	21.88	5,806,263	+0.64(+3.01%)
Mar 24, 2020	20.94	22.26	20.83	21.24	9,166,356	+1.24(+6.20%)
Mar 23, 2020	19.53	21.09	19.26	20.00	8,062,727	+0.90(+4.71%)
Mar 20, 2020	19.43	21.00	18.64	19.10	10,663,600	-0.14(-0.73%)
Mar 19, 2020	17.63	20.62	17.51	19.24	12,947,365	+1.47(+8.27%)
Mar 18, 2020	16.54	17.83	16.52	17.77	16,139,606	+0.27(+1.54%)
Mar 17, 2020	17.51	18.00	15.96	17.50	14,043,494	+0.30(+1.74%)
Mar 16, 2020	18.80	21.01	17.17	17.20	10,439,333	-5.02(-22.59%)
Mar 13, 2020	21.85	22.69	19.92	22.22	8,455,500	+1.46(+7.03%)
Mar 12, 2020	20.99	21.44	19.06	20.76	14,417,362	-1.93(-8.51%)
Mar 11, 2020	23.76	24.34	22.14	22.69	6,929,700	-1.92(-7.80%)
Mar 10, 2020	23.28	24.87	22.90	24.61	9,045,527	+1.96(+8.65%)
Mar 09, 2020	24.13	24.31	22.60	22.65	9,501,596	-3.18(-12.31%)
Mar 06, 2020	25.56	26.19	25.13	25.83	7,184,400	-0.61(-2.31%)
Mar 05, 2020	26.65	26.95	25.87	26.44	6,122,672	-0.71(-2.62%)
Mar 04, 2020	26.21	27.35	26.21	27.15	9,578,577	+1.33(+5.15%)
Mar 03, 2020	26.22	26.99	25.37	25.82	6,638,589	-0.39(-1.49%)
Mar 02, 2020	25.95	26.24	25.58	26.21	9,284,248	+0.35(+1.35%)
Feb 28, 2020	25.57	26.14	24.91	25.86	10,297,400	-0.40(-1.52%)
Feb 27, 2020	27.04	27.12	26.19	26.26	10,841,634	-1.18(-4.30%)
Feb 26, 2020	27.42	27.84	27.00	27.44	5,652,420	+0.06(+0.22%)
Feb 25, 2020	28.37	28.52	26.97	27.38	7,386,509	-0.84(-2.98%)
Feb 24, 2020	28.52	28.96	28.19	28.22	7,527,256	-0.90(-3.09%)
Feb 21, 2020	29.02	29.25	28.53	29.12	4,325,300	+0.11(+0.38%)
Feb 20, 2020	28.45	29.03	28.33	29.01	4,156,562	+0.32(+1.12%)
Feb 19, 2020	29.22	29.46	28.62	28.69	4,288,213	-0.39(-1.34%)
Feb 18, 2020	28.69	29.60	28.54	29.08	7,308,292	+0.37(+1.29%)
Feb 14, 2020	28.00	28.75	28.00	28.71	8,251,000	+0.74(+2.65%)
Feb 13, 2020	28.92	29.41	27.97	27.97	15,860,416	-1.58(-5.35%)
Feb 12, 2020	29.25	29.94	28.93	29.55	7,651,545	+0.09(+0.31%)
Feb 11, 2020	28.55	29.55	28.49	29.46	14,908,442	+1.33(+4.73%)
Feb 10, 2020	27.70	28.31	27.66	28.13	8,354,521	+0.39(+1.41%)
Feb 07, 2020	28.20	28.33	27.64	27.74	8,757,000	-0.51(-1.81%)
Feb 06, 2020	27.87	28.43	27.86	28.25	5,452,968	+0.46(+1.66%)
Feb 05, 2020	28.18	28.43	27.75	27.79	3,695,120	-0.27(-0.96%)
Feb 04, 2020	28.02	28.25	27.75	28.06	5,525,758	+0.35(+1.26%)
Feb 03, 2020	27.53	28.29	27.42	27.71	4,499,325	+0.35(+1.28%)
Jan 31, 2020	27.35	28.04	27.26	27.36	6,740,300	+0.01(+0.04%)
Jan 30, 2020	26.46	27.46	26.39	27.35	7,679,280	+0.74(+2.78%)
Jan 29, 2020	27.97	28.14	26.43	26.61	23,751,700	-1.22(-4.38%)
Jan 28, 2020	28.02	28.40	27.81	27.83	5,471,972	-0.10(-0.36%)
Jan 27, 2020	27.58	28.12	27.51	27.93	4,348,059	-0.10(-0.36%)
Jan 24, 2020	28.94	28.94	27.98	28.03	6,314,900	-0.82(-2.84%)
Jan 23, 2020	29.02	29.12	28.48	28.85	5,267,828	-0.36(-1.23%)
Jan 22, 2020	28.99	29.30	28.95	29.21	2,183,733	+0.33(+1.14%)
Jan 21, 2020	28.63	29.18	28.59	28.88	2,975,511	+0.16(+0.56%)
Jan 17, 2020	29.04	29.15	28.60	28.72	2,363,000	-0.22(-0.76%)
Jan 16, 2020	28.82	29.11	28.81	28.94	1,943,287	+0.07(+0.24%)
Jan 15, 2020	28.64	29.35	28.64	28.87	2,374,528	+0.25(+0.87%)
Jan 14, 2020	28.83	29.00	28.57	28.62	3,868,751	-0.35(-1.21%)
Jan 13, 2020	28.26	28.99	28.25	28.97	4,114,872	+0.92(+3.28%)
Jan 10, 2020	28.60	28.91	28.03	28.05	7,787,600	-0.72(-2.50%)
Jan 09, 2020	29.25	29.40	28.68	28.77	5,061,647	-0.06(-0.21%)
Jan 08, 2020	28.46	29.19	28.46	28.83	3,519,975	+0.23(+0.80%)
Jan 07, 2020	28.20	28.80	28.16	28.60	4,483,809	+0.42(+1.49%)
Jan 06, 2020	27.70	28.34	27.61	28.18	5,424,980	+0.33(+1.18%)
Jan 03, 2020	27.86	28.06	27.71	27.85	4,110,800	-0.25(-0.89%)
Jan 02, 2020	27.59	28.10	27.28	28.10	3,979,519	+0.76(+2.78%)
Dec 31, 2019	27.01	27.40	26.96	27.34	1,955,800	+0.29(+1.07%)
Dec 30, 2019	27.10	27.20	26.92	27.05	1,598,720	-0.10(-0.37%)
Dec 27, 2019	27.40	27.49	27.12	27.15	1,640,000	-0.13(-0.48%)
Dec 26, 2019	27.16	27.31	26.98	27.28	894,715	+0.24(+0.89%)
Dec 24, 2019	26.86	27.06	26.70	27.04	935,600	+0.19(+0.71%)
Dec 23, 2019	27.11	27.26	26.74	26.85	3,570,496	-0.37(-1.36%)
Dec 20, 2019	27.02	27.24	26.65	27.22	6,293,400	+0.27(+1.00%)
Dec 19, 2019	26.36	27.02	26.22	26.95	6,892,250	+0.69(+2.63%)
Dec 18, 2019	26.23	26.60	26.22	26.26	3,300,798	-0.03(-0.11%)
Dec 17, 2019	26.65	26.96	26.23	26.29	4,987,645	-0.27(-1.02%)
Dec 16, 2019	26.60	26.93	26.50	26.56	3,035,634	-0.02(-0.08%)
Dec 13, 2019	26.38	26.82	26.20	26.58	2,859,700	+0.15(+0.57%)
Dec 12, 2019	26.11	26.74	26.04	26.43	4,854,038	+0.33(+1.26%)
Dec 11, 2019	25.62	26.38	25.50	26.10	5,149,375	+0.69(+2.72%)
Dec 10, 2019	25.74	25.79	25.23	25.41	3,106,967	-0.31(-1.21%)
Dec 09, 2019	26.04	26.15	25.60	25.72	4,242,512	-0.33(-1.27%)
Dec 06, 2019	25.48	26.18	25.46	26.05	7,626,500	+0.72(+2.84%)
Dec 05, 2019	25.00	25.61	24.83	25.33	7,274,575	+0.41(+1.65%)
Dec 04, 2019	25.48	25.48	24.65	24.92	5,388,806	-0.44(-1.74%)
Dec 03, 2019	25.35	25.67	25.15	25.36	2,931,037	-0.19(-0.74%)
Dec 02, 2019	25.54	25.70	25.15	25.55	3,112,068	-0.03(-0.12%)
Nov 29, 2019	25.83	25.91	25.58	25.58	1,162,800	-0.23(-0.89%)
Nov 27, 2019	25.50	25.85	25.30	25.81	4,179,200	+0.03(+0.11%)
Nov 26, 2019	25.66	25.98	25.53	25.78	3,792,898	+0.18(+0.71%)
Nov 25, 2019	26.07	26.13	25.52	25.60	3,409,015	-0.46(-1.77%)
Nov 22, 2019	26.61	26.78	25.99	26.06	4,021,400	-0.43(-1.62%)
Nov 21, 2019	26.85	26.92	26.14	26.49	5,550,361	-0.36(-1.34%)
Nov 20, 2019	26.75	27.11	26.71	26.85	3,082,871	+0.05(+0.19%)
Nov 19, 2019	27.13	27.22	26.74	26.80	2,456,519	-0.27(-1.00%)
Nov 18, 2019	26.90	27.53	26.78	27.07	3,322,459	+0.19(+0.71%)
Nov 15, 2019	26.92	26.96	26.06	26.88	9,988,500	+0.13(+0.49%)
Nov 14, 2019	26.49	27.01	26.48	26.75	3,067,013	-0.08(-0.30%)
Nov 13, 2019	26.39	27.02	26.39	26.83	5,646,018	+0.32(+1.21%)
Nov 12, 2019	26.86	26.86	26.37	26.51	5,595,790	-0.27(-1.01%)
Nov 11, 2019	26.07	26.88	26.07	26.78	6,188,556	+0.55(+2.10%)
Nov 08, 2019	26.59	26.66	26.01	26.23	4,685,700	-0.18(-0.68%)
Nov 07, 2019	25.98	27.04	25.86	26.41	10,600,177	+0.43(+1.66%)
Nov 06, 2019	25.75	26.77	24.56	25.98	50,551,484	-5.37(-17.13%)
Nov 05, 2019	31.62	31.77	31.31	31.35	5,567,294	-0.26(-0.82%)
Nov 04, 2019	31.62	31.78	31.30	31.61	7,078,141	+0.20(+0.64%)
Nov 01, 2019	31.05	31.55	30.85	31.41	5,364,100	+0.46(+1.49%)
Oct 31, 2019	30.65	31.16	30.28	30.95	5,542,759	+0.28(+0.91%)
Oct 30, 2019	30.44	30.67	30.23	30.67	3,562,632	+0.35(+1.15%)
Oct 29, 2019	29.97	30.68	29.81	30.32	4,123,115	+0.40(+1.34%)
Oct 28, 2019	29.79	30.50	29.58	29.92	4,279,981	-0.02(-0.07%)
Oct 25, 2019	29.35	30.13	29.14	29.94	4,417,300	+0.88(+3.03%)
Oct 24, 2019	29.25	29.44	29.02	29.06	3,209,157	-0.08(-0.27%)
Oct 23, 2019	28.95	29.17	28.72	29.14	3,670,996	+0.10(+0.34%)
Oct 22, 2019	29.35	29.46	29.03	29.04	2,088,212	-0.28(-0.95%)
Oct 21, 2019	29.36	29.76	29.25	29.32	2,221,321	-0.02(-0.07%)
Oct 18, 2019	29.91	29.99	28.98	29.34	3,567,800	-0.59(-1.97%)
Oct 17, 2019	29.39	30.10	29.36	29.93	3,953,297	+0.49(+1.66%)
Oct 16, 2019	29.35	29.61	28.95	29.44	6,276,825	+0.72(+2.51%)
Oct 15, 2019	28.46	28.85	28.35	28.72	6,772,557	+0.39(+1.38%)
Oct 14, 2019	27.99	28.34	27.78	28.33	4,592,273	+0.25(+0.89%)
Oct 11, 2019	28.50	28.59	27.45	28.08	8,009,600	-0.17(-0.60%)
Oct 10, 2019	28.78	28.88	28.21	28.25	7,411,184	-0.68(-2.35%)
Oct 09, 2019	29.25	29.25	28.65	28.93	3,849,797	-0.07(-0.24%)
Oct 08, 2019	29.14	29.25	28.84	29.00	3,066,398	-0.21(-0.72%)
Oct 07, 2019	28.75	29.48	28.65	29.21	4,654,940	+0.33(+1.14%)
Oct 04, 2019	28.91	29.27	28.78	28.88	2,835,900	+0.07(+0.24%)
Oct 03, 2019	28.22	28.83	27.96	28.81	2,644,192	+0.53(+1.87%)
Oct 02, 2019	28.22	28.63	27.74	28.28	5,758,246	-0.03(-0.11%)
Oct 01, 2019	28.75	28.82	28.24	28.31	4,525,652	-0.37(-1.29%)
Sep 30, 2019	28.61	28.84	28.37	28.68	3,192,585	+0.08(+0.28%)
Sep 27, 2019	28.97	29.18	28.29	28.60	5,091,700	-0.30(-1.04%)
Sep 26, 2019	29.22	29.36	28.64	28.90	3,987,954	-0.40(-1.37%)
Sep 25, 2019	28.96	29.34	28.84	29.30	2,862,498	+0.29(+1.00%)
Sep 24, 2019	29.22	29.39	28.92	29.01	3,366,976	-0.13(-0.45%)
Sep 23, 2019	29.45	29.63	29.10	29.14	2,219,733	-0.20(-0.68%)
Sep 20, 2019	29.71	29.90	29.22	29.34	14,888,100	-0.39(-1.31%)
Sep 19, 2019	29.80	30.34	29.71	29.73	4,689,600	-0.16(-0.54%)
Sep 18, 2019	29.53	29.97	29.40	29.89	5,161,797	+0.41(+1.39%)
Sep 17, 2019	29.57	29.68	29.34	29.48	3,840,554	-0.12(-0.41%)
Sep 16, 2019	29.65	29.84	29.28	29.60	6,452,567	+0.20(+0.68%)
Sep 13, 2019	29.10	29.57	29.10	29.40	10,477,700	+0.33(+1.14%)
Sep 12, 2019	29.01	29.28	28.97	29.07	4,024,357	+0.18(+0.62%)
Sep 11, 2019	28.28	29.01	28.01	28.89	15,348,358	+0.10(+0.35%)
Sep 10, 2019	28.35	29.34	28.12	28.79	5,076,984	+0.36(+1.27%)
Sep 09, 2019	29.46	29.46	28.33	28.43	7,028,492	-0.72(-2.47%)
Sep 06, 2019	29.59	29.85	29.10	29.15	3,832,100	-0.39(-1.32%)
Sep 05, 2019	29.29	29.89	29.09	29.54	6,199,576	+0.54(+1.86%)
Sep 04, 2019	28.41	29.00	28.41	29.00	5,260,918	+0.35(+1.22%)
Sep 03, 2019	28.74	28.97	28.51	28.65	3,770,295	-0.23(-0.80%)
Aug 30, 2019	29.00	29.11	28.67	28.88	4,355,700	+0.01(+0.03%)
Aug 29, 2019	28.65	29.05	28.65	28.87	2,726,546	+0.39(+1.37%)
Aug 28, 2019	28.66	28.67	28.32	28.48	5,221,556	-0.18(-0.63%)
Aug 27, 2019	28.00	28.71	27.92	28.66	8,053,020	+0.81(+2.91%)
Aug 26, 2019	27.50	27.92	27.47	27.85	3,166,259	+0.40(+1.46%)
Aug 23, 2019	27.67	28.01	27.37	27.45	5,827,200	-0.25(-0.90%)
Aug 22, 2019	27.28	27.81	27.28	27.70	3,838,229	+0.43(+1.58%)
Aug 21, 2019	27.17	27.44	27.01	27.27	2,975,423	+0.30(+1.11%)
Aug 20, 2019	26.75	27.41	26.59	26.97	5,362,470	+0.28(+1.05%)
Aug 19, 2019	26.84	27.09	26.59	26.69	3,270,114	+0.14(+0.53%)
Aug 16, 2019	26.29	26.75	26.15	26.55	7,281,400	-0.35(-1.30%)
Aug 15, 2019	26.61	27.04	26.18	26.90	5,423,925	+0.42(+1.59%)
Aug 14, 2019	26.49	26.77	26.24	26.48	4,545,839	-0.22(-0.82%)
Aug 13, 2019	26.93	27.42	26.70	26.70	7,016,022	-0.32(-1.18%)
Aug 12, 2019	26.69	27.20	26.33	27.02	3,352,533	+0.18(+0.67%)
Aug 09, 2019	26.75	27.10	26.66	26.84	3,528,600	+0.05(+0.19%)
Aug 08, 2019	26.95	27.48	26.31	26.79	7,740,478	+0.07(+0.26%)
Aug 07, 2019	26.49	26.94	26.24	26.72	4,260,422	-0.18(-0.67%)
Aug 06, 2019	26.70	26.94	26.24	26.90	5,148,710	+0.67(+2.55%)
Aug 05, 2019	26.47	26.49	25.79	26.23	4,811,237	-0.75(-2.78%)
Aug 02, 2019	27.00	27.06	26.33	26.98	6,574,000	-0.16(-0.59%)
Aug 01, 2019	26.90	27.74	26.90	27.14	8,458,157	+1.33(+5.15%)
Jul 31, 2019	26.17	26.36	25.52	25.81	4,519,201	-0.31(-1.19%)
Jul 30, 2019	26.00	26.34	25.86	26.12	2,534,839	-0.04(-0.15%)
Jul 29, 2019	26.46	26.56	26.08	26.16	3,709,898	-0.26(-0.98%)
Jul 26, 2019	25.75	26.43	25.57	26.42	3,797,800	+0.58(+2.24%)
Jul 25, 2019	26.00	26.40	25.84	25.84	3,532,482	-0.28(-1.07%)
Jul 24, 2019	25.71	26.25	25.53	26.12	6,852,958	+0.41(+1.59%)
Jul 23, 2019	25.70	25.90	25.50	25.71	3,664,789	+0.01(+0.04%)
Jul 22, 2019	25.57	25.73	25.16	25.70	3,914,107	+0.22(+0.86%)
Jul 19, 2019	25.70	25.88	25.48	25.48	2,853,200	-0.22(-0.86%)
Jul 18, 2019	25.71	25.79	25.33	25.70	3,897,899	-0.10(-0.39%)
Jul 17, 2019	25.82	26.00	25.58	25.80	5,021,624	+0.13(+0.51%)
Jul 16, 2019	25.85	26.06	25.67	25.67	4,042,124	-0.21(-0.81%)
Jul 15, 2019	25.97	26.01	25.68	25.88	3,112,560	+0.01(+0.04%)
Jul 12, 2019	25.50	26.11	25.43	25.87	3,872,000	+0.44(+1.73%)
Jul 11, 2019	25.15	25.46	25.08	25.43	4,679,868	+0.35(+1.40%)
Jul 10, 2019	24.71	25.14	24.71	25.08	5,149,874	+0.49(+1.99%)
Jul 09, 2019	24.30	24.74	24.25	24.59	2,968,727	+0.16(+0.65%)
Jul 08, 2019	24.47	24.66	24.33	24.43	2,938,029	-0.21(-0.85%)
Jul 05, 2019	24.60	24.79	24.46	24.64	2,576,400	-0.14(-0.56%)
Jul 03, 2019	24.81	24.99	24.53	24.78	2,795,100	+0.10(+0.41%)
Jul 02, 2019	24.26	24.79	24.10	24.68	6,919,727	+0.45(+1.86%)
Jul 01, 2019	24.50	24.68	24.02	24.23	4,883,223	-0.12(-0.49%)
Jun 28, 2019	24.16	24.50	23.99	24.35	23,134,100	+0.28(+1.16%)
Jun 27, 2019	23.54	24.08	23.45	24.07	4,504,531	+0.52(+2.21%)
Jun 26, 2019	23.57	23.71	23.36	23.55	3,325,759	+0.00(+0.00%)
Jun 25, 2019	23.27	23.66	23.14	23.55	4,839,404	+0.18(+0.77%)
Jun 24, 2019	23.44	23.63	23.23	23.37	3,522,598	+0.02(+0.09%)
Jun 21, 2019	23.63	23.85	23.33	23.35	4,140,000	-0.56(-2.34%)
Jun 20, 2019	24.36	24.44	23.86	23.91	3,855,287	-0.15(-0.62%)
Jun 19, 2019	23.89	24.10	23.59	24.06	5,172,335	+0.21(+0.88%)
Jun 18, 2019	23.52	24.04	23.46	23.85	6,919,233	+0.59(+2.54%)
Jun 17, 2019	23.00	23.54	22.83	23.26	5,256,923	-0.54(-2.27%)
Jun 14, 2019	23.65	23.99	23.25	23.80	4,264,800	+0.14(+0.59%)
Jun 13, 2019	23.63	24.01	23.53	23.66	5,271,752	+0.23(+0.98%)
Jun 12, 2019	24.42	24.48	23.33	23.43	8,896,278	-0.97(-3.98%)
Jun 11, 2019	24.74	24.86	23.84	24.40	10,354,609	-0.34(-1.37%)
Jun 10, 2019	24.99	25.00	24.61	24.74	8,672,639	+0.03(+0.12%)
Jun 07, 2019	24.30	24.90	24.01	24.71	13,510,800	-0.32(-1.28%)
Jun 06, 2019	24.77	25.15	24.71	25.03	4,841,314	+0.41(+1.67%)
Jun 05, 2019	24.90	24.91	24.55	24.62	3,243,097	-0.18(-0.73%)
Jun 04, 2019	24.50	24.92	24.46	24.80	2,583,437	+0.69(+2.86%)
Jun 03, 2019	23.48	24.18	23.41	24.11	4,160,880	+0.62(+2.64%)
May 31, 2019	23.67	23.88	23.41	23.49	4,647,000	-0.54(-2.25%)
May 30, 2019	24.24	24.51	23.94	24.03	2,559,164	-0.11(-0.46%)
May 29, 2019	24.09	24.33	24.00	24.14	3,713,737	-0.03(-0.12%)
May 28, 2019	24.48	24.70	24.08	24.17	12,038,809	-0.23(-0.94%)
May 24, 2019	24.70	24.89	24.38	24.40	2,399,300	-0.09(-0.37%)
May 23, 2019	24.50	24.63	24.19	24.49	2,444,798	-0.29(-1.17%)
May 22, 2019	25.00	25.14	24.73	24.78	2,668,376	-0.23(-0.92%)
May 21, 2019	24.44	25.07	24.43	25.01	3,148,929	+0.75(+3.09%)
May 20, 2019	24.53	24.59	23.79	24.26	4,443,090	-0.34(-1.38%)
May 17, 2019	24.19	24.69	24.16	24.60	3,096,800	+0.29(+1.19%)
May 16, 2019	24.10	24.64	23.93	24.31	3,788,919	+0.29(+1.21%)
May 15, 2019	23.38	24.11	23.22	24.02	3,608,878	+0.44(+1.87%)
May 14, 2019	23.59	23.92	23.40	23.58	4,947,489	+0.18(+0.77%)
May 13, 2019	24.03	24.18	23.40	23.40	5,610,395	-1.13(-4.61%)
May 10, 2019	24.33	24.73	24.11	24.53	3,159,700	-0.02(-0.08%)
May 09, 2019	24.13	24.57	23.68	24.55	3,600,621	+0.16(+0.66%)
May 08, 2019	23.99	24.89	23.89	24.39	4,489,303	+0.44(+1.84%)
May 07, 2019	24.23	24.42	23.67	23.95	4,034,635	-0.52(-2.13%)
May 06, 2019	23.73	24.58	23.73	24.47	4,395,064	-0.03(-0.12%)
May 03, 2019	23.20	24.66	23.20	24.50	8,014,300	+1.55(+6.75%)
May 02, 2019	23.21	23.31	22.79	22.95	4,105,073	-0.24(-1.03%)
May 01, 2019	23.65	23.70	23.16	23.19	2,624,719	-0.37(-1.57%)
Apr 30, 2019	23.63	24.05	23.20	23.56	4,735,649	-0.10(-0.42%)
Apr 29, 2019	23.33	23.77	23.13	23.66	3,779,970	+0.34(+1.46%)
Apr 26, 2019	23.40	23.50	23.17	23.32	3,084,100	+0.03(+0.13%)
Apr 25, 2019	23.48	23.68	23.28	23.29	3,122,391	+0.04(+0.17%)
Apr 24, 2019	23.21	23.45	23.17	23.25	2,519,018	+0.05(+0.22%)
Apr 23, 2019	23.21	23.41	22.89	23.20	3,193,003	-0.01(-0.04%)
Apr 22, 2019	23.05	23.28	23.03	23.21	1,859,897	+0.05(+0.22%)
Apr 18, 2019	23.25	23.37	23.01	23.16	2,632,000	-0.10(-0.43%)
Apr 17, 2019	23.53	23.54	23.15	23.26	1,770,258	-0.27(-1.15%)
Apr 16, 2019	23.42	23.73	23.30	23.53	4,521,693	+0.20(+0.86%)
Apr 15, 2019	23.31	23.79	23.25	23.33	4,819,897	+0.09(+0.39%)
Apr 12, 2019	23.00	23.32	22.71	23.24	4,523,900	+0.31(+1.35%)
Apr 11, 2019	22.91	23.01	22.80	22.93	2,100,620	+0.08(+0.35%)
Apr 10, 2019	22.45	22.86	22.38	22.85	2,587,566	+0.42(+1.87%)
Apr 09, 2019	22.54	22.61	22.39	22.43	2,532,758	-0.18(-0.80%)
Apr 08, 2019	22.63	22.80	22.55	22.61	2,471,231	-0.14(-0.62%)
Apr 05, 2019	22.79	22.85	22.49	22.75	6,886,500	+0.09(+0.40%)
Apr 04, 2019	23.18	23.36	22.64	22.66	6,123,055	-0.47(-2.03%)
Apr 03, 2019	22.72	23.13	22.62	23.13	8,397,884	+0.58(+2.57%)
Apr 02, 2019	22.02	22.79	21.95	22.55	6,612,508	+0.52(+2.36%)