Baxter International (NY: BAX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	84.70	85.73	81.38	81.61	3,904,322	-2.49(-2.96%)
Apr 29, 2020	84.16	84.95	83.27	84.10	3,288,306	+0.45(+0.54%)
Apr 28, 2020	85.45	85.50	83.51	83.65	2,365,210	-1.54(-1.80%)
Apr 27, 2020	86.41	86.42	85.00	85.19	2,522,074	-0.23(-0.27%)
Apr 24, 2020	84.81	85.47	83.29	85.42	2,512,118	+1.47(+1.75%)
Apr 23, 2020	83.53	84.93	82.76	83.95	3,423,831	+0.72(+0.86%)
Apr 22, 2020	84.09	84.09	82.72	83.23	4,309,922	+0.40(+0.49%)
Apr 21, 2020	85.33	85.34	82.64	82.83	2,929,626	-3.71(-4.29%)
Apr 20, 2020	85.40	87.50	84.83	86.54	4,572,031	+1.09(+1.28%)
Apr 17, 2020	84.42	85.49	83.73	85.45	2,723,809	+2.22(+2.67%)
Apr 16, 2020	80.65	83.52	79.58	83.22	5,055,147	+3.35(+4.19%)
Apr 15, 2020	80.33	81.20	79.53	79.87	2,240,088	-1.25(-1.54%)
Apr 14, 2020	80.72	81.43	80.00	81.13	4,116,568	+2.07(+2.62%)
Apr 13, 2020	78.70	79.61	77.74	79.06	2,717,731	-0.82(-1.02%)
Apr 09, 2020	77.61	80.71	76.76	79.87	4,232,842	+2.22(+2.85%)
Apr 08, 2020	76.39	78.30	75.52	77.66	3,210,722	+1.81(+2.39%)
Apr 07, 2020	79.74	79.98	75.82	75.85	3,038,286	-2.22(-2.85%)
Apr 06, 2020	77.25	78.53	76.11	78.07	3,126,470	+3.23(+4.31%)
Apr 03, 2020	74.86	76.01	73.72	74.85	3,558,390	-0.74(-0.97%)
Apr 02, 2020	72.02	75.71	71.68	75.58	3,438,771	+3.27(+4.53%)
Apr 01, 2020	72.41	74.32	71.54	72.31	3,282,856	-2.33(-3.12%)
Mar 31, 2020	75.07	77.54	74.24	74.64	3,010,780	-0.92(-1.22%)
Mar 30, 2020	74.34	76.29	73.83	75.55	2,579,475	+2.21(+3.01%)
Mar 27, 2020	71.70	74.16	70.20	73.35	4,836,695	-0.35(-0.47%)
Mar 26, 2020	68.42	74.22	67.94	73.70	4,857,926	+6.07(+8.97%)
Mar 25, 2020	66.90	68.82	66.38	67.63	6,520,215	-0.31(-0.46%)
Mar 24, 2020	67.17	69.62	66.28	67.94	5,097,002	+1.93(+2.92%)
Mar 23, 2020	68.81	69.03	64.06	66.01	5,073,638	-3.62(-5.20%)
Mar 20, 2020	70.65	72.38	68.06	69.63	6,632,915	-2.22(-3.10%)
Mar 19, 2020	78.30	78.32	70.93	71.86	7,062,320	-5.90(-7.59%)
Mar 18, 2020	70.05	78.34	69.82	77.76	8,185,084	+3.75(+5.07%)
Mar 17, 2020	67.44	74.72	67.00	74.01	6,441,810	+8.22(+12.49%)
Mar 16, 2020	66.79	70.91	63.52	65.79	4,734,130	-8.66(-11.63%)
Mar 13, 2020	72.21	74.75	67.65	74.45	6,281,220	+5.07(+7.31%)
Mar 12, 2020	67.20	71.02	65.53	69.38	7,595,760	-2.30(-3.21%)
Mar 11, 2020	74.39	75.29	70.21	71.67	4,009,098	-4.61(-6.04%)
Mar 10, 2020	74.01	76.58	72.38	76.28	3,797,031	+4.21(+5.84%)
Mar 09, 2020	74.08	75.13	71.79	72.07	4,469,935	-6.42(-8.18%)
Mar 06, 2020	77.95	79.23	76.25	78.49	3,745,170	-2.09(-2.59%)
Mar 05, 2020	82.03	82.68	79.44	80.57	4,157,498	-3.13(-3.74%)
Mar 04, 2020	80.22	83.78	80.06	83.71	4,723,992	+4.73(+5.99%)
Mar 03, 2020	79.90	81.80	77.73	78.97	3,525,362	-1.17(-1.46%)
Mar 02, 2020	76.64	80.19	76.21	80.14	3,665,079	+3.41(+4.44%)
Feb 28, 2020	75.20	76.84	74.08	76.73	5,068,837	-0.74(-0.95%)
Feb 27, 2020	78.37	79.99	77.43	77.47	3,268,102	-2.33(-2.93%)
Feb 26, 2020	80.50	81.33	79.66	79.80	3,410,151	+0.04(+0.05%)
Feb 25, 2020	82.36	82.74	79.04	79.76	2,857,717	-2.33(-2.84%)
Feb 24, 2020	83.23	83.74	81.78	82.09	2,596,284	-2.88(-3.39%)
Feb 21, 2020	84.97	85.42	84.58	84.97	1,667,938	-0.36(-0.42%)
Feb 20, 2020	85.37	85.73	84.73	85.33	1,939,285	-0.09(-0.11%)
Feb 19, 2020	84.69	85.80	84.55	85.42	1,760,868	+0.86(+1.02%)
Feb 18, 2020	84.90	84.95	83.48	84.56	1,985,533	-0.84(-0.99%)
Feb 14, 2020	85.18	85.67	84.27	85.40	1,897,724	+0.52(+0.62%)
Feb 13, 2020	83.77	85.17	83.43	84.88	2,340,693	+1.05(+1.25%)
Feb 12, 2020	84.23	84.53	83.54	83.84	1,735,039	-0.39(-0.46%)
Feb 11, 2020	84.20	84.63	83.83	84.22	1,861,098	+0.52(+0.62%)
Feb 10, 2020	83.17	83.80	82.75	83.70	2,832,990	+0.03(+0.03%)
Feb 07, 2020	85.01	85.24	83.61	83.67	2,514,886	-1.88(-2.20%)
Feb 06, 2020	86.10	87.11	85.05	85.55	4,240,573	+1.82(+2.18%)
Feb 05, 2020	83.74	84.04	82.94	83.73	3,473,499	+0.40(+0.48%)
Feb 04, 2020	83.13	84.01	82.59	83.32	2,413,793	+1.08(+1.32%)
Feb 03, 2020	82.51	83.11	82.20	82.24	1,634,190	+0.43(+0.53%)
Jan 31, 2020	82.78	82.82	81.65	81.81	1,959,342	-1.30(-1.57%)
Jan 30, 2020	82.39	83.17	81.86	83.11	1,754,170	+0.13(+0.15%)
Jan 29, 2020	83.18	83.60	82.96	82.98	1,688,442	-0.05(-0.06%)
Jan 28, 2020	83.17	83.39	82.76	83.03	2,129,073	+0.02(+0.02%)
Jan 27, 2020	82.23	83.40	81.72	83.01	2,423,746	-0.23(-0.28%)
Jan 24, 2020	83.66	83.87	82.99	83.24	1,756,603	-0.29(-0.35%)
Jan 23, 2020	83.47	83.84	83.01	83.53	2,322,305	-0.06(-0.07%)
Jan 22, 2020	84.00	84.23	83.06	83.59	3,070,376	+0.08(+0.10%)
Jan 21, 2020	82.08	84.23	81.89	83.51	4,673,003	+1.23(+1.49%)
Jan 17, 2020	82.38	82.46	81.80	82.28	4,880,253	-0.24(-0.29%)
Jan 16, 2020	82.52	82.52	81.90	82.52	2,447,165	+0.39(+0.48%)
Jan 15, 2020	81.79	82.48	81.32	82.12	2,793,002	+0.32(+0.39%)
Jan 14, 2020	81.39	81.86	80.59	81.80	4,183,788	-0.15(-0.18%)
Jan 13, 2020	80.20	82.80	79.87	81.95	5,461,289	+3.18(+4.04%)
Jan 10, 2020	79.75	79.82	78.54	78.77	3,401,312	-0.59(-0.74%)
Jan 09, 2020	79.42	79.85	78.73	79.35	2,289,067	-0.17(-0.22%)
Jan 08, 2020	78.50	79.76	78.44	79.53	3,900,582	+1.14(+1.45%)
Jan 07, 2020	77.67	78.79	77.66	78.39	5,238,240	+0.18(+0.23%)
Jan 06, 2020	78.22	78.48	77.16	78.21	3,818,920	-0.19(-0.25%)
Jan 03, 2020	77.46	78.64	77.38	78.40	2,041,245	-0.34(-0.43%)
Jan 02, 2020	77.94	78.74	77.19	78.74	3,225,763	+2.06(+2.69%)
Dec 31, 2019	76.45	76.71	76.24	76.67	1,409,688	+0.17(+0.23%)
Dec 30, 2019	77.11	77.22	76.17	76.50	944,763	-0.57(-0.74%)
Dec 27, 2019	77.55	77.55	76.96	77.07	870,285	-0.26(-0.33%)
Dec 26, 2019	77.80	77.86	76.89	77.33	914,540	-0.33(-0.43%)
Dec 24, 2019	77.50	77.74	77.16	77.66	685,431	+0.16(+0.20%)
Dec 23, 2019	75.91	77.63	75.65	77.50	2,401,003	+1.86(+2.46%)
Dec 20, 2019	75.65	76.08	75.41	75.64	4,258,511	+0.25(+0.33%)
Dec 19, 2019	76.67	76.73	75.28	75.39	3,069,859	-1.32(-1.72%)
Dec 18, 2019	76.41	76.80	76.10	76.71	4,265,618	+0.38(+0.49%)
Dec 17, 2019	75.81	76.35	74.53	76.34	3,801,793	-0.56(-0.73%)
Dec 16, 2019	77.50	77.66	76.73	76.89	3,130,190	-0.09(-0.12%)
Dec 13, 2019	76.69	77.06	76.27	76.99	2,002,966	+0.41(+0.54%)
Dec 12, 2019	76.24	76.85	75.87	76.57	2,529,732	+0.46(+0.60%)
Dec 11, 2019	75.60	76.23	75.24	76.12	3,205,397	+0.66(+0.87%)
Dec 10, 2019	74.11	75.66	73.93	75.45	3,490,406	+0.68(+0.91%)
Dec 09, 2019	76.23	76.23	74.64	74.78	3,259,146	-1.49(-1.95%)
Dec 06, 2019	75.93	76.59	75.89	76.26	2,196,981	+0.63(+0.84%)
Dec 05, 2019	75.41	75.80	74.86	75.63	1,586,454	+0.25(+0.33%)
Dec 04, 2019	74.24	75.55	74.24	75.38	2,108,396	+1.30(+1.75%)
Dec 03, 2019	74.35	74.63	73.64	74.08	1,817,079	-0.78(-1.04%)
Dec 02, 2019	75.08	75.37	74.21	74.86	2,109,954	-0.10(-0.13%)
Nov 29, 2019	75.18	75.78	74.90	74.96	934,069	-0.45(-0.59%)
Nov 27, 2019	74.91	75.55	74.76	75.41	1,503,237	+0.41(+0.55%)
Nov 26, 2019	75.13	75.74	74.83	75.00	4,172,108	-0.03(-0.03%)
Nov 25, 2019	75.48	75.67	74.87	75.03	2,483,404	+0.02(+0.02%)
Nov 22, 2019	75.02	75.22	74.66	75.01	3,365,361	-0.21(-0.28%)
Nov 21, 2019	74.85	75.38	74.38	75.22	2,453,729	+0.23(+0.30%)
Nov 20, 2019	74.49	75.21	74.39	74.99	3,599,151	+0.30(+0.40%)
Nov 19, 2019	74.27	74.92	73.84	74.69	2,544,279	+0.50(+0.68%)
Nov 18, 2019	74.29	74.88	73.94	74.18	2,812,643	-0.29(-0.39%)
Nov 15, 2019	73.65	74.54	73.65	74.48	2,239,273	+0.64(+0.87%)
Nov 14, 2019	73.82	74.08	73.55	73.84	2,186,894	-0.13(-0.17%)
Nov 13, 2019	73.89	74.19	73.28	73.96	4,181,507	+0.71(+0.97%)
Nov 12, 2019	72.46	73.94	72.25	73.25	5,126,464	+1.13(+1.57%)
Nov 11, 2019	71.62	72.56	71.51	72.12	3,357,132	+0.32(+0.45%)
Nov 08, 2019	71.13	71.94	71.04	71.80	3,351,474	+0.47(+0.65%)
Nov 07, 2019	71.28	71.61	70.87	71.33	3,875,570	-0.34(-0.47%)
Nov 06, 2019	70.93	71.91	70.71	71.67	3,524,536	+0.81(+1.15%)
Nov 05, 2019	71.37	71.37	70.52	70.85	2,887,398	-0.32(-0.45%)
Nov 04, 2019	71.52	71.78	70.53	71.17	3,312,412	-0.07(-0.10%)
Nov 01, 2019	70.53	71.68	70.45	71.25	5,526,777	+1.11(+1.58%)
Oct 31, 2019	70.30	70.45	69.89	70.14	4,969,053	-0.16(-0.23%)
Oct 30, 2019	71.27	71.31	69.71	70.31	5,565,896	-0.90(-1.26%)
Oct 29, 2019	71.11	71.62	70.47	71.20	3,275,272	+0.01(+0.01%)
Oct 28, 2019	70.74	72.17	70.43	71.19	4,002,444	+0.52(+0.74%)
Oct 25, 2019	70.54	71.30	69.20	70.67	10,822,827	-1.65(-2.28%)
Oct 24, 2019	72.70	75.14	70.44	72.32	14,005,359	-8.11(-10.09%)
Oct 23, 2019	79.83	80.79	79.83	80.43	3,045,228	+0.83(+1.05%)
Oct 22, 2019	81.01	81.12	79.55	79.60	1,619,033	-1.29(-1.59%)
Oct 21, 2019	80.91	81.48	80.80	80.89	1,956,619	+0.42(+0.52%)
Oct 18, 2019	80.14	80.72	80.02	80.47	2,004,279	+0.13(+0.16%)
Oct 17, 2019	80.02	80.61	79.72	80.34	1,672,192	+0.76(+0.95%)
Oct 16, 2019	79.79	80.53	78.98	79.58	2,516,879	-0.66(-0.82%)
Oct 15, 2019	80.17	80.44	79.58	80.24	1,494,514	+0.49(+0.62%)
Oct 14, 2019	80.48	80.76	79.68	79.74	1,826,339	-0.76(-0.94%)
Oct 11, 2019	80.93	81.39	80.37	80.50	2,498,105	+0.38(+0.48%)
Oct 10, 2019	78.98	80.47	78.98	80.12	2,993,003	+0.65(+0.82%)
Oct 09, 2019	78.45	79.72	78.45	79.47	2,427,933	+1.73(+2.22%)
Oct 08, 2019	78.02	78.65	77.44	77.74	2,754,486	-0.71(-0.91%)
Oct 07, 2019	78.86	79.10	78.43	78.45	1,317,865	-0.78(-0.98%)
Oct 04, 2019	78.48	79.27	78.18	79.23	1,442,875	+1.28(+1.64%)
Oct 03, 2019	76.82	78.23	76.34	77.95	3,496,876	+0.92(+1.20%)
Oct 02, 2019	78.21	78.42	76.60	77.03	2,344,771	-1.54(-1.96%)
Oct 01, 2019	80.15	80.42	78.48	78.56	2,177,664	-1.43(-1.78%)
Sep 30, 2019	78.73	80.37	78.73	79.99	3,181,058	+1.41(+1.79%)
Sep 27, 2019	80.40	80.40	78.38	78.58	2,379,023	-1.65(-2.05%)
Sep 26, 2019	79.89	80.44	79.66	80.23	2,906,533	+0.85(+1.07%)
Sep 25, 2019	78.97	79.47	78.88	79.38	2,101,946	+0.32(+0.40%)
Sep 24, 2019	79.56	80.18	78.61	79.06	2,947,150	-0.36(-0.45%)
Sep 23, 2019	79.91	80.07	79.20	79.41	3,964,522	-0.51(-0.64%)
Sep 20, 2019	80.20	80.85	79.65	79.93	11,437,593	-0.05(-0.07%)
Sep 19, 2019	79.91	80.64	79.69	79.98	1,957,581	+0.02(+0.02%)
Sep 18, 2019	80.19	80.67	79.37	79.96	1,976,340	-0.12(-0.15%)
Sep 17, 2019	79.76	80.69	79.11	80.08	2,145,698	+0.59(+0.75%)
Sep 16, 2019	79.16	80.21	79.15	79.49	1,930,604	-0.01(-0.01%)
Sep 13, 2019	80.26	80.68	79.34	79.50	2,043,864	-0.81(-1.01%)
Sep 12, 2019	79.84	80.68	79.65	80.31	2,130,740	+1.02(+1.28%)
Sep 11, 2019	78.39	80.20	78.39	79.30	2,827,082	+0.73(+0.93%)
Sep 10, 2019	79.34	79.77	77.24	78.56	4,207,280	-1.18(-1.48%)
Sep 09, 2019	81.99	82.13	79.60	79.74	3,103,398	-2.36(-2.87%)
Sep 06, 2019	80.93	82.24	80.68	82.10	3,274,601	+1.71(+2.13%)
Sep 05, 2019	80.59	80.78	79.94	80.39	2,111,340	+0.38(+0.47%)
Sep 04, 2019	80.83	80.85	79.56	80.02	1,813,354	-0.26(-0.32%)
Sep 03, 2019	80.13	80.48	79.53	80.27	3,711,750	-0.16(-0.19%)
Aug 30, 2019	80.49	80.67	79.86	80.43	4,151,261	+0.41(+0.51%)
Aug 29, 2019	79.97	80.22	79.07	80.02	1,272,208	+0.72(+0.91%)
Aug 28, 2019	78.52	79.59	78.47	79.30	1,409,303	+0.49(+0.63%)
Aug 27, 2019	78.47	79.41	78.23	78.80	2,074,858	+0.57(+0.72%)
Aug 26, 2019	78.25	78.46	77.52	78.24	2,103,507	+0.68(+0.87%)
Aug 23, 2019	79.59	79.67	77.19	77.56	2,011,886	-1.99(-2.50%)
Aug 22, 2019	79.67	80.08	79.03	79.55	1,628,369	-0.09(-0.11%)
Aug 21, 2019	79.72	80.10	79.49	79.64	1,540,496	+0.31(+0.39%)
Aug 20, 2019	80.44	80.71	79.30	79.33	1,825,906	-0.82(-1.02%)
Aug 19, 2019	80.01	80.48	79.64	80.15	1,468,127	+0.82(+1.03%)
Aug 16, 2019	78.73	79.73	78.54	79.33	1,735,515	+1.09(+1.39%)
Aug 15, 2019	78.58	79.42	77.95	78.25	2,982,576	-0.05(-0.07%)
Aug 14, 2019	79.37	79.68	78.25	78.30	2,684,462	-2.13(-2.65%)
Aug 13, 2019	78.45	80.53	78.25	80.44	3,704,395	+2.35(+3.01%)
Aug 12, 2019	78.34	79.19	77.89	78.08	2,256,040	-0.34(-0.43%)
Aug 09, 2019	78.22	79.07	77.97	78.42	2,338,029	+0.21(+0.27%)
Aug 08, 2019	76.41	78.26	76.29	78.21	2,533,425	+1.75(+2.29%)
Aug 07, 2019	75.31	76.57	74.42	76.46	1,851,706	+0.37(+0.49%)
Aug 06, 2019	75.15	76.10	74.49	76.08	1,953,238	+1.37(+1.83%)
Aug 05, 2019	76.34	76.62	74.08	74.72	2,526,937	-2.54(-3.29%)
Aug 02, 2019	77.33	77.94	76.41	77.26	1,725,320	-0.35(-0.45%)
Aug 01, 2019	76.81	78.58	76.74	77.61	2,372,969	+1.01(+1.32%)
Jul 31, 2019	78.35	78.54	75.98	76.60	3,035,339	-2.00(-2.54%)
Jul 30, 2019	77.95	78.70	77.84	78.59	2,227,455	+0.17(+0.22%)
Jul 29, 2019	77.72	78.47	77.68	78.42	2,179,235	+0.75(+0.96%)
Jul 26, 2019	78.26	79.04	76.71	77.67	2,790,133	-0.01(-0.01%)
Jul 25, 2019	77.68	78.56	76.45	77.68	5,382,637	+1.12(+1.47%)
Jul 24, 2019	76.21	76.70	75.80	76.56	3,117,423	+0.57(+0.76%)
Jul 23, 2019	75.56	76.22	75.31	75.98	1,909,064	+0.56(+0.74%)
Jul 22, 2019	76.00	76.06	75.28	75.43	1,790,923	-0.37(-0.49%)
Jul 19, 2019	76.08	76.43	75.32	75.80	3,111,890	+0.02(+0.02%)
Jul 18, 2019	75.25	76.56	75.10	75.78	4,001,267	+0.39(+0.52%)
Jul 17, 2019	75.25	75.46	74.67	75.39	2,661,409	+0.53(+0.71%)
Jul 16, 2019	74.96	75.49	74.63	74.86	2,294,082	+0.05(+0.07%)
Jul 15, 2019	74.60	74.96	74.12	74.81	1,899,602	+0.33(+0.44%)
Jul 12, 2019	75.24	75.37	74.16	74.48	1,258,306	-0.80(-1.07%)
Jul 11, 2019	75.35	75.57	74.49	75.28	2,179,701	+0.37(+0.50%)
Jul 10, 2019	74.49	75.45	74.32	74.91	3,024,222	+0.66(+0.88%)
Jul 09, 2019	74.30	75.25	74.01	74.25	2,011,850	-0.16(-0.22%)
Jul 08, 2019	74.66	74.79	74.06	74.42	1,980,919	-0.39(-0.52%)
Jul 05, 2019	74.45	74.93	74.16	74.81	1,421,541	-0.05(-0.07%)
Jul 03, 2019	74.89	75.25	74.44	74.86	1,176,195	+0.33(+0.44%)
Jul 02, 2019	74.50	74.56	73.73	74.53	2,002,568	+0.26(+0.34%)
Jul 01, 2019	75.47	75.50	73.98	74.28	2,484,993	-0.43(-0.57%)
Jun 28, 2019	74.79	74.82	74.21	74.71	5,585,638	+0.21(+0.28%)
Jun 27, 2019	73.89	74.67	73.85	74.50	1,786,138	+0.96(+1.30%)
Jun 26, 2019	74.47	74.74	72.45	73.54	2,601,542	-1.01(-1.36%)
Jun 25, 2019	74.80	75.40	74.50	74.55	2,083,795	-0.49(-0.66%)
Jun 24, 2019	75.23	75.38	74.69	75.04	1,773,550	-0.13(-0.17%)
Jun 21, 2019	74.95	75.45	74.08	75.17	3,852,644	+0.34(+0.45%)
Jun 20, 2019	74.75	75.53	74.21	74.84	3,119,432	+0.67(+0.90%)
Jun 19, 2019	73.39	74.26	72.92	74.17	2,311,014	+0.68(+0.93%)
Jun 18, 2019	72.62	73.55	72.18	73.49	3,740,232	+1.56(+2.17%)
Jun 17, 2019	71.10	72.10	71.02	71.93	2,204,501	+0.84(+1.18%)
Jun 14, 2019	71.57	71.99	70.97	71.09	1,732,774	-0.26(-0.36%)
Jun 13, 2019	71.34	71.41	70.69	71.34	2,009,462	+0.22(+0.31%)
Jun 12, 2019	70.90	71.38	70.78	71.12	1,887,732	+0.29(+0.41%)
Jun 11, 2019	71.61	71.86	70.17	70.83	1,747,665	-0.47(-0.67%)
Jun 10, 2019	71.20	71.55	71.03	71.31	1,519,474	+0.54(+0.76%)
Jun 07, 2019	70.57	71.27	70.51	70.77	2,676,449	+0.67(+0.95%)
Jun 06, 2019	70.03	70.58	69.70	70.10	2,607,918	+0.07(+0.10%)
Jun 05, 2019	69.81	70.58	69.64	70.03	3,513,515	+0.71(+1.02%)
Jun 04, 2019	68.02	69.54	67.61	69.32	4,277,246	+2.05(+3.04%)
Jun 03, 2019	67.01	67.96	66.81	67.27	3,421,299	+0.47(+0.71%)
May 31, 2019	66.46	67.14	65.87	66.80	3,106,296	-0.85(-1.25%)
May 30, 2019	67.35	67.92	67.20	67.64	2,313,246	+0.48(+0.72%)
May 29, 2019	67.31	67.49	66.74	67.16	1,530,226	-0.31(-0.46%)
May 28, 2019	68.38	68.99	67.31	67.47	2,804,632	-0.84(-1.23%)
May 24, 2019	68.41	68.71	68.11	68.31	1,805,134	+0.06(+0.09%)
May 23, 2019	68.54	68.69	67.76	68.25	1,567,719	-0.49(-0.71%)
May 22, 2019	68.35	68.94	68.19	68.74	2,670,642	+0.25(+0.36%)
May 21, 2019	68.93	69.28	68.39	68.49	2,912,683	-0.02(-0.03%)
May 20, 2019	68.87	69.10	68.15	68.51	2,508,176	-0.60(-0.87%)
May 17, 2019	69.29	70.17	68.96	69.11	2,582,643	-0.84(-1.20%)
May 16, 2019	69.15	70.23	69.04	69.95	2,797,559	+0.87(+1.26%)
May 15, 2019	68.68	69.23	68.27	69.07	2,761,463	+0.05(+0.08%)
May 14, 2019	68.84	69.56	68.67	69.02	2,538,813	+0.40(+0.58%)
May 13, 2019	68.42	69.04	68.17	68.62	2,122,903	-0.45(-0.66%)
May 10, 2019	68.82	69.41	67.34	69.07	3,745,277	-0.05(-0.08%)
May 09, 2019	69.01	69.35	68.23	69.13	2,612,688	-0.63(-0.90%)
May 08, 2019	69.78	70.11	69.35	69.76	1,800,683	+0.00(+0.00%)
May 07, 2019	69.86	70.30	69.13	69.76	2,642,490	-0.57(-0.81%)
May 06, 2019	69.00	70.52	68.94	70.33	2,736,974	+0.02(+0.03%)
May 03, 2019	69.82	70.56	69.70	70.31	2,791,642	+0.92(+1.32%)
May 02, 2019	68.68	69.83	68.57	69.39	2,697,227	+0.76(+1.11%)