Lear Corp (NY: LEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	99.72	100.05	96.63	99.13	1,039,194	-1.48(-1.47%)
May 28, 2020	102.46	102.99	98.68	100.61	666,479	-1.64(-1.60%)
May 27, 2020	105.95	107.02	101.20	102.24	680,419	-0.12(-0.12%)
May 26, 2020	103.65	104.74	101.99	102.37	736,813	+3.84(+3.90%)
May 22, 2020	99.55	99.91	97.03	98.52	330,993	-0.20(-0.20%)
May 21, 2020	99.01	100.18	98.09	98.72	594,643	-0.46(-0.46%)
May 20, 2020	97.84	100.77	97.70	99.18	761,666	+3.65(+3.83%)
May 19, 2020	95.55	99.24	94.17	95.52	542,360	-0.55(-0.57%)
May 18, 2020	94.07	96.82	92.52	96.07	756,965	+6.84(+7.67%)
May 15, 2020	88.19	90.00	86.92	89.23	434,121	+0.47(+0.53%)
May 14, 2020	83.50	89.05	82.03	88.77	675,743	+2.32(+2.68%)
May 13, 2020	91.79	91.79	84.35	86.45	700,112	-6.28(-6.77%)
May 12, 2020	98.38	98.44	92.51	92.73	595,170	-4.30(-4.43%)
May 11, 2020	93.61	97.80	91.85	97.03	846,268	+2.27(+2.40%)
May 08, 2020	91.34	95.46	89.32	94.76	1,235,608	+8.08(+9.32%)
May 07, 2020	86.74	88.02	85.82	86.68	907,284	+1.53(+1.80%)
May 06, 2020	86.66	87.28	84.02	85.15	499,192	+0.88(+1.04%)
May 05, 2020	87.40	88.27	84.25	84.27	729,137	-0.77(-0.90%)
May 04, 2020	84.03	86.68	83.61	85.04	534,175	-1.47(-1.70%)
May 01, 2020	88.79	89.91	85.52	86.50	439,470	-4.78(-5.23%)
Apr 30, 2020	93.60	94.06	90.70	91.28	696,276	-3.55(-3.75%)
Apr 29, 2020	93.19	96.49	91.76	94.83	1,274,648	+4.50(+4.98%)
Apr 28, 2020	90.77	92.03	88.58	90.34	639,541	+1.76(+1.98%)
Apr 27, 2020	84.13	88.82	83.07	88.58	817,385	+5.85(+7.07%)
Apr 24, 2020	82.68	83.46	81.23	82.73	551,263	+3.15(+3.96%)
Apr 23, 2020	78.03	81.11	77.75	79.58	374,002	+2.12(+2.74%)
Apr 22, 2020	79.75	80.09	76.56	77.45	368,270	-0.48(-0.61%)
Apr 21, 2020	75.13	78.43	74.92	77.93	449,150	+0.20(+0.25%)
Apr 20, 2020	79.02	80.68	77.54	77.73	603,433	-3.91(-4.79%)
Apr 17, 2020	81.00	82.97	80.77	81.64	593,092	+4.39(+5.69%)
Apr 16, 2020	80.44	81.18	76.30	77.25	906,273	-3.76(-4.64%)
Apr 15, 2020	78.46	81.10	77.85	81.01	797,623	-1.21(-1.47%)
Apr 14, 2020	82.24	84.48	81.44	82.21	634,637	+2.22(+2.77%)
Apr 13, 2020	85.20	85.20	80.00	80.00	512,036	-5.21(-6.11%)
Apr 09, 2020	86.51	87.87	84.53	85.20	578,114	+1.93(+2.31%)
Apr 08, 2020	77.48	84.06	77.48	83.28	1,082,068	+4.77(+6.07%)
Apr 07, 2020	79.90	81.21	77.74	78.51	1,008,624	+3.76(+5.03%)
Apr 06, 2020	72.42	75.21	70.57	74.75	692,215	+6.91(+10.18%)
Apr 03, 2020	67.88	70.02	65.74	67.84	683,596	+0.34(+0.50%)
Apr 02, 2020	64.87	68.49	64.66	67.51	2,079,745	+1.18(+1.78%)
Apr 01, 2020	72.57	74.76	65.43	66.33	1,404,622	-9.62(-12.66%)
Mar 31, 2020	83.14	85.46	75.51	75.95	1,155,033	-6.82(-8.24%)
Mar 30, 2020	80.39	83.38	78.74	82.77	912,321	-0.46(-0.55%)
Mar 27, 2020	84.97	85.51	81.18	83.23	683,489	-6.37(-7.10%)
Mar 26, 2020	84.97	90.20	83.55	89.60	818,967	+5.08(+6.01%)
Mar 25, 2020	84.02	88.04	79.52	84.52	992,866	+2.32(+2.82%)
Mar 24, 2020	78.87	82.32	76.84	82.20	1,030,117	+8.23(+11.12%)
Mar 23, 2020	70.23	77.22	67.90	73.98	886,398	+3.14(+4.43%)
Mar 20, 2020	72.66	79.78	69.23	70.84	1,518,461	-0.25(-0.36%)
Mar 19, 2020	64.04	71.21	59.08	71.09	1,158,071	+5.66(+8.64%)
Mar 18, 2020	71.37	74.89	65.09	65.43	1,452,015	-11.77(-15.24%)
Mar 17, 2020	80.96	82.82	74.79	77.20	1,502,193	-2.62(-3.28%)
Mar 16, 2020	83.32	87.73	79.16	79.82	1,351,942	-11.73(-12.81%)
Mar 13, 2020	85.52	91.62	80.15	91.55	978,751	+11.11(+13.82%)
Mar 12, 2020	84.96	87.86	79.69	80.44	1,072,815	-9.19(-10.25%)
Mar 11, 2020	92.99	93.48	86.79	89.62	1,268,745	-5.80(-6.07%)
Mar 10, 2020	89.57	96.45	88.91	95.42	1,097,366	+9.57(+11.15%)
Mar 09, 2020	90.39	90.89	84.99	85.85	882,985	-9.98(-10.42%)
Mar 06, 2020	96.35	99.55	94.75	95.83	709,164	-3.98(-3.99%)
Mar 05, 2020	101.80	103.66	99.43	99.81	598,457	-5.69(-5.40%)
Mar 04, 2020	103.63	105.82	101.67	105.51	923,607	+3.98(+3.92%)
Mar 03, 2020	106.34	107.61	100.34	101.53	845,748	-5.10(-4.79%)
Mar 02, 2020	104.69	106.97	101.51	106.63	726,162	+2.68(+2.58%)
Feb 28, 2020	99.09	105.67	99.09	103.95	1,449,566	+0.73(+0.71%)
Feb 27, 2020	101.45	107.98	100.08	103.22	830,612	-0.80(-0.76%)
Feb 26, 2020	104.73	107.14	103.67	104.01	735,805	+0.71(+0.69%)
Feb 25, 2020	105.61	105.76	102.08	103.30	881,342	-1.66(-1.58%)
Feb 24, 2020	106.33	107.27	103.83	104.96	559,412	-5.80(-5.24%)
Feb 21, 2020	114.96	115.60	109.97	110.76	816,405	-5.00(-4.32%)
Feb 20, 2020	115.15	116.76	114.84	115.76	754,770	-0.11(-0.10%)
Feb 19, 2020	114.92	116.34	114.90	115.88	763,788	+1.32(+1.15%)
Feb 18, 2020	113.49	115.08	112.75	114.56	549,916	+0.59(+0.52%)
Feb 14, 2020	116.26	116.26	113.43	113.96	349,980	-2.44(-2.10%)
Feb 13, 2020	115.94	117.17	114.60	116.40	990,610	-1.04(-0.89%)
Feb 12, 2020	117.66	119.77	117.27	117.44	1,032,261	+1.82(+1.57%)
Feb 11, 2020	112.43	116.20	111.92	115.62	632,392	+3.51(+3.13%)
Feb 10, 2020	113.03	113.03	111.49	112.11	577,909	-0.88(-0.78%)
Feb 07, 2020	113.03	113.71	112.25	113.00	490,985	-0.22(-0.20%)
Feb 06, 2020	117.81	117.99	113.17	113.22	666,661	-4.59(-3.89%)
Feb 05, 2020	117.04	119.13	116.70	117.81	1,364,339	+2.24(+1.94%)
Feb 04, 2020	118.42	118.73	115.34	115.57	1,043,394	-0.59(-0.51%)
Feb 03, 2020	115.02	117.51	114.90	116.16	449,329	+1.81(+1.58%)
Jan 31, 2020	115.92	116.37	113.88	114.35	812,742	-2.69(-2.30%)
Jan 30, 2020	115.23	117.19	114.76	117.05	434,786	-0.04(-0.03%)
Jan 29, 2020	117.35	119.15	116.77	117.08	583,711	+0.55(+0.47%)
Jan 28, 2020	121.99	123.41	115.60	116.53	1,460,763	-4.33(-3.58%)
Jan 27, 2020	120.68	123.78	119.30	120.86	866,641	-3.31(-2.66%)
Jan 24, 2020	126.92	127.05	122.40	124.17	740,355	-2.97(-2.34%)
Jan 23, 2020	126.66	127.67	123.64	127.14	753,167	-0.40(-0.31%)
Jan 22, 2020	128.72	129.24	127.23	127.53	484,159	-0.33(-0.26%)
Jan 21, 2020	129.66	130.22	127.69	127.87	583,849	-2.71(-2.08%)
Jan 17, 2020	130.60	131.45	129.51	130.58	363,229	+0.10(+0.08%)
Jan 16, 2020	127.99	130.50	127.65	130.48	414,473	+3.33(+2.62%)
Jan 15, 2020	126.17	128.56	125.11	127.14	744,266	+0.10(+0.08%)
Jan 14, 2020	126.41	127.70	126.11	127.04	557,182	+0.58(+0.46%)
Jan 13, 2020	126.06	126.97	125.18	126.47	576,975	-0.17(-0.13%)
Jan 10, 2020	128.78	129.21	126.42	126.64	460,823	-1.99(-1.54%)
Jan 09, 2020	129.25	129.32	127.78	128.62	607,836	+0.85(+0.66%)
Jan 08, 2020	126.58	128.24	125.57	127.78	491,215	+1.23(+0.98%)
Jan 07, 2020	126.09	127.24	125.30	126.54	506,832	+0.21(+0.17%)
Jan 06, 2020	125.58	127.22	125.08	126.33	590,279	-0.70(-0.55%)
Jan 03, 2020	127.67	128.17	125.87	127.02	475,365	-3.03(-2.33%)
Jan 02, 2020	128.64	130.08	127.29	130.05	715,327	+2.68(+2.11%)
Dec 31, 2019	128.02	129.35	127.33	127.37	593,964	-0.84(-0.66%)
Dec 30, 2019	128.57	129.42	127.88	128.21	561,976	-0.33(-0.25%)
Dec 27, 2019	130.56	131.12	128.15	128.54	451,344	-1.43(-1.10%)
Dec 26, 2019	129.11	130.27	128.61	129.97	588,578	+0.67(+0.52%)
Dec 24, 2019	131.16	131.62	129.15	129.30	213,823	-1.66(-1.27%)
Dec 23, 2019	130.95	132.54	129.67	130.96	790,843	-0.32(-0.25%)
Dec 20, 2019	132.46	133.22	129.73	131.29	9,642,395	-0.15(-0.11%)
Dec 19, 2019	130.19	131.84	129.57	131.43	1,246,380	+0.84(+0.64%)
Dec 18, 2019	130.68	131.25	126.98	130.60	1,846,227	-0.76(-0.58%)
Dec 17, 2019	128.57	131.91	128.47	131.36	1,462,485	+2.30(+1.78%)
Dec 16, 2019	124.29	130.83	124.00	129.06	2,592,160	+8.98(+7.48%)
Dec 13, 2019	120.53	122.47	119.03	120.08	618,524	-0.70(-0.58%)
Dec 12, 2019	117.69	121.02	116.89	120.79	475,538	+3.37(+2.87%)
Dec 11, 2019	116.60	117.53	116.01	117.42	365,892	+1.37(+1.18%)
Dec 10, 2019	115.99	116.35	114.44	116.04	601,071	-0.37(-0.32%)
Dec 09, 2019	115.15	117.06	114.65	116.41	643,419	+0.84(+0.73%)
Dec 06, 2019	113.37	116.09	113.33	115.57	727,967	+3.57(+3.19%)
Dec 05, 2019	109.18	112.15	108.73	112.00	888,063	+3.64(+3.36%)
Dec 04, 2019	110.42	112.63	107.27	108.36	1,294,175	-1.48(-1.35%)
Dec 03, 2019	110.62	111.94	108.91	109.84	492,622	-2.64(-2.35%)
Dec 02, 2019	111.34	113.91	110.99	112.48	350,296	+1.50(+1.36%)
Nov 29, 2019	112.30	113.05	110.95	110.97	187,118	-1.92(-1.70%)
Nov 27, 2019	112.64	113.63	111.37	112.89	284,255	+0.43(+0.38%)
Nov 26, 2019	110.82	112.77	110.16	112.46	908,946	+0.92(+0.82%)
Nov 25, 2019	110.56	113.03	109.89	111.55	380,089	+1.77(+1.61%)
Nov 22, 2019	109.68	110.13	108.42	109.78	353,313	+1.24(+1.14%)
Nov 21, 2019	108.46	109.64	107.44	108.54	531,850	+0.77(+0.71%)
Nov 20, 2019	110.97	111.22	107.61	107.77	760,138	-3.75(-3.36%)
Nov 19, 2019	112.80	113.01	110.69	111.52	572,388	-0.94(-0.84%)
Nov 18, 2019	111.58	112.55	110.10	112.46	545,002	-0.02(-0.02%)
Nov 15, 2019	113.26	113.73	111.94	112.48	311,683	-0.19(-0.17%)
Nov 14, 2019	113.71	114.17	112.42	112.67	303,007	-0.58(-0.51%)
Nov 13, 2019	115.18	115.55	113.23	113.25	439,725	-3.46(-2.96%)
Nov 12, 2019	117.40	118.37	116.01	116.71	346,013	-1.01(-0.85%)
Nov 11, 2019	118.11	119.19	117.13	117.72	744,480	-1.37(-1.15%)
Nov 08, 2019	119.13	119.56	117.18	119.09	370,550	-0.31(-0.26%)
Nov 07, 2019	115.98	119.71	115.03	119.41	1,146,479	+5.08(+4.45%)
Nov 06, 2019	116.50	117.24	114.15	114.32	520,040	-2.30(-1.97%)
Nov 05, 2019	116.66	119.31	116.62	116.62	901,199	+0.78(+0.68%)
Nov 04, 2019	112.49	115.95	112.22	115.84	519,552	+5.00(+4.51%)
Nov 01, 2019	109.70	111.43	109.04	110.84	360,685	+2.20(+2.03%)
Oct 31, 2019	110.25	110.65	107.81	108.63	461,064	-1.61(-1.46%)
Oct 30, 2019	112.53	112.53	109.64	110.25	454,852	-2.32(-2.06%)
Oct 29, 2019	113.37	114.67	112.53	112.57	538,085	-1.22(-1.07%)
Oct 28, 2019	115.54	116.53	113.51	113.79	702,396	-0.79(-0.69%)
Oct 25, 2019	112.03	115.45	111.58	114.58	1,163,256	+2.54(+2.26%)
Oct 24, 2019	113.98	114.84	111.14	112.05	743,111	-1.72(-1.52%)
Oct 23, 2019	115.42	115.42	112.93	113.77	437,735	-1.53(-1.33%)
Oct 22, 2019	110.62	115.35	110.18	115.30	503,255	+3.95(+3.55%)
Oct 21, 2019	112.38	113.26	111.15	111.35	435,256	+0.78(+0.71%)
Oct 18, 2019	109.46	111.26	109.22	110.57	507,474	+0.44(+0.40%)
Oct 17, 2019	111.25	111.59	108.90	110.13	528,794	-1.28(-1.15%)
Oct 16, 2019	112.17	113.18	111.09	111.41	671,270	-0.85(-0.76%)
Oct 15, 2019	108.82	112.44	107.85	112.26	587,100	+3.58(+3.29%)
Oct 14, 2019	107.27	108.85	106.55	108.68	431,495	+0.69(+0.64%)
Oct 11, 2019	104.02	108.77	103.83	107.99	716,383	+6.43(+6.33%)
Oct 10, 2019	100.91	103.45	100.40	101.56	772,313	+1.53(+1.53%)
Oct 09, 2019	99.41	100.73	98.61	100.03	363,461	+1.97(+2.01%)
Oct 08, 2019	99.55	100.05	98.04	98.05	465,626	-3.12(-3.08%)
Oct 07, 2019	101.07	102.21	99.69	101.17	538,962	-0.07(-0.07%)
Oct 04, 2019	102.68	103.36	100.48	101.24	432,778	-1.19(-1.16%)
Oct 03, 2019	102.66	102.70	99.84	102.43	361,170	-0.53(-0.52%)
Oct 02, 2019	103.75	104.23	99.91	102.97	485,477	-1.96(-1.87%)
Oct 01, 2019	108.75	109.27	104.36	104.93	546,006	-3.82(-3.51%)
Sep 30, 2019	108.84	110.13	107.89	108.75	520,342	-0.08(-0.08%)
Sep 27, 2019	108.59	110.19	107.89	108.83	228,531	+0.33(+0.31%)
Sep 26, 2019	109.33	110.63	107.60	108.50	446,391	-0.34(-0.31%)
Sep 25, 2019	106.90	109.38	105.99	108.84	421,372	+1.52(+1.42%)
Sep 24, 2019	110.31	111.09	106.70	107.32	457,647	-2.27(-2.07%)
Sep 23, 2019	108.27	111.22	107.89	109.59	497,357	-0.08(-0.08%)
Sep 20, 2019	110.00	110.97	108.95	109.67	953,262	-0.06(-0.06%)
Sep 19, 2019	109.83	111.51	109.59	109.74	493,159	+0.03(+0.02%)
Sep 18, 2019	111.74	112.26	108.69	109.71	555,147	-2.25(-2.01%)
Sep 17, 2019	113.14	113.28	111.17	111.96	576,851	-2.44(-2.14%)
Sep 16, 2019	114.48	116.12	113.99	114.41	665,454	-2.13(-1.83%)
Sep 13, 2019	117.88	119.86	116.08	116.54	601,901	+0.27(+0.23%)
Sep 12, 2019	113.92	116.78	110.72	116.27	542,531	-0.33(-0.28%)
Sep 11, 2019	119.43	119.43	115.37	116.60	726,741	-2.47(-2.08%)
Sep 10, 2019	113.78	119.10	113.78	119.07	798,025	+4.77(+4.17%)
Sep 09, 2019	112.16	114.74	111.94	114.31	721,299	+3.38(+3.04%)
Sep 06, 2019	111.53	112.34	110.25	110.93	646,891	-0.17(-0.16%)
Sep 05, 2019	106.67	111.63	106.47	111.10	1,127,095	+6.57(+6.28%)
Sep 04, 2019	102.44	104.93	102.14	104.54	772,622	+3.73(+3.70%)
Sep 03, 2019	102.83	103.00	99.28	100.81	522,940	-2.74(-2.65%)
Aug 30, 2019	101.84	103.85	101.65	103.55	935,700	+2.89(+2.87%)
Aug 29, 2019	99.20	100.85	99.06	100.66	473,677	+2.45(+2.50%)
Aug 28, 2019	97.53	99.05	96.99	98.21	532,261	+0.31(+0.32%)
Aug 27, 2019	99.24	100.21	97.70	97.90	445,239	-0.36(-0.36%)
Aug 26, 2019	99.25	99.76	98.09	98.25	408,881	+0.71(+0.72%)
Aug 23, 2019	99.84	101.24	97.39	97.55	540,975	-3.72(-3.67%)
Aug 22, 2019	102.40	103.16	101.11	101.27	394,164	-0.56(-0.55%)
Aug 21, 2019	101.32	102.36	100.89	101.83	512,927	+1.99(+1.99%)
Aug 20, 2019	100.95	101.51	99.53	99.84	510,283	-1.69(-1.66%)
Aug 19, 2019	101.33	101.84	99.97	101.52	563,297	+1.71(+1.72%)
Aug 16, 2019	97.71	100.41	97.38	99.81	887,723	+2.71(+2.79%)
Aug 15, 2019	99.37	100.09	96.27	97.10	655,818	-2.34(-2.35%)
Aug 14, 2019	101.98	102.02	99.05	99.43	593,581	-4.81(-4.61%)
Aug 13, 2019	102.81	105.50	101.58	104.24	491,146	+1.66(+1.62%)
Aug 12, 2019	104.20	104.50	101.98	102.58	562,582	-2.33(-2.22%)
Aug 09, 2019	106.53	106.66	104.53	104.91	548,290	-2.42(-2.25%)
Aug 08, 2019	107.73	109.01	106.74	107.33	539,608	+0.06(+0.06%)
Aug 07, 2019	108.11	109.22	106.53	107.27	1,261,396	-1.57(-1.45%)
Aug 06, 2019	110.11	111.14	106.72	108.84	629,518	-0.50(-0.46%)
Aug 05, 2019	108.21	109.92	106.91	109.34	696,115	-1.42(-1.28%)
Aug 02, 2019	110.40	111.50	108.54	110.76	978,996	-0.87(-0.78%)
Aug 01, 2019	116.73	117.14	110.93	111.64	520,648	-4.49(-3.86%)
Jul 31, 2019	116.77	117.21	114.82	116.12	616,387	-0.01(-0.01%)
Jul 30, 2019	116.69	116.75	114.15	116.13	903,141	-2.02(-1.71%)
Jul 29, 2019	119.52	119.52	116.32	118.16	761,825	-1.54(-1.29%)
Jul 26, 2019	120.86	124.14	119.68	119.69	942,421	-2.55(-2.08%)
Jul 25, 2019	124.15	124.75	121.67	122.24	589,948	-3.16(-2.52%)
Jul 24, 2019	122.23	125.54	122.20	125.40	513,894	+3.11(+2.55%)
Jul 23, 2019	123.54	124.86	121.90	122.29	605,297	+2.00(+1.66%)
Jul 22, 2019	121.76	122.64	120.05	120.29	463,675	-0.79(-0.65%)
Jul 19, 2019	118.87	123.02	118.87	121.08	749,832	+3.00(+2.54%)
Jul 18, 2019	115.88	118.19	115.13	118.07	755,508	+1.59(+1.37%)
Jul 17, 2019	117.52	118.38	113.69	116.48	1,248,538	-2.35(-1.98%)
Jul 16, 2019	115.18	123.38	114.72	118.83	1,935,955	-5.07(-4.09%)
Jul 15, 2019	125.16	126.09	122.36	123.91	429,889	-1.04(-0.84%)
Jul 12, 2019	120.57	125.14	120.57	124.95	645,786	+4.57(+3.80%)
Jul 11, 2019	121.11	121.91	119.90	120.38	537,480	-0.89(-0.73%)
Jul 10, 2019	120.45	121.34	118.67	121.27	489,904	+1.62(+1.35%)
Jul 09, 2019	119.32	120.63	118.17	119.65	991,780	-0.57(-0.47%)
Jul 08, 2019	123.15	123.32	119.66	120.22	592,322	-3.46(-2.80%)
Jul 05, 2019	122.28	125.05	122.28	123.68	351,006	+0.59(+0.48%)
Jul 03, 2019	124.34	125.31	122.45	123.09	313,339	-0.70(-0.56%)
Jul 02, 2019	126.38	128.19	123.03	123.79	693,706	-2.92(-2.31%)
Jul 01, 2019	130.41	130.98	125.85	126.71	918,980	-0.85(-0.67%)
Jun 28, 2019	128.70	130.95	127.56	127.56	998,320	-1.09(-0.85%)
Jun 27, 2019	128.00	129.91	127.94	128.65	475,444	+1.07(+0.84%)
Jun 26, 2019	126.44	128.80	126.44	127.58	492,582	+1.14(+0.91%)
Jun 25, 2019	126.91	127.54	125.58	126.44	727,952	-0.05(-0.04%)
Jun 24, 2019	125.24	127.33	124.76	126.48	550,193	+0.30(+0.24%)
Jun 21, 2019	125.59	127.28	125.27	126.18	726,140	+0.14(+0.11%)
Jun 20, 2019	126.68	127.86	124.87	126.04	547,652	+1.67(+1.34%)
Jun 19, 2019	124.52	125.49	123.80	124.38	411,047	+0.14(+0.11%)
Jun 18, 2019	123.15	127.26	123.14	124.24	404,615	+1.90(+1.55%)
Jun 17, 2019	122.39	123.51	121.63	122.34	629,293	-0.12(-0.10%)
Jun 14, 2019	123.95	123.95	121.92	122.46	434,527	-2.02(-1.62%)
Jun 13, 2019	123.79	124.94	123.17	124.48	594,255	+0.18(+0.15%)
Jun 12, 2019	124.01	125.07	123.56	124.29	662,529	-0.85(-0.68%)
Jun 11, 2019	125.62	126.19	124.73	125.14	539,826	+1.31(+1.06%)
Jun 10, 2019	123.65	126.61	123.63	123.83	535,365	+1.74(+1.43%)
Jun 07, 2019	120.73	122.58	120.27	122.09	674,936	+1.72(+1.43%)
Jun 06, 2019	119.71	121.43	118.83	120.37	598,944	-0.91(-0.75%)
Jun 05, 2019	119.91	121.45	116.87	121.28	806,643	+1.52(+1.27%)
Jun 04, 2019	115.39	120.16	113.68	119.76	1,109,825	+7.48(+6.66%)