Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	15.77	16.41	15.64	16.33	2,574,514	+0.30(+1.88%)
Jun 29, 2020	15.85	16.31	15.59	16.03	1,814,537	+0.45(+2.90%)
Jun 26, 2020	16.46	16.53	15.44	15.58	2,630,007	-1.08(-6.48%)
Jun 25, 2020	15.73	16.69	15.58	16.66	1,759,742	+0.65(+4.08%)
Jun 24, 2020	16.99	17.07	15.95	16.01	2,686,079	-1.50(-8.56%)
Jun 23, 2020	18.45	18.52	17.35	17.50	2,531,463	-0.61(-3.37%)
Jun 22, 2020	17.90	18.33	17.63	18.12	2,137,980	+0.18(+1.03%)
Jun 19, 2020	18.76	18.79	17.83	17.93	8,136,097	-0.17(-0.92%)
Jun 18, 2020	17.88	18.62	17.79	18.10	1,915,420	-0.18(-0.96%)
Jun 17, 2020	19.29	19.40	18.21	18.27	1,752,423	-1.09(-5.62%)
Jun 16, 2020	20.82	20.82	18.99	19.36	2,742,554	+0.03(+0.13%)
Jun 15, 2020	17.56	19.82	17.29	19.34	2,907,351	+0.54(+2.85%)
Jun 12, 2020	18.82	19.28	17.88	18.80	2,315,367	+1.37(+7.88%)
Jun 11, 2020	18.42	19.56	17.28	17.43	3,036,086	-3.27(-15.81%)
Jun 10, 2020	21.69	21.86	20.35	20.70	3,201,515	-1.43(-6.47%)
Jun 09, 2020	22.11	23.04	21.62	22.13	2,993,827	-1.55(-6.54%)
Jun 08, 2020	23.99	24.23	22.82	23.68	3,553,142	+1.21(+5.40%)
Jun 05, 2020	23.22	23.66	22.27	22.47	4,686,758	+1.55(+7.40%)
Jun 04, 2020	19.17	20.93	18.72	20.92	4,260,007	+1.89(+9.94%)
Jun 03, 2020	18.64	19.10	18.53	19.03	2,702,696	+0.78(+4.27%)
Jun 02, 2020	17.25	18.59	17.22	18.25	3,452,901	+1.28(+7.55%)
Jun 01, 2020	16.76	17.20	16.41	16.97	2,703,463	+0.12(+0.70%)
May 29, 2020	17.05	17.24	16.24	16.85	4,264,012	-0.39(-2.28%)
May 28, 2020	16.95	17.82	16.46	17.25	5,740,800	+0.82(+4.99%)
May 27, 2020	16.83	16.98	15.94	16.42	3,257,014	+0.14(+0.87%)
May 26, 2020	15.99	16.82	15.51	16.28	3,842,125	+1.04(+6.81%)
May 22, 2020	15.36	15.48	14.88	15.24	3,354,493	-0.37(-2.36%)
May 21, 2020	15.81	15.87	14.95	15.61	39,636,348	-0.10(-0.64%)
May 20, 2020	16.18	16.50	15.51	15.71	4,522,085	-0.07(-0.42%)
May 19, 2020	16.74	16.74	15.68	15.78	4,022,312	-0.34(-2.13%)
May 18, 2020	15.78	16.27	15.28	16.12	3,112,076	+1.43(+9.74%)
May 15, 2020	14.42	14.95	14.39	14.69	2,746,355	+0.17(+1.15%)
May 14, 2020	14.32	15.25	13.84	14.52	3,088,071	-0.23(-1.59%)
May 13, 2020	15.17	15.25	14.37	14.76	2,679,582	-0.66(-4.29%)
May 12, 2020	15.34	15.76	15.01	15.42	3,489,590	+0.20(+1.32%)
May 11, 2020	14.49	15.62	14.42	15.22	3,966,730	+0.38(+2.54%)
May 08, 2020	13.51	14.87	13.45	14.84	3,607,376	+1.77(+13.51%)
May 07, 2020	13.20	13.72	12.82	13.08	4,054,143	+0.30(+2.32%)
May 06, 2020	13.64	13.92	12.76	12.78	3,865,567	-0.83(-6.12%)
May 05, 2020	15.50	15.60	13.60	13.61	3,762,993	-0.84(-5.82%)
May 04, 2020	13.20	14.52	12.98	14.45	3,476,426	+0.99(+7.38%)
May 01, 2020	14.41	15.74	13.34	13.46	7,606,886	-2.37(-14.97%)
Apr 30, 2020	17.25	17.30	15.55	15.83	21,907,318	-1.16(-6.83%)
Apr 29, 2020	16.09	17.04	15.61	16.99	6,768,817	+1.79(+11.80%)
Apr 28, 2020	15.03	15.29	14.26	15.20	3,723,489	+1.01(+7.11%)
Apr 27, 2020	13.73	14.29	13.27	14.19	3,947,947	-0.04(-0.28%)
Apr 24, 2020	15.48	15.65	13.80	14.23	7,233,860	-1.26(-8.12%)
Apr 23, 2020	15.37	15.77	15.00	15.49	4,017,036	+0.73(+4.94%)
Apr 22, 2020	15.68	16.01	14.38	14.76	3,768,553	-0.06(-0.38%)
Apr 21, 2020	13.55	14.88	13.34	14.81	4,029,504	+0.69(+4.87%)
Apr 20, 2020	12.83	14.35	12.59	14.13	3,534,647	-0.08(-0.56%)
Apr 17, 2020	13.16	14.25	13.10	14.21	3,607,626	+1.34(+10.39%)
Apr 16, 2020	12.94	13.16	12.41	12.87	3,331,617	-0.20(-1.53%)
Apr 15, 2020	13.44	13.63	12.61	13.07	3,928,662	-1.62(-11.01%)
Apr 14, 2020	14.77	15.15	14.37	14.69	3,475,097	-0.25(-1.66%)
Apr 13, 2020	15.84	16.05	14.59	14.93	3,451,440	-0.42(-2.76%)
Apr 09, 2020	16.09	17.08	14.37	15.36	4,039,597	+0.33(+2.18%)
Apr 08, 2020	14.33	15.21	14.06	15.03	2,341,381	+1.11(+8.00%)
Apr 07, 2020	14.42	14.61	13.38	13.92	3,610,748	+0.61(+4.57%)
Apr 06, 2020	13.12	13.57	12.55	13.31	2,540,812	+0.93(+7.50%)
Apr 03, 2020	13.79	13.84	11.70	12.38	3,312,402	-0.71(-5.44%)
Apr 02, 2020	11.92	14.31	11.87	13.09	4,517,556	+1.69(+14.82%)
Apr 01, 2020	12.05	12.14	10.76	11.40	4,090,974	-1.13(-9.01%)
Mar 31, 2020	12.84	13.45	12.12	12.53	4,066,799	+0.12(+0.97%)
Mar 30, 2020	12.84	13.28	12.16	12.41	2,995,651	-1.07(-7.96%)
Mar 27, 2020	14.12	15.34	13.34	13.48	4,537,382	-1.69(-11.13%)
Mar 26, 2020	13.81	15.37	13.74	15.17	3,077,301	+1.56(+11.47%)
Mar 25, 2020	14.85	15.39	13.04	13.61	3,434,689	-0.87(-6.03%)
Mar 24, 2020	12.36	14.89	12.06	14.49	3,837,078	+3.17(+28.02%)
Mar 23, 2020	10.66	11.99	10.31	11.31	6,120,547	+0.78(+7.37%)
Mar 20, 2020	10.77	11.47	9.929	10.54	9,748,509	+0.29(+2.81%)
Mar 19, 2020	10.67	11.26	9.929	10.25	4,002,013	-0.47(-4.41%)
Mar 18, 2020	11.90	12.06	10.47	10.72	4,402,905	-2.10(-16.37%)
Mar 17, 2020	11.67	14.01	11.26	12.82	4,870,655	+1.16(+9.96%)
Mar 16, 2020	12.07	14.27	11.31	11.66	6,380,488	-2.36(-16.85%)
Mar 13, 2020	13.66	14.25	12.41	14.02	6,947,503	+1.24(+9.71%)
Mar 12, 2020	14.59	14.89	12.69	12.78	5,034,538	-3.24(-20.24%)
Mar 11, 2020	16.41	16.93	15.52	16.02	5,441,279	-0.74(-4.44%)
Mar 10, 2020	16.04	17.23	14.36	16.77	6,577,750	+1.95(+13.13%)
Mar 09, 2020	16.02	18.44	14.66	14.82	7,459,547	-7.28(-32.93%)
Mar 06, 2020	24.49	24.74	21.81	22.10	5,551,558	-3.35(-13.15%)
Mar 05, 2020	27.08	27.19	24.95	25.45	3,306,282	-2.51(-8.99%)
Mar 04, 2020	28.88	29.52	27.53	27.96	3,001,241	-0.46(-1.61%)
Mar 03, 2020	29.93	30.45	27.86	28.42	2,755,342	-1.71(-5.66%)
Mar 02, 2020	29.96	30.14	28.72	30.12	3,226,808	+0.58(+1.98%)
Feb 28, 2020	28.59	29.95	28.26	29.54	4,010,499	-0.18(-0.62%)
Feb 27, 2020	29.78	30.80	28.75	29.72	2,921,776	-1.42(-4.55%)
Feb 26, 2020	32.02	32.33	31.07	31.14	1,839,389	-0.63(-1.99%)
Feb 25, 2020	33.73	33.85	31.45	31.77	2,179,022	-1.78(-5.30%)
Feb 24, 2020	34.08	34.46	33.50	33.55	1,904,767	-2.40(-6.68%)
Feb 21, 2020	35.87	36.05	34.93	35.95	1,573,653	-0.46(-1.25%)
Feb 20, 2020	36.64	37.13	36.13	36.41	1,143,455	+0.01(+0.02%)
Feb 19, 2020	36.40	36.51	35.79	36.40	1,493,558	+0.31(+0.87%)
Feb 18, 2020	35.81	36.28	35.35	36.09	1,522,993	-0.19(-0.53%)
Feb 14, 2020	36.47	36.58	35.78	36.28	2,375,403	-0.07(-0.20%)
Feb 13, 2020	36.17	36.60	35.69	36.35	2,319,527	+0.17(+0.46%)
Feb 12, 2020	36.10	36.42	35.58	36.19	1,773,570	+0.89(+2.52%)
Feb 11, 2020	35.51	35.55	35.01	35.30	1,472,378	+0.41(+1.17%)
Feb 10, 2020	33.87	35.03	33.53	34.89	1,814,691	+0.74(+2.16%)
Feb 07, 2020	33.25	34.31	32.79	34.15	2,705,969	-0.35(-1.02%)
Feb 06, 2020	34.62	34.87	33.85	34.50	2,763,869	-0.04(-0.11%)
Feb 05, 2020	33.42	34.98	33.42	34.54	2,214,961	+1.72(+5.23%)
Feb 04, 2020	33.45	34.49	32.61	32.83	3,342,622	+0.72(+2.26%)
Feb 03, 2020	31.79	32.24	31.55	32.10	4,311,446	+0.16(+0.49%)
Jan 31, 2020	31.83	32.25	30.94	31.94	22,596,370	-0.02(-0.05%)
Jan 30, 2020	30.76	31.99	30.72	31.96	2,778,205	+0.76(+2.45%)
Jan 29, 2020	32.37	32.57	31.16	31.20	2,237,322	-0.82(-2.56%)
Jan 28, 2020	32.18	32.57	31.83	32.01	2,624,616	+0.18(+0.57%)
Jan 27, 2020	32.48	32.65	31.72	31.83	2,606,824	-1.43(-4.31%)
Jan 24, 2020	33.39	33.56	33.04	33.27	1,990,306	-0.35(-1.05%)
Jan 23, 2020	33.17	33.80	32.77	33.62	2,608,515	-0.22(-0.65%)
Jan 22, 2020	34.45	34.54	33.74	33.84	2,255,388	-0.80(-2.30%)
Jan 21, 2020	35.23	35.47	34.60	34.64	2,459,600	-0.91(-2.57%)
Jan 17, 2020	35.76	36.07	35.51	35.55	1,524,179	-0.09(-0.27%)
Jan 16, 2020	36.61	36.85	35.55	35.65	2,113,589	-0.64(-1.76%)
Jan 15, 2020	36.16	36.67	35.91	36.28	1,570,472	-0.35(-0.97%)
Jan 14, 2020	36.22	36.80	36.07	36.64	2,291,609	+0.20(+0.56%)
Jan 13, 2020	36.44	36.70	35.99	36.43	1,747,369	-0.21(-0.58%)
Jan 10, 2020	36.23	36.73	35.58	36.65	1,682,220	+0.33(+0.91%)
Jan 09, 2020	35.80	36.56	35.24	36.32	2,273,613	+0.41(+1.14%)
Jan 08, 2020	36.39	36.62	35.28	35.91	2,468,663	-0.76(-2.06%)
Jan 07, 2020	36.93	36.93	35.87	36.66	1,410,100	-0.48(-1.29%)
Jan 06, 2020	36.39	37.29	36.23	37.14	2,583,365	+1.02(+2.84%)
Jan 03, 2020	36.43	36.78	35.51	36.12	1,641,853	+0.46(+1.28%)
Jan 02, 2020	36.13	36.14	34.95	35.66	2,351,483	-0.13(-0.35%)
Dec 31, 2019	35.44	35.86	34.85	35.79	2,533,994	-0.09(-0.24%)
Dec 30, 2019	35.28	36.37	35.28	35.88	2,165,905	+0.87(+2.50%)
Dec 27, 2019	35.78	35.78	34.93	35.00	1,358,394	-0.58(-1.64%)
Dec 26, 2019	35.50	35.84	35.31	35.58	1,098,037	+0.26(+0.74%)
Dec 24, 2019	35.73	36.36	35.19	35.32	810,517	-0.46(-1.30%)
Dec 23, 2019	34.71	35.85	34.71	35.79	1,586,991	+0.97(+2.78%)
Dec 20, 2019	34.43	34.84	34.02	34.82	3,269,617	+0.64(+1.87%)
Dec 19, 2019	33.96	34.50	33.95	34.18	1,833,335	+0.11(+0.32%)
Dec 18, 2019	33.58	34.27	33.54	34.07	1,790,349	+0.25(+0.75%)
Dec 17, 2019	33.53	34.08	33.52	33.82	1,927,552	+0.41(+1.23%)
Dec 16, 2019	33.54	34.04	33.39	33.41	1,480,400	+0.25(+0.76%)
Dec 13, 2019	33.46	33.84	33.01	33.16	1,600,597	-0.41(-1.22%)
Dec 12, 2019	32.84	33.86	32.65	33.57	2,155,291	+0.80(+2.45%)
Dec 11, 2019	32.14	32.92	32.01	32.76	1,766,102	+0.65(+2.01%)
Dec 10, 2019	32.00	32.47	31.72	32.12	1,850,112	+0.03(+0.10%)
Dec 09, 2019	31.75	32.47	31.68	32.09	1,482,790	+0.04(+0.12%)
Dec 06, 2019	30.33	32.20	30.33	32.05	1,992,464	+1.61(+5.28%)
Dec 05, 2019	31.20	31.44	30.34	30.44	1,569,852	-0.54(-1.73%)
Dec 04, 2019	30.72	31.60	30.60	30.98	2,148,608	+0.73(+2.42%)
Dec 03, 2019	30.70	31.04	30.01	30.24	2,554,382	-1.11(-3.54%)
Dec 02, 2019	31.38	31.84	31.11	31.35	2,392,695	+0.21(+0.68%)
Nov 29, 2019	31.44	31.56	30.33	31.14	1,892,562	-0.73(-2.30%)
Nov 27, 2019	30.17	31.96	30.00	31.87	3,352,509	+1.92(+6.42%)
Nov 26, 2019	31.42	31.56	29.90	29.95	11,489,006	-1.50(-4.76%)
Nov 25, 2019	30.60	31.56	30.49	31.45	2,916,034	+0.72(+2.36%)
Nov 22, 2019	30.68	31.11	30.53	30.72	2,714,885	+0.09(+0.28%)
Nov 21, 2019	30.55	30.94	30.22	30.64	3,092,333	+0.39(+1.30%)
Nov 20, 2019	29.97	30.97	29.38	30.24	2,619,618	-0.02(-0.05%)
Nov 19, 2019	30.02	30.44	29.46	30.26	1,734,788	-0.34(-1.11%)
Nov 18, 2019	31.53	31.68	30.12	30.60	2,300,649	-1.35(-4.24%)
Nov 15, 2019	31.76	32.97	31.33	31.95	4,129,895	+0.98(+3.15%)
Nov 14, 2019	31.03	31.53	30.95	30.98	2,061,177	+0.08(+0.25%)
Nov 13, 2019	31.31	31.47	30.78	30.90	1,593,011	-0.76(-2.41%)
Nov 12, 2019	32.52	32.57	31.46	31.66	2,025,126	-0.78(-2.40%)
Nov 11, 2019	31.39	32.52	31.32	32.44	1,314,278	+0.34(+1.06%)
Nov 08, 2019	31.69	32.20	31.42	32.10	2,093,128	-0.03(-0.10%)
Nov 07, 2019	31.99	32.42	31.76	32.13	1,868,084	+0.79(+2.51%)
Nov 06, 2019	32.03	32.48	31.15	31.35	2,546,612	-0.77(-2.39%)
Nov 05, 2019	32.54	32.63	31.77	32.11	2,305,484	-0.30(-0.93%)
Nov 04, 2019	31.73	32.50	31.56	32.41	2,344,488	+1.32(+4.23%)
Nov 01, 2019	29.39	31.20	29.25	31.10	1,760,948	+2.07(+7.15%)
Oct 31, 2019	29.37	29.59	28.66	29.02	2,320,006	-0.46(-1.57%)
Oct 30, 2019	30.97	31.24	29.31	29.49	2,214,531	-1.33(-4.32%)
Oct 29, 2019	30.39	30.93	30.18	30.82	2,038,992	+0.14(+0.45%)
Oct 28, 2019	31.39	31.56	30.48	30.68	1,933,831	-0.47(-1.52%)
Oct 25, 2019	30.50	31.18	30.36	31.15	1,846,224	+0.71(+2.34%)
Oct 24, 2019	30.43	30.55	29.64	30.44	1,599,686	+0.09(+0.28%)
Oct 23, 2019	30.11	30.92	29.57	30.35	1,623,868	+0.05(+0.15%)
Oct 22, 2019	29.94	30.62	29.29	30.31	1,527,470	+0.56(+1.90%)
Oct 21, 2019	28.30	29.94	28.23	29.74	1,596,267	+1.45(+5.11%)
Oct 18, 2019	28.43	28.89	28.13	28.30	1,905,013	-0.07(-0.25%)
Oct 17, 2019	29.34	29.50	28.31	28.37	2,377,757	-0.80(-2.76%)
Oct 16, 2019	29.12	29.60	29.04	29.17	2,469,854	+0.03(+0.11%)
Oct 15, 2019	29.09	30.00	28.95	29.14	2,100,751	-0.15(-0.53%)
Oct 14, 2019	29.08	29.54	28.40	29.29	1,351,235	-0.39(-1.30%)
Oct 11, 2019	28.99	30.08	28.87	29.68	1,520,237	+1.25(+4.38%)
Oct 10, 2019	28.54	28.70	28.02	28.44	1,751,174	+0.26(+0.93%)
Oct 09, 2019	28.85	28.85	28.06	28.17	2,470,523	-0.17(-0.60%)
Oct 08, 2019	28.17	28.85	27.67	28.34	3,465,974	-0.48(-1.67%)
Oct 07, 2019	29.93	30.15	28.78	28.82	3,367,335	-0.83(-2.79%)
Oct 04, 2019	30.00	30.41	29.46	29.65	1,549,438	-0.40(-1.34%)
Oct 03, 2019	29.53	30.06	29.14	30.05	1,848,379	+0.26(+0.88%)
Oct 02, 2019	30.25	30.83	29.64	29.79	1,436,523	-0.55(-1.81%)
Oct 01, 2019	31.33	31.60	30.30	30.34	1,380,467	-0.67(-2.17%)
Sep 30, 2019	31.14	31.14	30.32	31.01	1,922,903	-0.39(-1.23%)
Sep 27, 2019	31.14	32.00	30.91	31.40	1,803,715	-0.39(-1.22%)
Sep 26, 2019	31.79	31.89	31.04	31.79	1,575,978	-0.01(-0.02%)
Sep 25, 2019	30.88	32.00	30.63	31.79	1,299,239	+0.25(+0.79%)
Sep 24, 2019	33.20	33.20	31.26	31.55	1,490,149	-1.99(-5.93%)
Sep 23, 2019	33.28	33.65	32.80	33.54	893,814	+0.07(+0.21%)
Sep 20, 2019	33.39	33.95	33.18	33.47	2,916,825	+0.18(+0.53%)
Sep 19, 2019	34.31	34.39	33.26	33.29	1,176,706	-0.44(-1.31%)
Sep 18, 2019	33.48	34.39	33.30	33.73	1,354,907	-0.37(-1.09%)
Sep 17, 2019	36.25	36.31	33.85	34.10	3,306,124	-2.59(-7.05%)
Sep 16, 2019	34.29	36.72	33.88	36.69	4,454,424	+4.60(+14.33%)
Sep 13, 2019	31.86	32.38	31.54	32.09	1,246,837	+0.54(+1.72%)
Sep 12, 2019	31.59	32.22	30.97	31.55	2,134,293	-1.46(-4.43%)
Sep 11, 2019	32.71	33.74	32.18	33.01	2,399,295	+0.38(+1.16%)
Sep 10, 2019	32.71	33.47	32.38	32.63	2,203,211	+0.34(+1.05%)
Sep 09, 2019	30.11	32.34	30.11	32.29	2,417,525	+2.55(+8.56%)
Sep 06, 2019	28.92	30.06	28.47	29.74	2,961,530	+0.63(+2.18%)
Sep 05, 2019	29.12	29.56	28.71	29.11	2,145,154	+0.40(+1.40%)
Sep 04, 2019	28.83	29.11	28.40	28.71	1,884,428	+0.56(+2.01%)
Sep 03, 2019	28.33	28.59	27.91	28.14	1,868,239	-0.95(-3.27%)
Aug 30, 2019	29.00	29.67	28.90	29.09	1,974,009	+0.26(+0.91%)
Aug 29, 2019	28.91	29.34	28.71	28.83	2,580,553	+0.33(+1.17%)
Aug 28, 2019	28.50	28.93	28.23	28.50	2,681,033	+0.13(+0.46%)
Aug 27, 2019	28.94	29.17	28.03	28.37	2,485,967	-0.33(-1.16%)
Aug 26, 2019	29.09	29.34	28.63	28.70	1,364,866	+0.02(+0.05%)
Aug 23, 2019	29.76	30.39	28.54	28.68	1,898,294	-1.53(-5.07%)
Aug 22, 2019	30.63	31.11	30.18	30.22	1,603,020	-0.18(-0.59%)
Aug 21, 2019	30.59	30.89	30.37	30.39	1,164,833	+0.24(+0.80%)
Aug 20, 2019	30.68	30.75	29.91	30.15	1,610,928	-0.67(-2.18%)
Aug 19, 2019	31.11	31.21	30.52	30.83	2,147,972	+0.32(+1.07%)
Aug 16, 2019	30.44	30.73	30.23	30.50	1,787,952	+0.19(+0.61%)
Aug 15, 2019	30.41	30.75	30.01	30.32	1,592,031	-0.19(-0.61%)
Aug 14, 2019	30.57	31.11	30.24	30.50	2,381,513	-0.84(-2.67%)
Aug 13, 2019	31.65	32.65	31.15	31.34	2,576,884	-0.61(-1.91%)
Aug 12, 2019	32.78	32.89	31.80	31.95	2,359,395	-1.11(-3.35%)
Aug 09, 2019	33.58	33.62	32.61	33.06	2,269,891	-0.42(-1.25%)
Aug 08, 2019	33.44	33.58	32.85	33.47	2,268,314	+0.35(+1.06%)
Aug 07, 2019	32.48	33.35	32.15	33.12	2,557,995	-0.26(-0.78%)
Aug 06, 2019	33.45	33.69	31.73	33.38	2,609,809	+0.08(+0.25%)
Aug 05, 2019	34.31	34.40	33.12	33.30	2,058,385	-1.83(-5.20%)
Aug 02, 2019	35.78	36.04	34.80	35.13	1,668,379	-0.59(-1.66%)
Aug 01, 2019	37.17	37.17	35.03	35.72	2,196,640	-2.11(-5.58%)
Jul 31, 2019	37.56	38.33	37.12	37.83	3,320,784	+0.21(+0.55%)
Jul 30, 2019	36.01	37.81	36.01	37.62	1,615,251	+1.29(+3.54%)
Jul 29, 2019	36.63	37.01	36.29	36.34	1,953,244	-0.26(-0.71%)
Jul 26, 2019	37.33	37.70	36.25	36.60	2,291,395	-0.71(-1.90%)
Jul 25, 2019	37.69	37.80	35.80	37.30	3,484,031	-1.45(-3.75%)
Jul 24, 2019	38.35	39.03	38.21	38.76	2,049,899	+0.49(+1.27%)
Jul 23, 2019	38.83	38.93	37.50	38.27	2,204,689	-0.46(-1.18%)
Jul 22, 2019	39.20	39.73	38.23	38.73	1,253,124	-0.32(-0.82%)
Jul 19, 2019	38.59	39.10	38.26	39.05	1,164,346	+0.50(+1.30%)
Jul 18, 2019	37.93	38.70	37.75	38.55	1,636,763	+0.44(+1.16%)
Jul 17, 2019	38.51	38.63	38.06	38.10	1,693,994	-0.42(-1.09%)
Jul 16, 2019	38.98	39.61	38.21	38.52	1,820,923	-0.53(-1.36%)
Jul 15, 2019	39.84	39.96	39.00	39.06	1,407,385	-0.65(-1.65%)
Jul 12, 2019	39.52	40.40	39.39	39.71	1,475,065	+0.29(+0.73%)
Jul 11, 2019	39.42	39.75	39.25	39.42	2,833,685	-0.05(-0.12%)
Jul 10, 2019	38.98	39.59	38.84	39.47	1,476,115	+0.97(+2.51%)
Jul 09, 2019	38.26	38.70	37.94	38.50	2,338,361	-0.03(-0.08%)
Jul 08, 2019	37.91	38.89	37.72	38.53	1,067,448	+0.43(+1.14%)
Jul 05, 2019	37.42	38.10	37.33	38.10	823,683	+0.54(+1.44%)
Jul 03, 2019	37.62	37.69	37.12	37.56	844,170	-0.08(-0.22%)
Jul 02, 2019	38.83	38.87	37.51	37.64	2,182,259	-1.52(-3.87%)