Apple (NQ: AAPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	52.69	53.90	51.45	51.87	284,419,360	+1.04(+2.04%)
Jul 30, 2019	50.83	51.17	50.48	50.83	138,561,216	-0.22(-0.43%)
Jul 29, 2019	50.76	51.29	50.75	51.05	88,945,360	+0.47(+0.93%)
Jul 26, 2019	50.52	51.06	50.43	50.58	72,362,880	+0.18(+0.35%)
Jul 25, 2019	50.86	50.95	50.33	50.40	57,076,400	-0.40(-0.79%)
Jul 24, 2019	50.56	50.92	50.44	50.81	61,545,048	-0.04(-0.08%)
Jul 23, 2019	50.76	50.87	50.47	50.85	75,340,952	+0.39(+0.78%)
Jul 22, 2019	49.58	50.46	49.57	50.45	91,422,784	+1.13(+2.29%)
Jul 19, 2019	50.11	50.28	49.27	49.33	85,959,568	-0.76(-1.51%)
Jul 18, 2019	49.67	50.13	49.60	50.08	76,249,528	+0.57(+1.16%)
Jul 17, 2019	49.68	49.94	49.49	49.51	57,900,556	-0.28(-0.56%)
Jul 16, 2019	49.81	50.18	49.55	49.79	69,247,856	-0.17(-0.35%)
Jul 15, 2019	49.69	50.12	49.67	49.96	69,577,824	+0.46(+0.94%)
Jul 12, 2019	49.29	49.67	49.23	49.50	72,265,952	+0.43(+0.88%)
Jul 11, 2019	49.50	49.76	49.11	49.07	82,889,232	-0.42(-0.84%)
Jul 10, 2019	49.15	49.60	49.08	49.48	73,490,744	+0.48(+0.99%)
Jul 09, 2019	48.50	49.06	48.41	49.00	84,464,240	+0.30(+0.61%)
Jul 08, 2019	48.89	49.04	48.31	48.70	103,964,824	-1.02(-2.06%)
Jul 05, 2019	49.51	49.93	49.40	49.73	70,911,824	-0.04(-0.09%)
Jul 03, 2019	49.49	49.78	49.35	49.77	46,665,320	+0.41(+0.83%)
Jul 02, 2019	49.04	49.46	49.03	49.36	69,511,104	+0.34(+0.69%)
Jul 01, 2019	49.47	49.79	48.85	49.02	112,140,904	+0.84(+1.73%)
Jun 28, 2019	48.37	48.57	47.98	48.19	127,775,592	-0.44(-0.91%)
Jun 27, 2019	48.81	49.08	48.59	48.63	85,654,376	-0.01(-0.03%)
Jun 26, 2019	48.15	48.94	48.05	48.65	107,028,288	+1.03(+2.16%)
Jun 25, 2019	48.31	48.52	47.55	47.62	86,502,048	-0.73(-1.52%)
Jun 24, 2019	48.34	48.73	48.25	48.35	74,790,248	-0.05(-0.10%)
Jun 21, 2019	48.40	48.90	48.25	48.40	196,323,344	-0.17(-0.34%)
Jun 20, 2019	48.79	48.84	48.22	48.56	88,343,040	+0.39(+0.80%)
Jun 19, 2019	48.62	48.67	48.04	48.18	86,679,560	-0.14(-0.29%)
Jun 18, 2019	47.73	48.77	47.53	48.32	108,990,448	+1.11(+2.35%)
Jun 17, 2019	46.97	47.47	46.79	47.21	60,238,852	+0.28(+0.60%)
Jun 14, 2019	46.64	47.13	46.33	46.93	77,055,696	-0.01(-0.03%)
Jun 13, 2019	47.41	47.91	47.14	46.94	88,986,096	-0.34(-0.72%)
Jun 12, 2019	47.22	47.71	47.08	47.28	74,901,728	-0.15(-0.32%)
Jun 11, 2019	47.44	47.72	47.14	47.43	110,571,616	+0.54(+1.16%)
Jun 10, 2019	46.70	47.57	46.66	46.89	107,667,720	+0.59(+1.28%)
Jun 07, 2019	45.41	46.73	45.23	46.30	126,024,712	+1.20(+2.66%)
Jun 06, 2019	44.58	45.16	44.35	45.10	92,470,728	+0.65(+1.47%)
Jun 05, 2019	44.87	45.04	44.10	44.44	122,249,512	+0.71(+1.61%)
Jun 04, 2019	42.72	43.78	42.49	43.74	127,026,648	+1.47(+3.48%)
Jun 03, 2019	42.75	43.32	41.46	42.27	165,855,216	-0.36(-0.84%)
May 31, 2019	42.91	43.34	42.61	42.63	111,071,440	-0.79(-1.81%)
May 30, 2019	43.33	43.64	43.02	43.41	87,052,440	+0.22(+0.52%)
May 29, 2019	42.95	43.67	42.85	43.19	116,946,048	-0.21(-0.48%)
May 28, 2019	43.56	43.97	43.32	43.40	114,755,360	-0.18(-0.41%)
May 24, 2019	43.87	44.35	43.49	43.58	97,399,184	-0.17(-0.38%)
May 23, 2019	43.78	43.96	43.29	43.74	149,982,176	-0.76(-1.71%)
May 22, 2019	44.96	45.22	44.45	44.50	122,093,656	-0.93(-2.05%)
May 21, 2019	45.10	45.77	44.97	45.43	116,472,984	+0.82(+1.83%)
May 20, 2019	44.68	44.89	43.89	44.62	158,496,928	-1.40(-3.05%)
May 17, 2019	45.51	46.48	45.47	46.02	135,038,656	-0.26(-0.57%)
May 16, 2019	46.24	46.86	45.98	46.28	135,608,816	-0.20(-0.44%)
May 15, 2019	45.35	46.69	45.29	46.48	108,989,760	+0.55(+1.20%)
May 14, 2019	45.39	46.19	45.14	45.93	146,402,304	+0.72(+1.58%)
May 13, 2019	45.70	46.13	44.52	45.22	235,752,336	-2.79(-5.81%)
May 10, 2019	48.07	48.42	46.94	48.01	169,249,904	-0.82(-1.67%)
May 09, 2019	48.75	49.06	47.84	48.82	143,455,184	-0.53(-1.07%)
May 08, 2019	49.11	49.95	49.07	49.35	108,256,160	+0.01(+0.02%)
May 07, 2019	50.08	50.45	48.85	49.34	159,288,992	-1.37(-2.70%)
May 06, 2019	49.69	50.80	49.50	50.71	133,246,304	-0.80(-1.54%)
May 03, 2019	51.30	51.53	51.14	51.51	85,889,992	+0.63(+1.24%)
May 02, 2019	51.04	51.73	50.63	50.87	131,472,680	-0.33(-0.65%)
May 01, 2019	51.05	52.37	50.89	51.21	266,361,744	+2.40(+4.91%)
Apr 30, 2019	49.39	49.48	48.43	48.81	190,784,192	-0.96(-1.93%)
Apr 29, 2019	49.72	50.10	49.59	49.77	91,164,712	+0.08(+0.15%)
Apr 26, 2019	49.84	49.87	49.16	49.69	76,668,008	-0.24(-0.48%)
Apr 25, 2019	50.31	50.54	49.89	49.93	76,162,544	-0.46(-0.91%)
Apr 24, 2019	50.44	50.71	50.36	50.39	72,070,912	-0.08(-0.15%)
Apr 23, 2019	49.73	50.53	49.60	50.47	95,843,632	+0.72(+1.44%)
Apr 22, 2019	49.34	49.85	49.22	49.75	79,903,968	+0.16(+0.33%)
Apr 18, 2019	49.41	49.66	49.26	49.59	99,470,544	+0.18(+0.36%)
Apr 17, 2019	48.54	49.47	48.31	49.41	118,786,656	+0.94(+1.95%)
Apr 16, 2019	48.52	48.98	48.30	48.47	105,603,736	+0.00(+0.01%)
Apr 15, 2019	48.30	48.61	48.16	48.46	72,061,304	+0.09(+0.18%)
Apr 12, 2019	48.45	48.68	47.73	48.37	114,126,144	-0.02(-0.04%)
Apr 11, 2019	48.86	48.89	48.27	48.39	85,884,200	-0.41(-0.83%)
Apr 10, 2019	48.33	48.83	48.21	48.80	89,133,072	+0.27(+0.56%)
Apr 09, 2019	48.73	49.34	48.46	48.53	147,019,392	-0.15(-0.30%)
Apr 08, 2019	47.78	48.70	47.76	48.67	106,352,960	+0.75(+1.57%)
Apr 05, 2019	47.79	47.94	47.66	47.92	76,164,400	+0.32(+0.67%)
Apr 04, 2019	47.38	47.77	46.98	47.60	78,547,840	+0.08(+0.17%)
Apr 03, 2019	47.01	47.80	46.98	47.52	95,646,688	+0.32(+0.69%)
Apr 02, 2019	46.48	47.30	46.47	47.19	93,522,760	+0.68(+1.45%)
Apr 01, 2019	46.62	46.63	45.82	46.52	116,426,600	+0.31(+0.68%)
Mar 29, 2019	46.18	46.24	45.86	46.20	96,873,160	+0.30(+0.65%)
Mar 28, 2019	45.96	46.11	45.62	45.91	85,329,656	+0.06(+0.13%)
Mar 27, 2019	45.91	46.16	45.38	45.84	122,647,920	+0.41(+0.90%)
Mar 26, 2019	46.62	46.92	44.90	45.44	204,641,552	-0.47(-1.03%)
Mar 25, 2019	46.58	46.70	45.39	45.91	180,083,648	-0.56(-1.21%)
Mar 22, 2019	47.52	48.09	46.41	46.47	174,341,184	-0.98(-2.07%)
Mar 21, 2019	46.22	47.76	46.17	47.45	209,681,600	+1.69(+3.68%)
Mar 20, 2019	45.30	46.09	44.93	45.77	127,555,656	+0.40(+0.87%)
Mar 19, 2019	45.82	45.97	45.22	45.37	130,058,856	-0.36(-0.79%)
Mar 18, 2019	45.19	45.82	45.19	45.73	107,730,344	+0.46(+1.02%)
Mar 15, 2019	44.96	45.57	44.69	45.27	160,508,624	+0.58(+1.30%)
Mar 14, 2019	44.73	44.78	44.41	44.69	96,824,848	+0.49(+1.11%)
Mar 13, 2019	44.33	44.59	44.01	44.20	127,506,080	+0.19(+0.44%)
Mar 12, 2019	43.78	44.43	43.63	44.01	133,433,872	+0.49(+1.12%)
Mar 11, 2019	42.69	43.57	42.65	43.52	131,537,408	+1.46(+3.46%)
Mar 08, 2019	41.43	42.10	41.23	42.06	98,663,128	+0.10(+0.24%)
Mar 07, 2019	42.29	42.43	41.84	41.96	101,812,264	-0.49(-1.16%)
Mar 06, 2019	42.49	42.69	42.31	42.45	85,478,488	-0.25(-0.58%)
Mar 05, 2019	42.80	42.81	42.46	42.70	81,097,728	-0.08(-0.18%)
Mar 04, 2019	42.74	43.24	42.32	42.77	112,735,048	+0.21(+0.50%)
Mar 01, 2019	42.39	42.60	42.05	42.56	106,419,920	+0.44(+1.05%)
Feb 28, 2019	42.40	42.55	42.06	42.12	115,800,688	-0.42(-0.98%)
Feb 27, 2019	42.13	42.57	42.02	42.54	114,400,784	+0.13(+0.31%)
Feb 26, 2019	42.25	42.64	42.12	42.40	69,972,768	+0.02(+0.06%)
Feb 25, 2019	42.36	42.78	42.31	42.38	89,860,864	+0.31(+0.73%)
Feb 22, 2019	41.74	42.08	41.69	42.07	77,753,336	+0.46(+1.12%)
Feb 21, 2019	41.79	41.93	41.42	41.61	70,897,232	-0.24(-0.56%)
Feb 20, 2019	41.64	42.16	41.59	41.85	107,323,160	+0.27(+0.64%)
Feb 19, 2019	41.28	41.70	41.23	41.58	77,960,792	+0.12(+0.30%)
Feb 15, 2019	41.66	41.77	41.29	41.45	101,242,832	-0.09(-0.22%)
Feb 14, 2019	41.28	41.66	41.20	41.55	89,635,696	+0.15(+0.36%)
Feb 13, 2019	41.69	41.95	41.33	41.40	92,352,864	-0.17(-0.42%)
Feb 12, 2019	41.38	41.59	41.28	41.57	91,395,504	+0.36(+0.86%)
Feb 11, 2019	41.61	41.65	41.17	41.21	86,117,960	-0.24(-0.58%)
Feb 08, 2019	41.11	41.51	40.97	41.45	97,925,600	-0.08(-0.20%)
Feb 07, 2019	41.89	42.26	41.39	41.54	130,460,528	-0.80(-1.89%)
Feb 06, 2019	42.44	42.66	42.00	42.34	116,145,640	+0.01(+0.03%)
Feb 05, 2019	42.00	42.54	41.88	42.32	148,447,904	+0.71(+1.71%)
Feb 04, 2019	40.68	41.71	40.65	41.61	129,254,816	+1.15(+2.84%)
Feb 01, 2019	40.57	41.06	40.32	40.46	134,444,816	+0.02(+0.05%)
Jan 31, 2019	40.36	41.06	39.99	40.44	167,383,008	+0.29(+0.72%)
Jan 30, 2019	39.67	40.37	38.93	40.15	251,263,344	+2.57(+6.83%)
Jan 29, 2019	37.97	38.42	37.45	37.58	168,413,712	-0.39(-1.04%)
Jan 28, 2019	37.85	37.99	37.34	37.98	107,670,760	-0.35(-0.93%)
Jan 25, 2019	37.78	38.42	37.50	38.33	138,065,200	+1.23(+3.31%)
Jan 24, 2019	37.45	37.54	36.87	37.10	104,639,920	-0.30(-0.79%)
Jan 23, 2019	37.46	37.70	36.86	37.40	95,130,384	+0.15(+0.40%)
Jan 22, 2019	38.01	38.08	37.08	37.25	125,019,104	-0.86(-2.24%)
Jan 18, 2019	38.27	38.36	37.90	38.10	138,901,456	+0.23(+0.62%)
Jan 17, 2019	37.47	38.31	37.24	37.87	121,955,584	+0.22(+0.59%)
Jan 16, 2019	37.20	37.88	37.18	37.65	125,732,912	+0.45(+1.22%)
Jan 15, 2019	36.51	37.27	36.46	37.19	118,010,832	+0.75(+2.05%)
Jan 14, 2019	36.65	36.76	36.26	36.45	133,332,568	-0.56(-1.50%)
Jan 11, 2019	37.15	37.35	36.81	37.00	111,213,360	-0.37(-0.98%)
Jan 10, 2019	37.06	37.41	36.66	37.37	146,817,072	+0.12(+0.32%)
Jan 09, 2019	36.76	37.55	36.36	37.25	185,395,696	+0.62(+1.70%)
Jan 08, 2019	36.34	36.89	36.09	36.63	168,266,880	+0.69(+1.91%)
Jan 07, 2019	36.13	36.16	35.45	35.94	225,090,448	-0.08(-0.22%)
Jan 04, 2019	35.12	36.10	34.94	36.02	241,195,760	+1.47(+4.27%)
Jan 03, 2019	34.98	35.41	34.50	34.55	375,513,696	-1.07(-3.01%)
Jan 02, 2019	37.64	38.60	37.48	35.62	150,500,560	-2.71(-7.06%)
Dec 31, 2018	38.52	38.72	38.02	38.33	144,055,680	+0.37(+0.97%)
Dec 28, 2018	38.27	38.52	37.55	37.96	174,049,280	+0.02(+0.05%)
Dec 27, 2018	37.87	38.09	36.46	37.94	212,778,880	-0.25(-0.65%)
Dec 26, 2018	36.03	38.20	35.65	38.19	239,624,288	+2.51(+7.04%)
Dec 24, 2018	36.00	36.82	35.62	35.68	152,968,992	-0.95(-2.59%)
Dec 21, 2018	38.11	38.43	36.36	36.63	394,033,472	-1.48(-3.89%)
Dec 20, 2018	38.97	39.39	37.74	38.11	266,191,056	-0.95(-2.44%)
Dec 19, 2018	40.34	40.69	38.66	39.06	201,214,384	-1.29(-3.20%)
Dec 18, 2018	40.18	40.71	39.94	40.35	139,084,368	+0.52(+1.30%)
Dec 17, 2018	40.20	40.91	39.54	39.84	178,351,408	-0.37(-0.93%)
Dec 14, 2018	41.06	41.08	40.16	40.21	167,515,136	-1.33(-3.20%)
Dec 13, 2018	41.43	41.93	41.20	41.54	131,094,800	+0.35(+0.86%)
Dec 12, 2018	41.40	41.77	41.07	41.19	146,064,912	+0.21(+0.52%)
Dec 11, 2018	41.71	41.74	40.58	40.97	189,311,376	-0.24(-0.57%)
Dec 10, 2018	40.09	41.33	39.69	41.21	255,016,912	+0.27(+0.66%)
Dec 07, 2018	42.16	42.40	40.89	40.94	174,008,944	-1.51(-3.57%)
Dec 06, 2018	41.74	42.47	41.41	42.45	176,195,808	-0.48(-1.11%)
Dec 04, 2018	43.97	44.32	42.83	42.93	170,151,104	-1.98(-4.40%)
Dec 03, 2018	44.82	44.94	44.03	44.91	167,317,888	+1.52(+3.49%)
Nov 30, 2018	43.81	43.82	43.02	43.39	162,690,976	-0.24(-0.54%)
Nov 29, 2018	44.38	44.42	43.18	43.63	170,919,616	-0.34(-0.77%)
Nov 28, 2018	42.94	44.05	42.51	43.97	189,341,664	+1.63(+3.85%)
Nov 27, 2018	41.67	42.47	41.52	42.34	169,820,992	-0.09(-0.22%)
Nov 26, 2018	42.34	42.51	41.37	42.43	184,154,160	+0.57(+1.35%)
Nov 23, 2018	42.51	42.91	41.82	41.86	97,223,608	-1.09(-2.54%)
Nov 21, 2018		42.95	42.95	42.95	0	-0.05(-0.11%)
Nov 20, 2018	43.34	44.09	42.65	43.00	278,775,520	-2.16(-4.78%)
Nov 19, 2018	46.17	46.34	44.95	45.16	171,564,304	-1.86(-3.96%)
Nov 16, 2018	46.29	47.37	46.04	47.02	151,977,152	+0.52(+1.11%)
Nov 15, 2018	45.78	46.65	45.41	46.51	191,049,872	+1.12(+2.47%)
Nov 14, 2018	47.11	47.26	45.18	45.39	249,670,400	-1.32(-2.82%)
Nov 13, 2018	46.56	47.91	46.52	46.71	192,659,568	-0.47(-1.00%)
Nov 12, 2018	48.35	48.56	47.09	47.18	210,038,960	-2.50(-5.04%)
Nov 09, 2018	49.95	50.06	49.14	49.68	141,431,248	-0.98(-1.93%)
Nov 08, 2018	51.02	51.06	50.24	50.66	104,117,696	-0.31(-0.61%)
Nov 07, 2018	50.00	51.00	49.56	50.97	137,400,352	+1.50(+3.03%)
Nov 06, 2018	49.02	49.70	48.97	49.47	131,032,088	+0.53(+1.08%)
Nov 05, 2018	49.60	49.62	48.11	48.94	272,306,176	-1.43(-2.84%)
Nov 02, 2018	50.87	51.87	49.87	50.37	376,187,744	-3.58(-6.63%)
Nov 01, 2018	53.18	53.98	52.64	53.95	238,244,960	+0.82(+1.54%)
Oct 31, 2018	52.65	53.52	52.59	53.13	157,844,800	+1.35(+2.61%)
Oct 30, 2018	51.26	52.24	50.81	51.78	150,920,640	+0.26(+0.50%)
Oct 29, 2018	53.21	53.34	50.03	51.53	188,991,904	-0.99(-1.88%)
Oct 26, 2018	52.41	53.46	51.63	52.51	194,659,648	-0.85(-1.59%)
Oct 25, 2018	52.85	53.75	52.62	53.36	122,318,360	+1.14(+2.19%)
Oct 24, 2018	54.04	54.44	52.08	52.22	168,115,136	-1.85(-3.43%)
Oct 23, 2018	52.40	54.20	52.12	54.07	159,527,040	+0.50(+0.94%)
Oct 22, 2018	53.36	54.23	53.15	53.57	118,542,072	+0.33(+0.61%)
Oct 19, 2018	52.94	53.72	52.79	53.24	136,253,056	+0.80(+1.52%)
Oct 18, 2018	52.89	53.35	51.71	52.44	134,077,288	-1.26(-2.34%)
Oct 17, 2018	53.97	54.05	53.25	53.70	94,195,920	-0.23(-0.43%)
Oct 16, 2018	53.15	54.14	52.62	53.93	120,156,744	+1.16(+2.20%)
Oct 15, 2018	53.69	53.85	52.75	52.77	126,713,536	-1.15(-2.14%)
Oct 12, 2018	53.51	54.11	52.64	53.92	166,153,712	+1.86(+3.57%)
Oct 11, 2018	52.08	53.29	51.55	52.06	218,740,752	-0.46(-0.88%)
Oct 10, 2018	54.74	54.95	52.45	52.53	172,654,592	-2.55(-4.63%)
Oct 09, 2018	54.29	55.18	53.96	55.08	110,726,720	+0.75(+1.39%)
Oct 08, 2018	53.95	54.58	53.46	54.33	122,162,920	-0.13(-0.23%)
Oct 05, 2018	55.34	55.45	53.55	54.45	138,319,600	-0.90(-1.62%)
Oct 04, 2018	56.03	56.41	55.04	55.35	131,944,024	-0.99(-1.76%)
Oct 03, 2018	55.85	56.68	55.78	56.34	117,970,464	+0.68(+1.22%)
Oct 02, 2018	55.17	55.84	55.02	55.66	102,035,256	+0.49(+0.89%)
Oct 01, 2018	55.34	55.70	54.95	55.17	97,186,808	+0.37(+0.67%)
Sep 28, 2018	54.57	54.83	54.39	54.80	94,447,104	+0.19(+0.35%)
Sep 27, 2018	54.34	54.97	54.27	54.61	122,626,976	+1.10(+2.06%)
Sep 26, 2018	53.65	54.32	53.35	53.51	98,747,608	-0.43(-0.80%)
Sep 25, 2018	53.35	54.09	53.34	53.94	101,061,992	+0.34(+0.63%)
Sep 24, 2018	52.64	53.72	52.59	53.60	114,026,872	+0.76(+1.44%)
Sep 21, 2018	53.60	53.74	52.75	52.84	396,445,696	-0.58(-1.08%)
Sep 20, 2018	53.47	53.96	53.20	53.42	109,556,976	+0.40(+0.76%)
Sep 19, 2018	53.05	53.32	52.27	53.01	111,677,872	+0.03(+0.06%)
Sep 18, 2018	52.87	53.86	52.71	52.98	129,976,248	+0.09(+0.17%)
Sep 17, 2018	53.93	54.13	52.75	52.90	152,945,280	-1.45(-2.66%)
Sep 14, 2018	54.81	55.07	54.02	54.34	131,806,536	-0.62(-1.14%)
Sep 13, 2018	54.26	55.44	54.03	54.97	171,375,376	+1.30(+2.42%)
Sep 12, 2018	54.61	54.62	53.37	53.67	202,904,496	-0.67(-1.24%)
Sep 11, 2018	52.93	54.45	52.58	54.34	147,153,104	+1.34(+2.53%)
Sep 10, 2018	53.64	53.86	52.55	53.00	162,729,840	-0.72(-1.34%)
Sep 07, 2018	53.86	54.71	53.58	53.73	154,958,112	-0.44(-0.81%)
Sep 06, 2018	54.92	55.19	53.73	54.16	141,173,184	-0.92(-1.66%)
Sep 05, 2018	55.59	55.76	54.65	55.08	137,245,920	-0.36(-0.65%)
Sep 04, 2018	55.45	55.64	55.02	55.44	112,789,112	+0.18(+0.32%)
Aug 31, 2018		55.26	55.26	55.26	0	+0.63(+1.16%)
Aug 30, 2018	54.20	55.42	53.99	54.63	200,895,632	+0.50(+0.92%)
Aug 29, 2018	53.45	54.26	53.27	54.13	112,218,576	+0.80(+1.49%)
Aug 28, 2018	53.17	53.54	53.15	53.34	93,749,616	+0.43(+0.81%)
Aug 27, 2018	52.72	53.10	52.52	52.91	84,520,504	+0.43(+0.82%)
Aug 24, 2018	52.58	52.66	52.22	52.48	76,104,936	+0.16(+0.31%)
Aug 23, 2018	52.11	52.69	52.10	52.32	77,752,048	+0.11(+0.20%)
Aug 22, 2018	51.98	52.53	51.91	52.21	78,301,864	+0.00(+0.00%)
Aug 21, 2018	52.63	52.73	51.96	52.21	107,685,160	-0.10(-0.19%)
Aug 20, 2018	52.95	53.21	52.22	52.31	124,706,272	-0.51(-0.97%)
Aug 17, 2018	51.82	52.91	51.75	52.82	145,925,424	+1.03(+2.00%)
Aug 16, 2018	51.41	51.91	51.34	51.79	117,362,864	+0.75(+1.47%)
Aug 15, 2018	50.79	51.16	50.58	51.04	118,566,552	+0.12(+0.23%)
Aug 14, 2018	51.02	51.12	50.56	50.92	85,376,552	+0.21(+0.42%)
Aug 13, 2018	50.42	51.21	50.42	50.71	106,605,816	+0.33(+0.65%)
Aug 10, 2018	50.34	50.76	50.17	50.38	101,374,944	-0.28(-0.56%)
Aug 09, 2018	50.28	50.88	50.26	50.67	96,800,016	+0.40(+0.79%)
Aug 08, 2018	49.98	50.41	49.61	50.27	92,793,800	+0.03(+0.07%)
Aug 07, 2018	50.77	50.82	50.15	50.24	105,394,912	-0.48(-0.94%)
Aug 06, 2018	50.45	50.76	50.23	50.71	104,775,664	+0.26(+0.52%)
Aug 03, 2018	50.22	50.63	49.84	50.45	137,891,840	+0.15(+0.29%)
Aug 02, 2018	48.65	50.55	48.60	50.30	257,150,000	+1.43(+2.92%)