US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	45.60	46.28	44.60	45.64	813,814	+0.48(+1.06%)
Sep 29, 2020	47.00	47.32	45.04	45.16	2,138,088	-4.76(-9.54%)
Sep 28, 2020	48.92	50.52	48.64	49.92	1,068,039	-0.64(-1.27%)
Sep 25, 2020	51.12	51.60	50.18	50.56	587,650	-0.96(-1.86%)
Sep 24, 2020	51.04	52.60	49.88	51.52	994,320	+1.16(+2.30%)
Sep 23, 2020	48.76	51.04	48.56	50.36	1,483,637	+3.68(+7.88%)
Sep 22, 2020	47.20	47.32	46.04	46.68	1,026,367	-2.04(-4.19%)
Sep 21, 2020	47.08	49.12	46.52	48.72	2,409,480	+1.28(+2.70%)
Sep 18, 2020	46.48	47.68	46.12	47.44	1,126,325	+1.48(+3.22%)
Sep 17, 2020	47.08	47.08	45.12	45.96	2,534,280	-2.60(-5.35%)
Sep 16, 2020	50.00	50.04	48.24	48.56	1,226,205	-1.72(-3.42%)
Sep 15, 2020	49.92	50.92	49.92	50.28	748,787	+0.68(+1.37%)
Sep 14, 2020	50.56	51.00	49.08	49.60	1,068,530	+1.28(+2.65%)
Sep 11, 2020	49.32	49.44	48.24	48.32	906,725	-1.28(-2.58%)
Sep 10, 2020	50.76	51.36	49.52	49.60	895,779	-1.56(-3.05%)
Sep 09, 2020	52.04	52.16	50.00	51.16	1,618,846	+0.04(+0.08%)
Sep 08, 2020	54.44	54.84	51.04	51.12	1,689,320	-4.40(-7.93%)
Sep 04, 2020	53.00	55.96	52.26	55.52	1,477,800	+2.16(+4.05%)
Sep 03, 2020	54.76	55.16	52.80	53.36	1,089,183	-0.48(-0.89%)
Sep 02, 2020	53.32	55.40	52.92	53.84	1,668,947	-0.16(-0.30%)
Sep 01, 2020	55.24	56.16	53.84	54.00	1,555,380	-2.56(-4.53%)
Aug 31, 2020	54.40	57.00	53.68	56.56	1,597,281	-0.72(-1.26%)
Aug 28, 2020	57.52	57.96	56.34	57.28	869,350	-0.64(-1.10%)
Aug 27, 2020	56.36	58.32	56.28	57.92	1,814,570	+3.60(+6.63%)
Aug 26, 2020	55.88	56.36	54.16	54.32	955,267	-1.16(-2.09%)
Aug 25, 2020	55.76	56.24	55.20	55.48	798,161	-0.64(-1.14%)
Aug 24, 2020	56.28	57.08	55.64	56.12	1,134,959	+1.08(+1.96%)
Aug 21, 2020	52.28	55.60	52.08	55.04	1,663,975	+1.32(+2.46%)
Aug 20, 2020	54.68	55.08	53.64	53.72	932,264	-1.48(-2.68%)
Aug 19, 2020	54.80	55.37	54.36	55.20	1,093,929	+0.36(+0.66%)
Aug 18, 2020	55.24	55.88	54.48	54.84	1,108,850	+1.60(+3.01%)
Aug 17, 2020	53.64	54.04	52.36	53.24	1,100,480	-0.04(-0.08%)
Aug 14, 2020	51.80	54.06	51.52	53.28	1,586,325	+3.28(+6.56%)
Aug 13, 2020	49.12	50.04	48.80	50.00	1,077,506	+1.08(+2.21%)
Aug 12, 2020	47.92	49.32	47.52	48.92	1,354,035	+0.04(+0.08%)
Aug 11, 2020	49.92	50.16	48.80	48.88	1,065,820	-0.36(-0.73%)
Aug 10, 2020	50.16	50.28	48.28	49.24	1,234,575	-2.00(-3.90%)
Aug 07, 2020	50.68	51.36	49.56	51.24	1,759,050	+2.32(+4.74%)
Aug 06, 2020	51.88	52.04	48.68	48.92	1,875,202	-1.44(-2.86%)
Aug 05, 2020	50.36	51.36	49.28	50.36	1,861,634	+0.60(+1.21%)
Aug 04, 2020	47.96	50.12	47.44	49.76	2,312,456	+1.76(+3.67%)
Aug 03, 2020	45.36	49.12	45.08	48.00	4,187,220	+6.96(+16.96%)
Jul 31, 2020	41.72	41.95	40.61	41.04	825,750	-0.64(-1.54%)
Jul 30, 2020	43.12	43.32	41.44	41.68	922,381	-1.76(-4.05%)
Jul 29, 2020	42.72	44.16	42.48	43.44	1,480,501	+1.04(+2.45%)
Jul 28, 2020	42.44	42.56	41.28	42.40	1,093,671	+1.76(+4.33%)
Jul 27, 2020	41.96	42.24	40.28	40.64	1,344,548	-1.80(-4.24%)
Jul 24, 2020	41.36	42.64	41.30	42.44	1,040,200	+0.68(+1.63%)
Jul 23, 2020	39.72	42.20	39.12	41.76	1,863,201	+2.40(+6.10%)
Jul 22, 2020	38.32	39.60	38.12	39.36	837,244	+0.52(+1.34%)
Jul 21, 2020	39.08	39.20	38.60	38.84	837,248	+0.40(+1.04%)
Jul 20, 2020	38.92	38.92	37.56	38.44	2,176,586	-1.60(-4.00%)
Jul 17, 2020	40.60	40.88	39.92	40.04	1,148,950	-0.36(-0.89%)
Jul 16, 2020	41.48	42.28	39.96	40.40	1,542,473	-1.36(-3.26%)
Jul 15, 2020	41.24	41.84	40.48	41.76	946,365	+0.80(+1.95%)
Jul 14, 2020	40.40	41.45	40.24	40.96	962,143	+0.48(+1.19%)
Jul 13, 2020	42.24	42.52	40.44	40.48	1,382,791	-1.92(-4.53%)
Jul 10, 2020	42.40	42.96	42.08	42.40	1,379,925	+0.84(+2.02%)
Jul 09, 2020	43.84	44.04	41.52	41.56	1,803,861	-1.36(-3.17%)
Jul 08, 2020	43.44	43.52	42.56	42.92	1,146,544	-0.88(-2.01%)
Jul 07, 2020	44.40	45.08	43.72	43.80	1,836,653	+0.96(+2.24%)
Jul 06, 2020	42.32	43.00	41.52	42.84	1,951,464	+2.52(+6.25%)
Jul 02, 2020	39.52	40.72	39.50	40.32	1,529,825	+0.76(+1.92%)
Jul 01, 2020	39.76	40.00	38.96	39.56	1,606,973	-1.48(-3.61%)
Jun 30, 2020	41.28	41.52	40.12	41.04	1,192,988	+1.28(+3.22%)
Jun 29, 2020	39.16	41.08	39.00	39.76	3,288,129	+3.56(+9.83%)
Jun 26, 2020	35.88	36.72	35.84	36.20	1,411,375	+0.24(+0.67%)
Jun 25, 2020	37.80	37.96	35.56	35.96	3,956,875	-2.92(-7.51%)
Jun 24, 2020	39.40	40.12	38.76	38.88	1,238,274	-0.72(-1.82%)
Jun 23, 2020	40.12	40.24	39.40	39.60	1,209,127	-0.96(-2.37%)
Jun 22, 2020	41.12	41.88	40.32	40.56	1,216,114	-0.44(-1.07%)
Jun 19, 2020	40.76	41.40	40.68	41.00	882,200	+0.48(+1.18%)
Jun 18, 2020	40.12	40.96	39.88	40.52	937,607	+0.04(+0.10%)
Jun 17, 2020	40.16	40.68	39.84	40.48	955,165	+0.48(+1.20%)
Jun 16, 2020	40.08	40.40	39.56	40.00	1,649,862	-1.48(-3.57%)
Jun 15, 2020	42.40	42.40	41.08	41.48	1,794,690	-1.52(-3.53%)
Jun 12, 2020	44.32	44.56	42.64	43.00	1,375,450	-1.76(-3.93%)
Jun 11, 2020	44.76	45.24	43.92	44.76	1,384,312	+0.56(+1.27%)
Jun 10, 2020	43.96	44.60	43.76	44.20	1,862,017	+0.60(+1.38%)
Jun 09, 2020	43.84	44.16	43.36	43.60	1,212,915	-1.00(-2.24%)
Jun 08, 2020	43.96	44.60	43.76	44.60	1,207,950	+0.12(+0.27%)
Jun 05, 2020	45.60	45.68	43.92	44.48	1,545,175	-0.56(-1.24%)
Jun 04, 2020	44.96	45.68	44.32	45.04	1,045,091	+0.40(+0.90%)
Jun 03, 2020	45.64	45.84	44.12	44.64	1,477,422	+0.84(+1.92%)
Jun 02, 2020	44.16	44.44	43.60	43.80	833,304	-0.16(-0.36%)
Jun 01, 2020	43.72	45.00	43.60	43.96	1,505,480	-1.32(-2.92%)
May 29, 2020	44.68	45.88	43.52	45.28	1,750,600	+0.20(+0.44%)
May 28, 2020	46.08	46.32	44.92	45.08	1,195,894	-1.32(-2.84%)
May 27, 2020	47.12	47.76	46.12	46.40	1,064,700	-1.36(-2.85%)
May 26, 2020	47.68	48.08	46.80	47.76	818,128	+1.20(+2.58%)
May 22, 2020	45.52	46.96	45.52	46.56	766,475	+0.40(+0.87%)
May 21, 2020	46.08	46.32	45.24	46.16	904,031	-1.00(-2.12%)
May 20, 2020	49.44	49.64	46.56	47.16	1,484,777	-1.84(-3.76%)
May 19, 2020	49.76	49.84	48.64	49.00	1,430,198	+0.60(+1.24%)
May 18, 2020	47.76	49.92	47.60	48.40	1,537,272	+3.24(+7.17%)
May 15, 2020	47.08	47.24	44.82	45.16	1,281,100	-0.60(-1.31%)
May 14, 2020	45.16	47.16	45.04	45.76	1,351,642	+0.44(+0.97%)
May 13, 2020	46.96	47.28	44.16	45.32	2,149,335	-1.88(-3.98%)
May 12, 2020	49.44	49.84	47.20	47.20	2,244,287	-3.96(-7.74%)
May 11, 2020	51.88	52.28	49.92	51.16	1,296,468	+0.60(+1.19%)
May 08, 2020	51.04	51.88	50.16	50.56	1,516,700	-2.08(-3.95%)
May 07, 2020	54.24	54.84	52.20	52.64	1,609,305	-1.32(-2.45%)
May 06, 2020	55.72	55.72	53.40	53.96	1,580,758	-4.00(-6.90%)
May 05, 2020	58.32	59.80	57.68	57.96	1,733,427	+2.84(+5.15%)
May 04, 2020	54.84	55.40	53.72	55.12	1,182,051	+3.08(+5.92%)
May 01, 2020	53.72	54.31	51.80	52.04	995,800	-1.60(-2.98%)
Apr 30, 2020	52.16	54.04	51.52	53.64	1,013,127	+1.64(+3.15%)
Apr 29, 2020	52.88	53.28	51.48	52.00	1,247,090	-1.84(-3.42%)
Apr 28, 2020	54.96	55.08	53.40	53.84	987,675	+0.80(+1.51%)
Apr 27, 2020	49.12	53.28	48.88	53.04	1,974,760	+1.12(+2.16%)
Apr 24, 2020	54.32	54.40	51.80	51.92	1,427,350	-1.96(-3.64%)
Apr 23, 2020	55.36	56.60	53.44	53.88	930,968	-2.76(-4.87%)
Apr 22, 2020	54.84	57.44	54.60	56.64	1,418,241	+2.00(+3.66%)
Apr 21, 2020	56.80	57.76	53.56	54.64	1,646,270	-2.40(-4.21%)
Apr 20, 2020	53.60	57.68	53.20	57.04	1,899,865	+4.24(+8.03%)
Apr 17, 2020	53.48	54.20	52.06	52.80	989,800	+1.72(+3.37%)
Apr 16, 2020	47.80	51.84	47.08	51.08	1,474,854	+2.92(+6.06%)
Apr 15, 2020	49.64	49.76	48.04	48.16	828,338	-1.64(-3.29%)
Apr 14, 2020	51.08	51.52	49.68	49.80	1,061,047	-2.64(-5.03%)
Apr 13, 2020	54.00	54.44	51.52	52.44	901,681	-0.08(-0.15%)
Apr 09, 2020	53.84	54.46	52.22	52.52	847,025	-1.68(-3.10%)
Apr 08, 2020	56.68	57.16	53.72	54.20	886,826	-3.04(-5.31%)
Apr 07, 2020	54.92	57.28	54.56	57.24	941,732	+4.28(+8.08%)
Apr 06, 2020	50.92	53.04	50.80	52.96	922,015	+3.08(+6.17%)
Apr 03, 2020	46.92	50.16	46.88	49.88	963,875	+2.88(+6.13%)
Apr 02, 2020	47.12	47.76	46.12	47.00	967,389	-1.04(-2.16%)
Apr 01, 2020	49.04	49.20	47.88	48.04	916,974	-2.16(-4.30%)
Mar 31, 2020	51.76	51.76	49.60	50.20	701,546	-1.08(-2.11%)
Mar 30, 2020	49.88	51.64	49.84	51.28	487,233	+0.60(+1.18%)
Mar 27, 2020	50.68	51.32	50.24	50.68	469,125	-0.52(-1.02%)
Mar 26, 2020	51.64	52.60	50.72	51.20	601,805	-0.96(-1.84%)
Mar 25, 2020	52.44	52.92	51.48	52.16	433,637	-0.68(-1.29%)
Mar 24, 2020	52.52	53.08	51.72	52.84	549,706	+2.24(+4.43%)
Mar 23, 2020	50.36	51.60	49.88	50.60	597,325	+0.48(+0.96%)
Mar 20, 2020	52.80	52.94	49.94	50.12	707,875	-2.16(-4.13%)
Mar 19, 2020	50.68	52.48	50.40	52.28	565,334	+1.32(+2.59%)
Mar 18, 2020	51.12	51.64	48.32	50.96	1,276,147	-2.52(-4.71%)
Mar 17, 2020	56.24	56.24	53.16	53.48	504,382	-2.20(-3.95%)
Mar 16, 2020	56.12	57.12	55.60	55.68	488,741	-3.32(-5.63%)
Mar 13, 2020	59.68	60.08	57.40	59.00	1,103,175	+2.20(+3.87%)
Mar 12, 2020	55.72	58.24	55.32	56.80	1,826,370	-1.36(-2.34%)
Mar 11, 2020	61.08	61.92	57.68	58.16	1,875,543	-1.72(-2.87%)
Mar 10, 2020	57.24	60.56	57.12	59.88	2,781,731	+3.48(+6.17%)
Mar 09, 2020	53.68	56.44	51.96	56.40	1,855,712	+3.12(+5.86%)
Mar 06, 2020	54.24	54.42	52.86	53.28	885,850	-1.32(-2.42%)
Mar 05, 2020	56.32	56.44	54.56	54.60	778,637	-2.16(-3.81%)
Mar 04, 2020	56.80	57.12	55.80	56.76	555,683	+1.04(+1.87%)
Mar 03, 2020	55.76	56.96	55.20	55.72	1,085,268	+1.40(+2.58%)
Mar 02, 2020	54.04	54.64	53.48	54.32	1,043,209	+1.92(+3.66%)
Feb 28, 2020	52.88	53.48	51.92	52.40	932,775	-1.48(-2.75%)
Feb 27, 2020	54.16	54.52	53.24	53.88	1,678,658	-2.48(-4.40%)
Feb 26, 2020	58.12	58.40	56.36	56.36	835,595	-0.76(-1.33%)
Feb 25, 2020	57.92	58.08	56.96	57.12	1,106,667	-0.32(-0.56%)
Feb 24, 2020	57.88	58.04	57.00	57.44	919,011	-1.76(-2.97%)
Feb 21, 2020	58.84	59.74	58.80	59.20	928,575	-0.44(-0.74%)
Feb 20, 2020	60.24	62.68	59.44	59.64	1,528,104	-1.48(-2.42%)
Feb 19, 2020	60.76	61.48	60.40	61.12	606,811	+0.72(+1.19%)
Feb 18, 2020	60.52	61.08	59.92	60.40	1,441,514	+3.04(+5.30%)
Feb 14, 2020	57.56	57.78	57.16	57.36	499,725	+0.08(+0.14%)
Feb 13, 2020	58.04	58.28	57.08	57.28	590,583	-0.40(-0.69%)
Feb 12, 2020	57.36	58.00	56.96	57.68	780,507	+1.56(+2.78%)
Feb 11, 2020	55.64	56.28	55.16	56.12	849,481	+0.76(+1.37%)
Feb 10, 2020	55.80	56.20	55.00	55.36	1,510,848	-2.44(-4.22%)
Feb 07, 2020	59.04	59.32	57.80	57.80	676,125	-0.44(-0.76%)
Feb 06, 2020	57.76	59.60	57.52	58.24	649,210	-0.28(-0.48%)
Feb 05, 2020	57.16	58.52	57.08	58.52	1,160,181	-0.08(-0.14%)
Feb 04, 2020	57.32	59.00	57.20	58.60	928,074	+1.76(+3.10%)
Feb 03, 2020	57.76	57.76	56.72	56.84	858,455	-0.64(-1.11%)
Jan 31, 2020	57.68	58.02	57.29	57.48	812,850	+0.24(+0.42%)
Jan 30, 2020	57.48	58.32	56.72	57.24	1,315,121	-1.40(-2.39%)
Jan 29, 2020	58.64	58.76	58.08	58.64	942,573	-0.96(-1.61%)
Jan 28, 2020	59.64	60.24	59.28	59.60	1,007,630	+1.04(+1.78%)
Jan 27, 2020	60.28	60.32	58.32	58.56	1,249,667	+0.12(+0.21%)
Jan 24, 2020	58.76	58.88	58.12	58.44	1,120,725	-1.32(-2.21%)
Jan 23, 2020	60.40	61.08	59.36	59.76	953,737	+0.12(+0.20%)
Jan 22, 2020	59.56	60.24	59.20	59.64	910,186	+0.16(+0.27%)
Jan 21, 2020	60.04	60.52	58.24	59.48	2,308,788	-2.68(-4.31%)
Jan 17, 2020	63.04	63.04	61.98	62.16	2,577,300	-1.68(-2.63%)
Jan 16, 2020	65.76	67.00	64.08	63.84	1,476,290	-1.88(-2.86%)
Jan 15, 2020	65.76	66.20	65.48	65.72	1,226,164	-1.88(-2.78%)
Jan 14, 2020	69.56	69.68	67.36	67.60	1,208,467	-0.32(-0.47%)
Jan 13, 2020	67.72	68.04	66.88	67.92	987,010	-0.24(-0.35%)
Jan 10, 2020	68.16	69.04	67.96	68.16	1,142,200	+1.48(+2.22%)
Jan 09, 2020	65.84	67.04	65.12	66.68	856,078	+0.16(+0.24%)
Jan 08, 2020	66.68	66.84	65.40	66.52	899,599	+0.04(+0.06%)
Jan 07, 2020	65.96	67.28	65.88	66.48	915,046	+0.12(+0.18%)
Jan 06, 2020	66.52	66.72	65.32	66.36	1,166,836	+0.80(+1.22%)
Jan 03, 2020	65.96	66.80	65.44	65.56	1,072,750	-0.32(-0.49%)
Jan 02, 2020	66.68	66.76	65.44	65.88	1,624,288	-1.56(-2.31%)
Dec 31, 2019	66.96	67.88	66.52	67.44	1,026,725	-0.16(-0.24%)
Dec 30, 2019	68.88	69.20	67.44	67.60	1,306,612	-1.76(-2.54%)
Dec 27, 2019	68.20	69.44	67.28	69.36	2,089,775	-0.60(-0.86%)
Dec 26, 2019	69.80	70.76	69.60	69.96	1,066,689	+1.88(+2.76%)
Dec 24, 2019	67.88	68.40	67.40	68.08	821,500	-0.60(-0.87%)
Dec 23, 2019	68.56	69.08	68.28	68.68	986,004	-2.68(-3.76%)
Dec 20, 2019	71.64	71.68	70.74	71.36	812,550	+0.96(+1.36%)
Dec 19, 2019	68.92	70.48	68.84	70.40	1,360,002	+0.28(+0.40%)
Dec 18, 2019	69.84	70.20	69.28	70.12	840,571	-1.04(-1.46%)
Dec 17, 2019	71.04	71.64	70.36	71.16	633,310	-0.96(-1.33%)
Dec 16, 2019	72.24	72.80	71.68	72.12	848,780	+1.40(+1.98%)
Dec 13, 2019	70.44	71.20	70.04	70.72	891,525	-0.76(-1.06%)
Dec 12, 2019	70.04	72.00	69.32	71.48	1,307,636	+2.60(+3.77%)
Dec 11, 2019	70.16	70.64	68.72	68.88	1,015,386	-0.60(-0.86%)
Dec 10, 2019	69.12	70.20	68.60	69.48	980,451	+0.28(+0.40%)
Dec 09, 2019	68.24	69.20	67.52	69.20	2,278,346	-2.92(-4.05%)
Dec 06, 2019	74.12	74.16	71.44	72.12	1,301,150	-1.96(-2.65%)
Dec 05, 2019	74.68	75.56	73.76	74.08	1,119,166	+0.04(+0.05%)
Dec 04, 2019	73.40	74.44	72.68	74.04	1,232,567	-0.68(-0.91%)
Dec 03, 2019	74.20	76.96	73.72	74.72	2,266,949	+2.88(+4.01%)
Dec 02, 2019	71.36	71.92	70.24	71.84	1,389,511	+0.52(+0.73%)
Nov 29, 2019	72.88	73.00	71.04	71.32	1,920,975	-5.48(-7.14%)
Nov 27, 2019	77.20	77.68	76.34	76.80	1,199,450	-0.96(-1.23%)
Nov 26, 2019	77.40	77.80	76.72	77.76	1,688,526	-1.56(-1.97%)
Nov 25, 2019	79.80	80.00	78.96	79.32	1,523,199	-3.60(-4.34%)
Nov 22, 2019	81.88	83.52	81.72	82.92	1,008,375	+2.20(+2.73%)
Nov 21, 2019	79.76	80.96	78.96	80.72	963,096	+0.48(+0.60%)
Nov 20, 2019	79.76	80.68	79.36	80.24	696,668	+1.24(+1.57%)
Nov 19, 2019	79.32	79.84	78.84	79.00	1,203,780	-1.40(-1.74%)
Nov 18, 2019	81.68	82.40	80.16	80.40	1,149,170	-3.72(-4.42%)
Nov 15, 2019	83.32	85.42	82.72	84.12	616,350	+0.80(+0.96%)
Nov 14, 2019	83.64	84.68	82.76	83.32	793,129	-0.92(-1.09%)
Nov 13, 2019	81.88	84.32	81.20	84.24	817,833	+1.32(+1.59%)
Nov 12, 2019	83.92	84.00	82.36	82.92	759,707	-0.40(-0.48%)
Nov 11, 2019	84.08	84.20	82.72	83.32	1,177,857	-4.88(-5.53%)
Nov 08, 2019	88.76	88.76	87.28	88.20	642,700	+0.00(+0.00%)
Nov 07, 2019	88.52	91.04	86.96	88.20	1,541,599	-1.20(-1.34%)
Nov 06, 2019	90.68	91.16	89.16	89.40	717,997	-1.36(-1.50%)
Nov 05, 2019	90.60	91.24	89.56	90.76	909,292	+1.68(+1.89%)
Nov 04, 2019	88.96	89.52	88.16	89.08	1,316,502	+3.68(+4.31%)
Nov 01, 2019	81.96	85.80	81.87	85.40	1,153,150	+2.16(+2.59%)
Oct 31, 2019	85.64	85.64	82.36	83.24	1,201,345	-1.76(-2.07%)
Oct 30, 2019	85.56	85.72	84.24	85.00	1,233,851	+2.04(+2.46%)
Oct 29, 2019	83.88	85.33	82.79	82.96	1,714,803	+1.92(+2.37%)
Oct 28, 2019	80.48	81.68	79.40	81.04	1,211,533	+3.12(+4.00%)
Oct 25, 2019	77.64	78.16	77.24	77.92	409,575	-0.08(-0.10%)
Oct 24, 2019	77.28	78.12	76.32	78.00	589,448	+1.08(+1.40%)
Oct 23, 2019	77.36	77.40	76.32	76.92	545,411	-0.56(-0.72%)
Oct 22, 2019	77.76	78.24	77.24	77.48	538,539	-0.16(-0.21%)
Oct 21, 2019	77.36	77.64	76.48	77.64	1,214,986	-2.64(-3.29%)
Oct 18, 2019	78.92	80.36	78.56	80.28	576,550	+0.84(+1.06%)
Oct 17, 2019	79.48	80.56	78.79	79.44	495,958	+0.88(+1.12%)
Oct 16, 2019	81.12	81.48	78.12	78.56	729,756	-1.56(-1.95%)
Oct 15, 2019	78.72	80.32	78.48	80.12	1,037,400	+1.84(+2.35%)
Oct 14, 2019	78.52	78.64	76.32	78.28	985,518	+2.16(+2.84%)
Oct 11, 2019	75.68	77.40	74.92	76.12	911,150	+0.60(+0.79%)
Oct 10, 2019	77.00	77.84	75.44	75.52	1,274,579	-1.16(-1.51%)
Oct 09, 2019	77.96	78.72	76.36	76.68	765,972	-1.80(-2.29%)
Oct 08, 2019	78.04	78.64	77.60	78.48	364,827	-0.44(-0.56%)
Oct 07, 2019	79.24	80.12	78.52	78.92	499,106	-1.48(-1.84%)
Oct 04, 2019	78.68	82.04	78.42	80.40	686,750	+0.40(+0.50%)
Oct 03, 2019	76.76	80.36	75.84	80.00	1,017,266	+2.56(+3.31%)
Oct 02, 2019	78.32	78.64	76.88	77.44	550,411	-1.16(-1.48%)