HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	16.77	17.16	16.74	16.87	13,423,427	+0.06(+0.37%)
Sep 29, 2020	16.75	17.01	16.73	16.81	9,242,840	+0.05(+0.32%)
Sep 28, 2020	16.52	16.83	16.49	16.76	13,025,791	+0.50(+3.06%)
Sep 25, 2020	15.99	16.40	15.96	16.26	8,823,810	+0.13(+0.83%)
Sep 24, 2020	16.02	16.36	15.84	16.12	10,074,898	-0.15(-0.93%)
Sep 23, 2020	16.62	16.84	16.22	16.28	10,967,317	-0.11(-0.65%)
Sep 22, 2020	16.36	16.52	16.23	16.38	9,192,736	+0.09(+0.55%)
Sep 21, 2020	16.45	16.51	16.07	16.29	12,799,060	-0.54(-3.22%)
Sep 18, 2020	16.96	17.10	16.77	16.84	24,459,168	-0.17(-0.99%)
Sep 17, 2020	17.00	17.11	16.78	17.00	9,493,545	-0.24(-1.39%)
Sep 16, 2020	17.26	17.55	17.21	17.24	10,920,230	+0.13(+0.78%)
Sep 15, 2020	17.26	17.55	17.10	17.11	9,829,506	-0.06(-0.36%)
Sep 14, 2020	17.32	17.44	17.13	17.17	14,270,693	+0.04(+0.21%)
Sep 11, 2020	17.05	17.29	16.91	17.14	11,508,965	+0.25(+1.47%)
Sep 10, 2020	17.57	17.63	16.86	16.89	11,716,143	-0.61(-3.50%)
Sep 09, 2020	17.33	17.62	17.28	17.50	11,372,474	+0.22(+1.29%)
Sep 08, 2020	16.72	17.75	16.64	17.28	19,793,120	+0.35(+2.08%)
Sep 04, 2020	16.95	17.17	16.65	16.93	11,745,572	-0.06(-0.36%)
Sep 03, 2020	17.32	17.65	16.82	16.99	14,269,623	-0.48(-2.72%)
Sep 02, 2020	17.06	17.52	17.02	17.46	11,730,256	+0.51(+3.01%)
Sep 01, 2020	17.19	17.21	16.78	16.95	14,600,106	-0.26(-1.48%)
Aug 31, 2020	17.43	17.76	17.21	17.21	21,058,296	-0.26(-1.51%)
Aug 28, 2020	16.97	17.76	16.59	17.47	25,682,626	+1.01(+6.15%)
Aug 27, 2020	16.29	16.60	16.15	16.46	16,497,251	+0.33(+2.02%)
Aug 26, 2020	16.29	16.36	16.11	16.14	11,880,382	-0.10(-0.60%)
Aug 25, 2020	16.48	16.55	16.11	16.23	8,479,981	-0.18(-1.13%)
Aug 24, 2020	16.21	16.58	16.21	16.42	6,438,072	+0.37(+2.30%)
Aug 21, 2020	15.94	16.11	15.80	16.05	8,490,329	+0.07(+0.44%)
Aug 20, 2020	15.84	16.04	15.82	15.98	6,662,753	+0.01(+0.06%)
Aug 19, 2020	16.11	16.28	15.92	15.97	7,039,743	-0.09(-0.55%)
Aug 18, 2020	15.79	16.08	15.68	16.06	9,403,886	+0.26(+1.62%)
Aug 17, 2020	16.06	16.13	15.76	15.80	14,673,269	-0.20(-1.26%)
Aug 14, 2020	16.09	16.15	15.88	16.00	13,090,271	-0.18(-1.09%)
Aug 13, 2020	16.33	16.48	16.15	16.18	10,523,071	-0.37(-2.23%)
Aug 12, 2020	16.56	16.60	16.20	16.55	10,374,525	+0.20(+1.24%)
Aug 11, 2020	16.73	17.10	16.27	16.35	12,034,917	-0.36(-2.16%)
Aug 10, 2020	16.29	16.76	16.28	16.71	9,583,741	+0.45(+2.76%)
Aug 07, 2020	16.06	16.26	15.99	16.26	7,847,232	+0.18(+1.09%)
Aug 06, 2020	15.71	16.16	15.70	16.08	9,391,538	+0.26(+1.67%)
Aug 05, 2020	15.89	16.04	15.73	15.82	11,164,064	+0.07(+0.45%)
Aug 04, 2020	15.66	15.87	15.57	15.75	9,879,998	+0.11(+0.68%)
Aug 03, 2020	15.48	15.74	15.30	15.64	8,649,885	+0.17(+1.08%)
Jul 31, 2020	15.21	15.52	15.10	15.48	16,595,436	+0.30(+1.97%)
Jul 30, 2020	14.89	15.23	14.73	15.18	10,153,065	+0.14(+0.94%)
Jul 29, 2020	14.80	15.15	14.76	15.04	14,002,012	+0.33(+2.28%)
Jul 28, 2020	15.64	15.73	14.67	14.70	22,610,474	-0.98(-6.23%)
Jul 27, 2020	15.48	15.72	15.37	15.68	10,709,570	+0.27(+1.77%)
Jul 24, 2020	15.43	15.54	15.26	15.40	9,110,137	-0.14(-0.91%)
Jul 23, 2020	15.58	15.78	15.43	15.55	8,271,470	-0.06(-0.39%)
Jul 22, 2020	15.32	15.67	15.24	15.61	9,637,228	+0.22(+1.43%)
Jul 21, 2020	15.73	15.87	15.37	15.39	11,403,735	-0.15(-0.96%)
Jul 20, 2020	15.33	15.59	15.20	15.54	9,509,654	+0.09(+0.57%)
Jul 17, 2020	15.80	15.84	15.32	15.45	15,991,759	-0.25(-1.57%)
Jul 16, 2020	15.62	15.82	15.55	15.70	9,450,755	+0.04(+0.23%)
Jul 15, 2020	15.83	16.16	15.54	15.66	16,899,166	+0.00(+0.00%)
Jul 14, 2020	15.04	15.70	14.90	15.66	16,924,438	+0.62(+4.16%)
Jul 13, 2020	15.11	15.50	14.93	15.04	12,108,793	+0.08(+0.53%)
Jul 10, 2020	14.48	15.03	14.45	14.96	12,757,532	+0.51(+3.53%)
Jul 09, 2020	14.70	14.74	14.10	14.45	14,192,803	-0.30(-2.03%)
Jul 08, 2020	14.85	14.87	14.46	14.74	18,627,782	+0.11(+0.72%)
Jul 07, 2020	15.22	15.31	14.58	14.64	16,321,343	-0.73(-4.75%)
Jul 06, 2020	15.27	15.52	15.26	15.37	13,119,503	+0.34(+2.29%)
Jul 02, 2020	15.18	15.49	14.95	15.03	11,550,292	+0.06(+0.41%)
Jul 01, 2020	15.33	15.48	14.89	14.96	13,361,488	-0.38(-2.47%)
Jun 30, 2020	15.06	15.38	14.95	15.34	13,980,039	+0.26(+1.75%)
Jun 29, 2020	14.70	15.21	14.51	15.08	13,922,698	+0.46(+3.13%)
Jun 26, 2020	14.34	14.75	14.15	14.62	34,338,584	+0.21(+1.47%)
Jun 25, 2020	14.17	14.43	14.07	14.41	15,343,092	+0.15(+1.05%)
Jun 24, 2020	14.69	14.83	14.24	14.26	20,073,042	-0.71(-4.76%)
Jun 23, 2020	15.08	15.26	14.94	14.97	14,219,905	+0.07(+0.47%)
Jun 22, 2020	14.67	14.92	14.43	14.90	12,376,905	+0.13(+0.89%)
Jun 19, 2020	15.18	15.27	14.70	14.77	33,427,276	-0.12(-0.83%)
Jun 18, 2020	14.64	15.05	14.59	14.89	11,714,103	+0.09(+0.59%)
Jun 17, 2020	15.26	15.30	14.76	14.81	14,112,712	-0.38(-2.49%)
Jun 16, 2020	15.32	15.50	14.75	15.18	17,327,716	+0.33(+2.25%)
Jun 15, 2020	13.93	14.96	13.79	14.85	17,780,928	+0.52(+3.62%)
Jun 12, 2020	14.31	14.46	13.99	14.33	15,463,286	+0.55(+3.96%)
Jun 11, 2020	14.15	14.42	13.69	13.79	26,067,790	-1.08(-7.28%)
Jun 10, 2020	15.28	15.33	14.79	14.87	27,533,622	-0.54(-3.49%)
Jun 09, 2020	15.44	15.55	15.17	15.40	17,459,456	-0.43(-2.75%)
Jun 08, 2020	15.38	15.97	15.35	15.84	21,712,054	+0.66(+4.37%)
Jun 05, 2020	14.99	15.38	14.93	15.18	22,335,306	+0.82(+5.71%)
Jun 04, 2020	14.37	14.71	14.23	14.36	23,943,582	-0.34(-2.31%)
Jun 03, 2020	14.08	14.80	13.99	14.70	22,236,690	+0.93(+6.78%)
Jun 02, 2020	13.29	13.83	13.08	13.76	32,422,746	+0.58(+4.36%)
Jun 01, 2020	13.12	13.58	13.03	13.19	22,465,136	-0.01(-0.07%)
May 29, 2020	13.09	13.22	12.95	13.20	33,325,212	+0.11(+0.87%)
May 28, 2020	13.69	13.69	13.02	13.08	57,502,408	-1.84(-12.32%)
May 27, 2020	15.17	15.24	14.64	14.92	17,228,536	+0.05(+0.35%)
May 26, 2020	15.17	15.23	14.85	14.87	10,340,638	+0.05(+0.35%)
May 22, 2020	14.91	14.91	14.57	14.82	9,728,070	-0.16(-1.05%)
May 21, 2020	14.98	15.12	14.72	14.98	10,015,438	-0.10(-0.69%)
May 20, 2020	14.89	15.29	14.85	15.08	18,991,388	+0.50(+3.41%)
May 19, 2020	14.06	14.98	14.05	14.58	22,392,482	+0.55(+3.91%)
May 18, 2020	13.39	14.20	13.36	14.04	20,665,324	+1.08(+8.34%)
May 15, 2020	12.47	12.99	12.37	12.95	15,178,858	+0.31(+2.41%)
May 14, 2020	12.04	12.66	11.67	12.65	17,132,092	+0.39(+3.20%)
May 13, 2020	12.92	12.97	12.12	12.26	14,677,655	-0.71(-5.45%)
May 12, 2020	13.51	13.59	12.95	12.96	10,506,555	-0.48(-3.57%)
May 11, 2020	13.44	13.59	12.98	13.44	11,427,206	-0.21(-1.53%)
May 08, 2020	13.27	13.72	13.27	13.65	13,766,634	+0.62(+4.75%)
May 07, 2020	12.99	13.29	12.97	13.03	11,078,148	+0.25(+1.98%)
May 06, 2020	13.06	13.16	12.67	12.78	9,661,590	-0.13(-1.01%)
May 05, 2020	13.16	13.30	12.88	12.91	12,253,337	-0.08(-0.60%)
May 04, 2020	12.75	13.02	12.56	12.99	11,315,617	+0.17(+1.29%)
May 01, 2020	13.17	13.27	12.74	12.82	10,789,847	-0.70(-5.16%)
Apr 30, 2020	14.10	14.10	13.50	13.52	13,713,233	-0.67(-4.73%)
Apr 29, 2020	13.86	14.51	13.82	14.19	20,914,648	+0.66(+4.90%)
Apr 28, 2020	13.42	13.83	13.40	13.53	18,312,218	+0.43(+3.26%)
Apr 27, 2020	13.18	13.30	13.06	13.10	13,024,324	+0.03(+0.20%)
Apr 24, 2020	12.90	13.12	12.87	13.08	12,911,569	+0.33(+2.60%)
Apr 23, 2020	12.98	13.16	12.72	12.74	13,028,078	-0.15(-1.15%)
Apr 22, 2020	12.90	12.99	12.65	12.89	14,737,210	+0.32(+2.57%)
Apr 21, 2020	13.13	13.26	12.55	12.57	14,030,045	-0.82(-6.12%)
Apr 20, 2020	13.27	13.50	12.99	13.39	19,010,272	-0.14(-1.03%)
Apr 17, 2020	13.47	13.71	13.39	13.53	20,325,430	+0.24(+1.84%)
Apr 16, 2020	13.12	13.37	12.68	13.29	13,900,024	+0.21(+1.60%)
Apr 15, 2020	13.51	13.56	13.02	13.08	10,882,485	-0.80(-5.78%)
Apr 14, 2020	13.87	14.08	13.54	13.88	20,173,192	+0.33(+2.45%)
Apr 13, 2020	13.90	13.90	13.43	13.55	11,245,462	-0.37(-2.69%)
Apr 09, 2020	13.97	14.38	13.80	13.92	16,946,576	+0.22(+1.59%)
Apr 08, 2020	13.46	14.07	13.36	13.70	24,623,332	+0.52(+3.97%)
Apr 07, 2020	13.69	14.03	13.15	13.18	26,510,542	+0.10(+0.80%)
Apr 06, 2020	13.27	13.48	13.02	13.08	24,309,832	+0.45(+3.59%)
Apr 03, 2020	13.42	13.69	12.38	12.62	13,819,861	-0.88(-6.52%)
Apr 02, 2020	12.91	13.79	12.86	13.50	18,161,520	+0.57(+4.38%)
Apr 01, 2020	14.17	14.53	12.74	12.94	21,433,996	-2.20(-14.52%)
Mar 31, 2020	15.55	15.67	14.76	15.13	19,236,786	-0.42(-2.69%)
Mar 30, 2020	14.76	15.77	14.43	15.55	13,642,093	+0.85(+5.81%)
Mar 27, 2020	14.82	15.09	14.05	14.70	12,931,757	-0.94(-6.02%)
Mar 26, 2020	13.54	15.87	13.35	15.64	23,649,286	+2.23(+16.65%)
Mar 25, 2020	13.49	14.65	12.96	13.41	16,186,609	-0.08(-0.58%)
Mar 24, 2020	12.46	13.63	12.21	13.49	16,341,575	+1.54(+12.92%)
Mar 23, 2020	12.01	12.17	11.31	11.94	17,329,022	-0.22(-1.79%)
Mar 20, 2020	12.57	12.90	11.85	12.16	19,866,810	-0.39(-3.13%)
Mar 19, 2020	11.34	12.81	10.93	12.55	15,528,020	+1.12(+9.84%)
Mar 18, 2020	11.83	12.20	11.10	11.43	12,890,066	-1.12(-8.96%)
Mar 17, 2020	12.76	13.20	11.86	12.55	23,773,648	-0.05(-0.41%)
Mar 16, 2020	13.70	13.70	12.48	12.61	18,470,386	-2.37(-15.83%)
Mar 13, 2020	16.19	16.23	14.32	14.98	19,047,992	-0.29(-1.88%)
Mar 12, 2020	15.17	16.19	14.25	15.26	14,817,098	-1.61(-9.56%)
Mar 11, 2020	16.73	16.97	16.19	16.88	16,283,512	-0.37(-2.17%)
Mar 10, 2020	17.00	17.72	16.40	17.25	10,690,620	+0.84(+5.13%)
Mar 09, 2020	17.24	17.52	16.34	16.41	17,350,748	-2.08(-11.26%)
Mar 06, 2020	18.04	18.56	18.04	18.49	14,888,552	-0.11(-0.60%)
Mar 05, 2020	18.21	18.74	18.11	18.60	19,176,606	-0.05(-0.28%)
Mar 04, 2020	18.15	18.69	17.92	18.66	21,262,948	+0.73(+4.10%)
Mar 03, 2020	18.85	18.86	17.63	17.92	23,107,074	-0.96(-5.08%)
Mar 02, 2020	18.05	18.90	17.94	18.88	17,858,578	+0.92(+5.15%)
Feb 28, 2020	18.12	18.46	17.42	17.96	30,518,822	-0.94(-4.98%)
Feb 27, 2020	19.23	19.31	18.77	18.90	27,729,494	-0.72(-3.66%)
Feb 26, 2020	20.30	20.30	19.61	19.61	19,286,328	-0.55(-2.74%)
Feb 25, 2020	19.85	20.67	19.61	20.17	50,966,028	+1.08(+5.66%)
Feb 24, 2020	19.24	19.38	18.97	19.09	25,319,528	-0.52(-2.64%)
Feb 21, 2020	19.48	19.67	19.44	19.61	19,668,616	+0.05(+0.26%)
Feb 20, 2020	19.34	19.71	19.33	19.55	23,684,950	+0.18(+0.94%)
Feb 19, 2020	19.30	19.54	19.21	19.37	15,377,548	+0.16(+0.85%)
Feb 18, 2020	19.06	19.25	19.00	19.21	9,802,146	-0.11(-0.58%)
Feb 14, 2020	19.22	19.35	19.21	19.32	10,396,560	+0.13(+0.67%)
Feb 13, 2020	19.30	19.34	19.12	19.19	10,655,343	-0.22(-1.16%)
Feb 12, 2020	19.26	19.45	19.26	19.42	15,038,678	+0.22(+1.12%)
Feb 11, 2020	19.02	19.26	18.97	19.20	10,630,172	+0.21(+1.09%)
Feb 10, 2020	19.61	19.75	18.86	18.99	15,174,689	+0.22(+1.20%)
Feb 07, 2020	18.72	18.80	18.61	18.77	8,502,203	-0.09(-0.50%)
Feb 06, 2020	18.88	18.94	18.78	18.86	6,603,758	+0.05(+0.28%)
Feb 05, 2020	18.79	18.82	18.61	18.81	10,255,269	+0.20(+1.07%)
Feb 04, 2020	18.71	18.78	18.50	18.61	11,790,483	+0.22(+1.17%)
Feb 03, 2020	18.48	18.73	18.34	18.40	9,497,754	-0.02(-0.09%)
Jan 31, 2020	18.53	18.59	18.28	18.41	13,223,217	-0.18(-0.98%)
Jan 30, 2020	18.38	18.66	18.31	18.59	9,619,744	+0.09(+0.47%)
Jan 29, 2020	18.78	18.83	18.48	18.51	9,897,338	-0.18(-0.97%)
Jan 28, 2020	18.78	18.92	18.64	18.69	9,970,100	+0.05(+0.28%)
Jan 27, 2020	18.68	18.82	18.56	18.64	12,220,439	-0.35(-1.82%)
Jan 24, 2020	19.16	19.17	18.83	18.98	11,925,732	-0.10(-0.54%)
Jan 23, 2020	18.95	19.15	18.89	19.09	12,521,564	+0.15(+0.78%)
Jan 22, 2020	18.97	18.97	18.59	18.94	11,317,180	-0.03(-0.14%)
Jan 21, 2020	18.93	18.97	18.80	18.97	11,939,935	-0.01(-0.05%)
Jan 17, 2020	18.68	18.98	18.59	18.97	15,603,524	+0.26(+1.38%)
Jan 16, 2020	18.49	18.72	18.39	18.72	9,101,907	+0.22(+1.17%)
Jan 15, 2020	18.44	18.66	18.40	18.50	16,161,415	+0.02(+0.09%)
Jan 14, 2020	18.58	18.60	18.36	18.48	13,891,479	-0.05(-0.28%)
Jan 13, 2020	18.53	18.61	18.43	18.53	8,287,512	+0.07(+0.37%)
Jan 10, 2020	18.36	18.60	18.36	18.47	11,592,503	+0.16(+0.85%)
Jan 09, 2020	18.14	18.35	18.11	18.31	10,859,318	+0.23(+1.29%)
Jan 08, 2020	17.73	18.13	17.73	18.08	9,008,204	+0.23(+1.31%)
Jan 07, 2020	17.76	17.94	17.71	17.84	7,569,078	+0.04(+0.24%)
Jan 06, 2020	17.84	17.96	17.71	17.80	10,782,491	+0.07(+0.39%)
Jan 03, 2020	17.69	17.86	17.66	17.73	6,279,479	-0.22(-1.25%)
Jan 02, 2020	17.86	17.99	17.83	17.96	8,330,334	+0.21(+1.17%)
Dec 31, 2019	17.63	17.77	17.56	17.75	7,273,725	+0.05(+0.29%)
Dec 30, 2019	17.71	17.83	17.61	17.70	5,161,739	-0.03(-0.20%)
Dec 27, 2019	17.87	17.90	17.71	17.73	5,535,098	-0.14(-0.77%)
Dec 26, 2019	17.81	17.96	17.80	17.87	4,318,444	+0.09(+0.49%)
Dec 24, 2019	17.76	17.91	17.76	17.78	3,548,576	+0.03(+0.15%)
Dec 23, 2019	17.75	17.85	17.62	17.76	8,815,577	+0.00(+0.00%)
Dec 20, 2019	17.56	17.84	17.48	17.76	18,621,342	+0.22(+1.28%)
Dec 19, 2019	17.60	17.62	17.46	17.53	9,572,560	-0.03(-0.15%)
Dec 18, 2019	17.56	17.69	17.53	17.56	13,066,391	-0.03(-0.20%)
Dec 17, 2019	17.74	17.74	17.56	17.59	8,814,504	-0.13(-0.73%)
Dec 16, 2019	17.62	17.87	17.60	17.72	10,097,433	+0.15(+0.84%)
Dec 13, 2019	17.59	17.73	17.50	17.58	10,066,110	-0.07(-0.39%)
Dec 12, 2019	17.22	17.71	17.22	17.64	17,134,012	+0.31(+1.79%)
Dec 11, 2019	17.45	17.47	17.22	17.33	17,529,270	-0.11(-0.64%)
Dec 10, 2019	17.25	17.51	17.25	17.45	13,086,881	-0.08(-0.46%)
Dec 09, 2019	17.54	17.77	17.50	17.53	8,675,109	-0.03(-0.15%)
Dec 06, 2019	17.49	17.68	17.48	17.55	12,539,409	+0.15(+0.89%)
Dec 05, 2019	17.24	17.41	17.09	17.40	15,141,068	+0.24(+1.40%)
Dec 04, 2019	16.89	17.25	16.87	17.16	17,511,830	+0.35(+2.09%)
Dec 03, 2019	16.74	16.85	16.63	16.81	19,446,846	-0.17(-1.01%)
Dec 02, 2019	17.11	17.17	16.95	16.98	16,156,055	-0.21(-1.25%)
Nov 29, 2019	16.91	17.28	16.90	17.19	12,323,232	+0.25(+1.47%)
Nov 27, 2019	17.47	17.50	16.89	16.95	20,440,072	-0.49(-2.80%)
Nov 26, 2019	17.21	17.43	16.88	17.43	20,286,892	+0.18(+1.04%)
Nov 25, 2019	17.08	17.32	17.06	17.25	15,064,382	+0.18(+1.05%)
Nov 22, 2019	16.95	17.18	16.88	17.07	12,065,829	+0.25(+1.48%)
Nov 21, 2019	16.96	17.04	16.72	16.83	14,044,446	-0.04(-0.25%)
Nov 20, 2019	16.97	17.04	16.73	16.87	16,264,579	-0.35(-2.04%)
Nov 19, 2019	17.21	17.28	17.07	17.22	17,026,232	+0.09(+0.50%)
Nov 18, 2019	17.04	17.32	16.96	17.13	14,395,427	-0.15(-0.84%)
Nov 15, 2019	17.32	17.34	17.18	17.28	12,412,344	+0.04(+0.25%)
Nov 14, 2019	17.02	17.24	16.89	17.24	17,788,876	+0.51(+3.07%)
Nov 13, 2019	16.59	16.81	16.48	16.72	12,031,831	+0.00(+0.00%)
Nov 12, 2019	16.79	16.83	16.53	16.72	18,403,104	-0.09(-0.56%)
Nov 11, 2019	16.72	17.05	16.68	16.82	14,837,507	+0.10(+0.61%)
Nov 08, 2019	16.53	16.74	16.23	16.71	25,124,366	+0.11(+0.67%)
Nov 07, 2019	16.97	17.29	16.58	16.60	32,984,470	-0.15(-0.92%)
Nov 06, 2019	18.53	18.55	16.69	16.76	73,790,528	+1.00(+6.36%)
Nov 05, 2019	15.62	15.82	15.58	15.75	14,662,044	+0.34(+2.22%)
Nov 04, 2019	15.28	15.54	15.26	15.41	14,305,213	+0.19(+1.24%)
Nov 01, 2019	14.93	15.22	14.80	15.22	10,306,519	+0.35(+2.36%)
Oct 31, 2019	15.01	15.09	14.69	14.87	13,331,291	-0.21(-1.42%)
Oct 30, 2019	15.04	15.10	14.82	15.09	10,116,983	+0.02(+0.11%)
Oct 29, 2019	15.10	15.21	15.01	15.07	11,051,342	-0.03(-0.17%)
Oct 28, 2019	14.95	15.13	14.95	15.10	16,233,100	+0.26(+1.73%)
Oct 25, 2019	14.74	14.95	14.73	14.84	20,177,998	+0.18(+1.23%)
Oct 24, 2019	14.71	14.83	14.55	14.66	7,600,968	+0.00(+0.00%)
Oct 23, 2019	14.68	14.69	14.54	14.66	8,460,246	+0.00(+0.00%)
Oct 22, 2019	14.56	14.71	14.48	14.66	11,933,817	+0.10(+0.71%)
Oct 21, 2019	14.55	14.79	14.54	14.56	10,304,029	+0.13(+0.89%)
Oct 18, 2019	14.44	14.54	14.35	14.43	14,230,046	-0.09(-0.65%)
Oct 17, 2019	14.60	14.60	14.42	14.52	11,215,840	-0.07(-0.47%)
Oct 16, 2019	14.35	14.69	14.32	14.59	21,635,302	+0.20(+1.37%)
Oct 15, 2019	14.16	14.47	14.05	14.39	15,512,431	+0.23(+1.63%)
Oct 14, 2019	13.98	14.20	13.95	14.16	17,782,534	+0.26(+1.85%)
Oct 11, 2019	13.95	14.21	13.88	13.91	24,783,224	+0.18(+1.31%)
Oct 10, 2019	13.74	13.85	13.64	13.73	23,237,606	-0.32(-2.26%)
Oct 09, 2019	14.10	14.13	13.97	14.04	15,826,761	+0.09(+0.61%)
Oct 08, 2019	14.22	14.27	13.94	13.96	19,749,672	-0.43(-2.98%)
Oct 07, 2019	14.15	14.57	14.14	14.38	18,047,426	+0.14(+0.96%)
Oct 04, 2019	14.56	14.59	14.09	14.25	48,190,324	-1.51(-9.57%)
Oct 03, 2019	15.85	15.88	15.53	15.75	18,921,784	-0.16(-1.02%)
Oct 02, 2019	15.79	16.02	15.61	15.92	23,856,572	+0.00(+0.00%)