Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.74	49.48	46.01	46.40	5,742,914	-3.17(-6.40%)
Mar 30, 2020	50.23	50.60	48.14	49.57	4,176,834	-1.32(-2.59%)
Mar 27, 2020	50.26	52.52	48.49	50.89	4,773,108	-2.36(-4.44%)
Mar 26, 2020	51.14	56.50	50.11	53.25	6,549,198	+5.09(+10.57%)
Mar 25, 2020	48.41	50.61	46.06	48.16	5,943,449	+1.32(+2.81%)
Mar 24, 2020	42.75	47.24	42.34	46.85	6,034,009	+7.40(+18.75%)
Mar 23, 2020	39.93	41.35	38.68	39.45	7,303,700	-1.97(-4.75%)
Mar 20, 2020	44.17	44.45	40.11	41.42	8,735,304	-1.15(-2.70%)
Mar 19, 2020	39.64	44.01	36.61	42.57	9,843,349	+1.80(+4.42%)
Mar 18, 2020	45.72	46.32	34.97	40.76	13,202,017	-8.85(-17.84%)
Mar 17, 2020	51.94	52.59	47.22	49.62	11,383,611	-1.41(-2.76%)
Mar 16, 2020	56.14	59.03	51.02	51.02	7,131,024	-16.00(-23.87%)
Mar 13, 2020	63.49	67.17	61.00	67.03	6,263,768	+8.48(+14.47%)
Mar 12, 2020	60.70	62.87	56.21	58.55	7,650,263	-7.17(-10.91%)
Mar 11, 2020	69.90	70.28	64.96	65.72	5,836,129	-6.38(-8.84%)
Mar 10, 2020	70.41	72.10	67.74	72.10	6,757,426	+4.86(+7.23%)
Mar 09, 2020	69.17	70.98	65.39	67.24	5,302,671	-8.48(-11.20%)
Mar 06, 2020	75.15	76.74	74.13	75.72	4,515,555	-2.57(-3.28%)
Mar 05, 2020	79.15	80.10	77.20	78.29	3,786,903	-3.91(-4.76%)
Mar 04, 2020	80.94	82.34	78.92	82.20	3,138,558	+2.68(+3.37%)
Mar 03, 2020	83.65	85.16	78.50	79.52	5,090,017	-4.65(-5.52%)
Mar 02, 2020	81.49	84.22	79.99	84.17	4,467,429	+2.95(+3.64%)
Feb 28, 2020	78.99	81.25	77.87	81.22	6,644,447	-0.84(-1.02%)
Feb 27, 2020	82.85	85.68	81.52	82.05	4,644,079	-3.36(-3.93%)
Feb 26, 2020	86.75	87.65	85.38	85.41	3,001,230	+0.04(+0.04%)
Feb 25, 2020	90.66	90.68	84.82	85.38	4,889,831	-5.02(-5.56%)
Feb 24, 2020	89.78	91.18	89.26	90.40	2,741,582	-2.68(-2.88%)
Feb 21, 2020	94.33	94.61	92.68	93.08	3,004,248	-2.20(-2.31%)
Feb 20, 2020	93.17	96.26	93.17	95.28	2,459,178	-0.55(-0.58%)
Feb 19, 2020	95.14	96.03	94.63	95.83	2,238,234	+1.02(+1.08%)
Feb 18, 2020	93.98	95.04	93.69	94.81	2,184,212	+0.36(+0.38%)
Feb 14, 2020	94.66	94.99	94.06	94.45	1,381,878	-0.13(-0.14%)
Feb 13, 2020	94.46	94.77	93.89	94.58	2,194,679	-0.02(-0.02%)
Feb 12, 2020	94.99	95.34	94.30	94.60	1,921,217	+0.37(+0.39%)
Feb 11, 2020	94.41	95.46	94.15	94.23	2,316,955	+0.41(+0.44%)
Feb 10, 2020	93.21	93.81	92.85	93.81	1,558,346	+0.14(+0.15%)
Feb 07, 2020	94.21	94.66	93.43	93.68	1,782,879	-1.21(-1.28%)
Feb 06, 2020	96.73	97.16	94.80	94.89	1,972,096	-1.12(-1.16%)
Feb 05, 2020	94.51	96.10	94.51	96.01	2,614,344	+2.79(+2.99%)
Feb 04, 2020	93.11	94.00	92.93	93.22	1,698,448	+1.79(+1.95%)
Feb 03, 2020	92.19	93.22	91.17	91.44	2,305,705	-0.05(-0.05%)
Jan 31, 2020	92.84	93.21	90.94	91.48	2,877,133	-2.17(-2.32%)
Jan 30, 2020	91.81	93.76	91.31	93.65	2,374,636	+0.89(+0.96%)
Jan 29, 2020	93.83	94.26	92.70	92.76	2,055,223	-0.77(-0.82%)
Jan 28, 2020	93.58	94.72	92.89	93.53	2,171,486	+0.81(+0.87%)
Jan 27, 2020	92.97	93.60	92.20	92.73	2,670,067	-2.88(-3.01%)
Jan 24, 2020	96.60	97.13	94.77	95.61	2,757,894	-1.59(-1.63%)
Jan 23, 2020	97.55	97.67	96.43	97.19	2,302,271	-0.67(-0.68%)
Jan 22, 2020	96.25	98.62	95.83	97.86	6,246,400	+4.19(+4.47%)
Jan 21, 2020	94.69	95.09	93.67	93.67	3,355,655	-1.78(-1.86%)
Jan 17, 2020	94.51	95.76	94.42	95.45	2,923,717	+1.11(+1.18%)
Jan 16, 2020	94.40	94.85	93.79	94.34	4,501,774	+0.53(+0.57%)
Jan 15, 2020	93.30	94.25	92.99	93.81	1,904,130	-0.20(-0.21%)
Jan 14, 2020	93.41	94.94	93.37	94.01	2,456,699	+0.60(+0.64%)
Jan 13, 2020	93.21	93.54	92.86	93.41	1,265,408	+0.33(+0.35%)
Jan 10, 2020	93.91	94.07	92.73	93.08	1,273,998	-0.88(-0.94%)
Jan 09, 2020	93.49	94.21	92.97	93.96	1,991,549	+1.26(+1.35%)
Jan 08, 2020	92.13	93.08	91.91	92.71	2,394,225	+0.97(+1.06%)
Jan 07, 2020	91.85	92.31	91.50	91.74	2,158,350	-0.92(-0.99%)
Jan 06, 2020	92.47	92.70	91.72	92.65	1,665,071	-0.84(-0.90%)
Jan 03, 2020	93.48	93.97	92.87	93.50	1,581,861	-1.48(-1.55%)
Jan 02, 2020	94.79	94.98	93.77	94.97	1,748,828	+0.64(+0.68%)
Dec 31, 2019	93.92	94.47	93.84	94.33	1,606,735	+0.25(+0.26%)
Dec 30, 2019	94.77	94.83	93.95	94.08	1,048,510	-0.33(-0.35%)
Dec 27, 2019	94.99	95.10	94.22	94.41	916,607	-0.44(-0.46%)
Dec 26, 2019	94.56	94.88	94.30	94.85	1,226,583	+0.49(+0.51%)
Dec 24, 2019	94.47	94.64	93.98	94.37	355,864	+0.02(+0.02%)
Dec 23, 2019	94.75	94.75	93.92	94.35	1,455,085	-0.40(-0.43%)
Dec 20, 2019	95.41	95.78	94.59	94.75	3,349,074	-0.01(-0.01%)
Dec 19, 2019	95.40	95.64	94.53	94.76	2,328,652	-0.73(-0.77%)
Dec 18, 2019	95.88	95.88	95.18	95.50	2,509,970	-0.15(-0.15%)
Dec 17, 2019	95.24	95.91	94.92	95.64	1,806,391	+0.93(+0.98%)
Dec 16, 2019	96.25	96.89	94.72	94.72	3,007,599	-0.95(-1.00%)
Dec 13, 2019	95.25	96.20	94.37	95.67	2,027,510	+0.31(+0.33%)
Dec 12, 2019	92.90	95.83	92.86	95.36	2,440,662	+2.38(+2.56%)
Dec 11, 2019	93.96	94.32	92.84	92.97	2,171,804	-0.91(-0.97%)
Dec 10, 2019	93.52	94.02	93.31	93.88	3,442,005	+0.19(+0.21%)
Dec 09, 2019	92.94	94.01	92.81	93.69	2,222,000	+0.76(+0.82%)
Dec 06, 2019	92.44	93.35	92.26	92.93	2,177,951	+1.66(+1.82%)
Dec 05, 2019	91.21	91.89	90.88	91.27	1,959,106	+0.29(+0.32%)
Dec 04, 2019	89.93	91.20	89.85	90.98	2,232,964	+0.99(+1.10%)
Dec 03, 2019	89.92	90.15	88.58	89.99	3,333,275	-0.97(-1.07%)
Dec 02, 2019	91.97	92.25	90.84	90.96	1,909,314	-0.72(-0.78%)
Nov 29, 2019	91.51	91.98	91.22	91.67	1,216,833	-0.22(-0.24%)
Nov 27, 2019	90.87	91.93	90.87	91.89	1,530,369	+0.94(+1.04%)
Nov 26, 2019	91.24	91.49	90.16	90.95	2,785,940	-0.59(-0.64%)
Nov 25, 2019	90.09	91.66	90.05	91.54	2,401,168	+1.61(+1.79%)
Nov 22, 2019	89.14	90.13	88.84	89.92	2,743,930	+1.22(+1.37%)
Nov 21, 2019	88.83	89.11	88.00	88.70	1,796,312	+0.24(+0.27%)
Nov 20, 2019	88.46	89.23	87.93	88.47	2,756,644	-0.51(-0.58%)
Nov 19, 2019	89.46	89.55	88.65	88.98	1,930,147	-0.12(-0.13%)
Nov 18, 2019	89.31	89.31	88.75	89.10	2,809,735	-0.17(-0.18%)
Nov 15, 2019	89.20	89.49	88.79	89.26	1,918,089	+0.68(+0.77%)
Nov 14, 2019	88.10	88.80	88.02	88.58	1,492,888	+0.30(+0.34%)
Nov 13, 2019	88.34	88.81	87.88	88.28	1,459,024	-0.83(-0.93%)
Nov 12, 2019	89.02	89.29	88.53	89.11	2,815,858	+0.18(+0.21%)
Nov 11, 2019	88.47	89.20	88.43	88.92	2,095,682	-0.23(-0.26%)
Nov 08, 2019	89.15	89.36	88.11	89.15	2,284,426	-0.04(-0.04%)
Nov 07, 2019	89.39	90.94	88.99	89.19	3,511,743	+0.60(+0.68%)
Nov 06, 2019	88.84	89.00	88.29	88.59	2,697,003	-0.24(-0.27%)
Nov 05, 2019	88.32	89.02	88.04	88.82	2,748,412	+1.03(+1.18%)
Nov 04, 2019	87.45	87.80	87.05	87.79	2,366,972	+0.84(+0.97%)
Nov 01, 2019	86.13	87.09	85.76	86.95	2,535,906	+1.83(+2.14%)
Oct 31, 2019	85.77	86.43	84.42	85.13	2,708,261	-1.17(-1.35%)
Oct 30, 2019	86.40	86.57	85.19	86.30	1,974,935	+0.06(+0.07%)
Oct 29, 2019	86.48	87.30	85.78	86.23	2,593,674	-0.65(-0.75%)
Oct 28, 2019	85.23	87.08	85.23	86.88	3,117,713	+1.75(+2.06%)
Oct 25, 2019	83.53	85.30	82.58	85.13	3,028,409	+1.16(+1.38%)
Oct 24, 2019	84.76	85.01	83.34	83.97	2,428,552	-0.74(-0.87%)
Oct 23, 2019	83.89	84.77	83.81	84.71	2,177,548	+0.58(+0.68%)
Oct 22, 2019	83.19	84.50	82.84	84.13	2,380,802	+0.77(+0.92%)
Oct 21, 2019	82.81	83.73	82.68	83.36	1,430,494	+1.39(+1.69%)
Oct 18, 2019	82.09	82.63	81.77	81.98	2,390,544	-0.19(-0.23%)
Oct 17, 2019	82.65	83.16	81.78	82.17	1,584,449	+0.06(+0.08%)
Oct 16, 2019	82.26	83.20	81.97	82.11	2,389,639	-0.17(-0.21%)
Oct 15, 2019	81.28	82.84	80.59	82.28	1,693,307	+1.39(+1.72%)
Oct 14, 2019	80.81	81.54	80.60	80.89	2,028,936	-0.19(-0.24%)
Oct 11, 2019	80.80	82.53	80.58	81.08	2,715,665	+1.63(+2.06%)
Oct 10, 2019	78.42	80.16	78.27	79.45	1,810,047	+1.22(+1.56%)
Oct 09, 2019	77.75	78.65	77.61	78.23	1,815,503	+1.18(+1.53%)
Oct 08, 2019	78.23	78.96	77.01	77.05	2,148,674	-2.26(-2.85%)
Oct 07, 2019	79.41	80.29	79.29	79.31	1,458,532	-0.40(-0.50%)
Oct 04, 2019	78.44	79.77	78.21	79.71	2,207,060	+1.36(+1.74%)
Oct 03, 2019	78.60	78.77	76.44	78.35	3,134,636	-0.38(-0.49%)
Oct 02, 2019	80.44	80.47	78.44	78.74	2,525,169	-2.57(-3.17%)
Oct 01, 2019	83.69	84.08	81.13	81.31	1,727,941	-1.74(-2.10%)
Sep 30, 2019	83.38	83.85	82.94	83.05	1,922,513	-0.33(-0.39%)
Sep 27, 2019	83.80	84.22	82.85	83.38	1,486,600	+0.19(+0.23%)
Sep 26, 2019	83.46	83.93	82.89	83.19	1,792,787	-0.15(-0.18%)
Sep 25, 2019	83.29	83.94	82.37	83.34	2,327,318	-0.05(-0.07%)
Sep 24, 2019	85.10	85.19	83.00	83.39	3,736,887	-1.37(-1.62%)
Sep 23, 2019	84.05	85.06	83.73	84.76	1,974,583	+0.10(+0.12%)
Sep 20, 2019	85.20	85.98	84.65	84.66	3,113,852	-0.48(-0.57%)
Sep 19, 2019	85.68	86.48	85.13	85.15	1,506,396	-0.58(-0.67%)
Sep 18, 2019	85.30	86.05	84.45	85.72	1,591,145	+0.06(+0.07%)
Sep 17, 2019	85.92	85.98	84.69	85.66	2,071,640	-0.47(-0.54%)
Sep 16, 2019	84.80	86.17	84.58	86.12	2,631,312	+0.66(+0.77%)
Sep 13, 2019	85.74	86.41	85.01	85.46	1,958,180	+0.65(+0.76%)
Sep 12, 2019	83.85	85.09	83.08	84.82	3,518,508	+0.75(+0.89%)
Sep 11, 2019	83.83	84.08	82.27	84.07	2,105,225	+0.24(+0.28%)
Sep 10, 2019	83.39	84.41	82.89	83.83	2,392,916	+0.79(+0.96%)
Sep 09, 2019	81.23	83.39	81.04	83.04	2,772,750	+2.53(+3.14%)
Sep 06, 2019	80.72	80.95	80.14	80.51	1,746,325	-0.12(-0.15%)
Sep 05, 2019	79.40	81.16	79.26	80.63	2,051,253	+2.15(+2.75%)
Sep 04, 2019	78.74	78.94	77.92	78.47	2,557,095	+0.56(+0.71%)
Sep 03, 2019	78.28	78.51	77.11	77.92	2,900,090	-1.16(-1.47%)
Aug 30, 2019	79.32	79.67	78.70	79.07	2,058,301	+0.37(+0.46%)
Aug 29, 2019	78.17	79.07	78.10	78.71	2,039,278	+1.49(+1.93%)
Aug 28, 2019	75.55	77.46	75.47	77.22	1,991,996	+1.35(+1.78%)
Aug 27, 2019	77.43	77.62	75.43	75.87	2,111,754	-1.07(-1.39%)
Aug 26, 2019	76.27	76.97	75.91	76.94	1,565,265	+1.07(+1.41%)
Aug 23, 2019	77.71	78.41	75.48	75.87	2,379,699	-2.39(-3.06%)
Aug 22, 2019	78.73	79.24	77.81	78.26	2,272,637	-0.26(-0.34%)
Aug 21, 2019	78.84	79.04	78.31	78.53	1,175,923	+0.73(+0.94%)
Aug 20, 2019	78.99	79.10	77.70	77.80	2,013,443	-1.60(-2.01%)
Aug 19, 2019	79.28	79.83	78.74	79.39	2,263,633	+1.34(+1.72%)
Aug 16, 2019	77.15	78.30	76.95	78.05	1,992,685	+1.67(+2.19%)
Aug 15, 2019	76.63	77.67	76.01	76.38	2,320,260	+0.20(+0.26%)
Aug 14, 2019	77.79	78.30	76.13	76.18	3,310,987	-3.43(-4.31%)
Aug 13, 2019	78.06	80.29	77.90	79.61	3,370,579	+1.39(+1.77%)
Aug 12, 2019	79.10	79.50	77.88	78.23	1,876,702	-1.84(-2.30%)
Aug 09, 2019	80.67	80.88	79.62	80.07	2,191,615	-0.96(-1.18%)
Aug 08, 2019	80.70	81.68	80.28	81.03	2,845,623	+0.74(+0.92%)
Aug 07, 2019	78.99	80.51	77.92	80.29	3,094,069	-0.32(-0.40%)
Aug 06, 2019	79.56	80.72	78.41	80.61	3,078,226	+1.53(+1.94%)
Aug 05, 2019	80.50	80.85	78.37	79.07	3,493,372	-2.95(-3.59%)
Aug 02, 2019	82.80	82.80	80.59	82.02	3,069,487	-0.96(-1.16%)
Aug 01, 2019	84.00	85.12	82.77	82.98	3,869,503	-1.02(-1.21%)
Jul 31, 2019	82.98	84.89	82.65	84.00	5,614,156	+1.10(+1.33%)
Jul 30, 2019	83.15	83.62	81.15	82.90	13,495,168	-5.19(-5.89%)
Jul 29, 2019	89.10	89.33	87.79	88.09	2,666,299	-1.05(-1.18%)
Jul 26, 2019	87.24	89.63	86.88	89.14	3,544,107	+1.98(+2.27%)
Jul 25, 2019	88.03	88.04	86.84	87.16	2,671,077	-0.93(-1.05%)
Jul 24, 2019	85.67	88.28	85.20	88.09	4,340,411	+2.34(+2.73%)
Jul 23, 2019	83.55	85.89	83.44	85.74	2,503,770	+2.38(+2.86%)
Jul 22, 2019	82.27	83.81	82.11	83.36	3,209,562	+0.97(+1.18%)
Jul 19, 2019	83.64	83.75	82.01	82.39	4,530,697	+1.72(+2.13%)
Jul 18, 2019	80.25	81.05	79.84	80.67	3,171,120	+0.52(+0.65%)
Jul 17, 2019	81.39	81.66	80.12	80.15	2,062,972	-1.58(-1.93%)
Jul 16, 2019	81.94	82.27	81.38	81.74	2,497,909	+0.16(+0.20%)
Jul 15, 2019	83.05	83.05	81.25	81.57	2,315,764	-1.20(-1.45%)
Jul 12, 2019	82.81	83.04	82.32	82.77	1,650,146	+0.33(+0.40%)
Jul 11, 2019	82.35	82.90	81.95	82.45	1,641,553	+0.50(+0.61%)
Jul 10, 2019	83.82	84.21	81.80	81.95	2,745,684	-1.94(-2.31%)
Jul 09, 2019	82.73	84.04	82.72	83.88	2,181,233	+0.45(+0.53%)
Jul 08, 2019	83.68	84.04	83.15	83.44	1,551,076	-0.67(-0.80%)
Jul 05, 2019	84.53	84.64	83.57	84.11	1,217,970	-0.41(-0.48%)
Jul 03, 2019	83.42	84.53	83.21	84.52	1,426,907	+1.72(+2.07%)
Jul 02, 2019	83.44	83.59	82.37	82.80	1,802,103	-0.85(-1.02%)
Jul 01, 2019	83.89	84.37	82.92	83.65	1,907,197	+1.18(+1.43%)
Jun 28, 2019	81.99	82.79	81.20	82.47	3,472,702	+1.28(+1.58%)
Jun 27, 2019	81.43	82.15	80.88	81.19	1,583,930	-0.05(-0.06%)
Jun 26, 2019	80.89	81.54	80.57	81.24	1,715,304	+0.51(+0.63%)
Jun 25, 2019	80.50	81.55	80.05	80.73	2,045,532	+0.09(+0.11%)
Jun 24, 2019	82.71	82.87	79.97	80.64	3,342,733	-2.54(-3.06%)
Jun 21, 2019	83.37	83.94	82.56	83.18	3,515,611	-0.10(-0.12%)
Jun 20, 2019	83.22	83.56	82.25	83.28	1,502,215	+1.05(+1.27%)
Jun 19, 2019	83.09	83.65	82.00	82.24	1,887,510	-0.74(-0.89%)
Jun 18, 2019	81.80	83.50	81.71	82.97	2,426,695	+1.22(+1.49%)
Jun 17, 2019	82.32	82.75	81.56	81.75	1,558,847	-0.56(-0.68%)
Jun 14, 2019	82.71	82.71	81.42	82.32	1,441,320	-0.18(-0.22%)
Jun 13, 2019	82.35	83.11	82.25	82.50	1,444,965	+0.20(+0.24%)
Jun 12, 2019	83.05	83.35	81.81	82.30	1,112,371	-0.72(-0.86%)
Jun 11, 2019	82.99	83.84	82.69	83.02	1,314,174	+0.83(+1.01%)
Jun 10, 2019	82.64	83.38	82.13	82.19	1,543,453	+0.15(+0.19%)
Jun 07, 2019	81.95	82.66	81.84	82.04	1,426,027	-0.09(-0.11%)
Jun 06, 2019	81.62	82.41	81.45	82.13	1,622,054	+0.42(+0.51%)
Jun 05, 2019	81.80	81.98	80.45	81.71	1,833,773	-0.02(-0.02%)
Jun 04, 2019	80.32	81.75	79.97	81.73	2,252,586	+2.58(+3.26%)
Jun 03, 2019	78.15	79.46	78.05	79.15	2,255,526	+1.10(+1.41%)
May 31, 2019	79.27	79.60	77.91	78.05	3,064,621	-2.25(-2.81%)
May 30, 2019	81.39	81.98	79.68	80.30	1,496,321	-0.99(-1.22%)
May 29, 2019	80.18	81.40	79.56	81.29	1,738,371	+0.63(+0.78%)
May 28, 2019	82.13	82.63	80.61	80.66	2,218,620	-1.84(-2.24%)
May 24, 2019	81.68	82.60	81.55	82.51	1,275,733	+1.39(+1.71%)
May 23, 2019	82.17	82.17	80.53	81.12	1,743,104	-1.83(-2.20%)
May 22, 2019	83.31	83.76	82.94	82.95	1,229,335	-0.85(-1.02%)
May 21, 2019	83.59	83.86	83.25	83.80	2,045,572	+0.75(+0.90%)
May 20, 2019	82.17	83.51	81.80	83.05	1,606,492	+0.76(+0.93%)
May 17, 2019	81.83	83.05	81.74	82.29	1,670,281	-0.40(-0.48%)
May 16, 2019	81.68	83.22	81.52	82.69	1,794,507	+1.45(+1.79%)
May 15, 2019	80.25	81.85	79.29	81.24	2,090,416	+0.11(+0.13%)
May 14, 2019	80.20	81.85	80.07	81.13	1,752,482	+1.56(+1.96%)
May 13, 2019	80.43	80.78	79.36	79.56	2,001,935	-2.59(-3.15%)
May 10, 2019	81.48	82.50	80.27	82.15	1,484,009	+0.54(+0.66%)
May 09, 2019	80.64	81.75	79.96	81.62	2,476,382	-0.02(-0.02%)
May 08, 2019	82.50	82.93	81.59	81.64	2,412,830	-1.25(-1.51%)
May 07, 2019	83.62	83.80	82.25	82.89	2,101,455	-1.82(-2.15%)
May 06, 2019	83.29	85.13	83.14	84.70	2,439,543	-0.59(-0.69%)
May 03, 2019	84.35	85.33	84.26	85.29	1,872,558	+1.21(+1.44%)
May 02, 2019	83.84	84.39	83.38	84.08	2,279,551	+0.31(+0.37%)
May 01, 2019	83.75	84.60	83.46	83.77	2,443,305	-0.23(-0.27%)
Apr 30, 2019	84.17	84.39	82.87	84.00	2,443,810	+0.41(+0.49%)
Apr 29, 2019	84.92	85.40	83.50	83.59	2,725,740	-1.22(-1.44%)
Apr 26, 2019	82.07	85.18	82.07	84.81	4,763,508	+5.14(+6.45%)
Apr 25, 2019	79.37	80.32	79.06	79.67	2,360,024	+0.24(+0.30%)
Apr 24, 2019	79.63	80.18	79.20	79.44	1,944,906	-0.36(-0.45%)
Apr 23, 2019	79.46	80.21	79.08	79.80	1,977,122	+0.52(+0.66%)
Apr 22, 2019	79.51	79.83	79.00	79.27	1,172,359	-0.45(-0.57%)
Apr 18, 2019	79.37	79.89	79.18	79.73	1,562,454	+0.17(+0.22%)
Apr 17, 2019	79.72	79.85	78.99	79.56	2,465,905	+0.01(+0.01%)
Apr 16, 2019	79.13	79.94	78.75	79.55	2,086,923	+0.93(+1.19%)
Apr 15, 2019	79.46	79.58	78.32	78.61	1,343,179	-0.86(-1.08%)
Apr 12, 2019	79.04	80.25	78.67	79.47	1,809,123	+1.43(+1.83%)
Apr 11, 2019	77.93	78.44	77.47	78.04	1,537,158	+0.56(+0.72%)
Apr 10, 2019	77.16	77.62	76.49	77.48	1,561,768	+0.48(+0.62%)
Apr 09, 2019	77.37	77.56	76.54	77.00	1,339,523	-0.85(-1.09%)
Apr 08, 2019	77.64	77.94	77.18	77.85	2,235,947	-0.45(-0.58%)
Apr 05, 2019	78.72	78.95	77.73	78.31	1,717,395	-0.14(-0.18%)
Apr 04, 2019	77.38	78.49	77.02	78.45	2,361,957	+1.26(+1.63%)
Apr 03, 2019	77.01	78.00	76.85	77.19	3,152,504	+0.57(+0.74%)
Apr 02, 2019	76.46	77.43	76.02	76.62	2,588,384	+0.18(+0.24%)