US Natural Gas Fund (NY: UNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.41	21.41	20.59	20.81	4,805,380	-0.44(-2.07%)
Oct 30, 2019	21.39	21.43	21.06	21.25	4,935,407	+0.51(+2.46%)
Oct 29, 2019	20.97	21.33	20.70	20.74	6,859,214	+0.48(+2.37%)
Oct 28, 2019	20.12	20.42	19.85	20.26	4,846,134	+0.78(+4.00%)
Oct 25, 2019	19.41	19.54	19.31	19.48	1,638,300	-0.02(-0.10%)
Oct 24, 2019	19.32	19.53	19.08	19.50	2,357,792	+0.27(+1.40%)
Oct 23, 2019	19.34	19.35	19.08	19.23	2,181,645	-0.14(-0.72%)
Oct 22, 2019	19.44	19.56	19.31	19.37	2,154,158	-0.04(-0.21%)
Oct 21, 2019	19.34	19.41	19.12	19.41	4,859,945	-0.66(-3.29%)
Oct 18, 2019	19.73	20.09	19.64	20.07	2,306,200	+0.21(+1.06%)
Oct 17, 2019	19.87	20.14	19.70	19.86	1,983,833	+0.22(+1.12%)
Oct 16, 2019	20.28	20.37	19.53	19.64	2,919,026	-0.39(-1.95%)
Oct 15, 2019	19.68	20.08	19.62	20.03	4,149,603	+0.46(+2.35%)
Oct 14, 2019	19.63	19.66	19.08	19.57	3,942,074	+0.54(+2.84%)
Oct 11, 2019	18.92	19.35	18.73	19.03	3,644,600	+0.15(+0.79%)
Oct 10, 2019	19.25	19.46	18.86	18.88	5,098,316	-0.29(-1.51%)
Oct 09, 2019	19.49	19.68	19.09	19.17	3,063,888	-0.45(-2.29%)
Oct 08, 2019	19.51	19.66	19.40	19.62	1,459,311	-0.11(-0.56%)
Oct 07, 2019	19.81	20.03	19.63	19.73	1,996,424	-0.37(-1.84%)
Oct 04, 2019	19.67	20.51	19.60	20.10	2,747,000	+0.10(+0.50%)
Oct 03, 2019	19.19	20.09	18.96	20.00	4,069,067	+0.64(+3.31%)
Oct 02, 2019	19.58	19.66	19.22	19.36	2,201,644	-0.29(-1.48%)
Oct 01, 2019	19.64	19.76	19.42	19.65	2,246,433	-0.28(-1.40%)
Sep 30, 2019	20.04	20.21	19.89	19.93	3,267,096	-0.61(-2.97%)
Sep 27, 2019	20.41	20.74	20.37	20.54	1,744,100	-0.41(-1.96%)
Sep 26, 2019	21.35	21.42	20.64	20.95	3,849,875	-0.60(-2.78%)
Sep 25, 2019	21.22	21.68	21.16	21.55	1,314,182	-0.04(-0.19%)
Sep 24, 2019	22.03	22.03	21.52	21.59	1,031,680	-0.32(-1.46%)
Sep 23, 2019	21.65	21.97	21.56	21.91	1,494,110	+0.00(+0.00%)
Sep 20, 2019	22.19	22.20	21.66	21.91	1,403,900	-0.16(-0.72%)
Sep 19, 2019	22.45	22.47	21.92	22.07	2,234,152	-0.69(-3.03%)
Sep 18, 2019	22.97	22.98	22.49	22.76	1,427,024	-0.27(-1.17%)
Sep 17, 2019	23.07	23.37	22.95	23.03	1,106,372	-0.24(-1.03%)
Sep 16, 2019	23.07	23.40	22.92	23.27	2,405,754	+0.54(+2.38%)
Sep 13, 2019	22.37	22.88	22.15	22.73	1,700,800	+0.43(+1.93%)
Sep 12, 2019	22.02	22.41	21.91	22.30	1,559,674	+0.20(+0.90%)
Sep 11, 2019	22.10	22.48	22.03	22.10	1,073,148	-0.30(-1.34%)
Sep 10, 2019	22.61	22.68	22.30	22.40	2,491,214	-0.08(-0.36%)
Sep 09, 2019	22.01	22.50	22.00	22.48	2,206,636	+0.90(+4.17%)
Sep 06, 2019	21.07	21.70	21.05	21.58	2,428,700	+0.44(+2.08%)
Sep 05, 2019	21.04	21.34	20.70	21.14	2,551,334	+0.03(+0.14%)
Sep 04, 2019	20.72	21.30	20.55	21.11	2,260,979	+0.80(+3.94%)
Sep 03, 2019	20.39	20.50	20.27	20.31	1,885,012	+0.54(+2.73%)
Aug 30, 2019	19.68	19.92	19.62	19.77	950,200	-0.06(-0.30%)
Aug 29, 2019	19.65	20.01	19.52	19.83	2,412,218	+0.48(+2.48%)
Aug 28, 2019	19.48	19.66	19.24	19.35	1,631,890	+0.29(+1.52%)
Aug 27, 2019	18.93	19.13	18.90	19.06	1,360,696	-0.25(-1.29%)
Aug 26, 2019	19.18	19.41	19.09	19.31	2,544,439	+0.61(+3.26%)
Aug 23, 2019	18.52	18.80	18.50	18.70	1,308,300	-0.02(-0.11%)
Aug 22, 2019	18.92	19.04	18.67	18.72	1,717,746	-0.18(-0.95%)
Aug 21, 2019	19.13	19.13	18.73	18.90	2,260,959	-0.34(-1.77%)
Aug 20, 2019	19.22	19.28	19.02	19.24	838,798	+0.14(+0.73%)
Aug 19, 2019	18.77	19.26	18.75	19.10	1,423,557	+0.00(+0.00%)
Aug 16, 2019	19.10	19.18	18.84	19.10	874,200	-0.18(-0.93%)
Aug 15, 2019	18.82	19.68	18.68	19.28	2,810,277	+0.56(+2.99%)
Aug 14, 2019	18.70	18.75	18.45	18.72	1,593,199	+0.03(+0.16%)
Aug 13, 2019	18.61	18.89	18.41	18.69	2,123,751	+0.35(+1.91%)
Aug 12, 2019	18.66	18.66	18.20	18.34	1,147,580	-0.10(-0.54%)
Aug 09, 2019	18.37	18.63	18.34	18.44	1,143,900	+0.01(+0.05%)
Aug 08, 2019	18.39	18.72	18.21	18.43	2,295,972	+0.30(+1.65%)
Aug 07, 2019	18.38	18.50	18.03	18.13	2,661,059	-0.16(-0.87%)
Aug 06, 2019	18.21	18.52	18.18	18.29	1,992,413	+0.19(+1.05%)
Aug 05, 2019	17.75	18.32	17.74	18.10	3,943,872	-0.50(-2.69%)
Aug 02, 2019	18.43	18.61	18.05	18.60	3,813,100	-0.25(-1.33%)
Aug 01, 2019	19.98	20.09	18.82	18.85	3,642,172	-0.59(-3.03%)
Jul 31, 2019	19.15	19.70	19.06	19.44	3,495,900	+0.90(+4.85%)
Jul 30, 2019	18.39	18.59	18.31	18.54	1,050,232	+0.14(+0.76%)
Jul 29, 2019	18.57	18.57	18.26	18.40	2,182,958	-0.38(-2.02%)
Jul 26, 2019	18.79	18.89	18.65	18.78	2,687,200	-0.48(-2.49%)
Jul 25, 2019	19.37	19.51	19.17	19.26	1,268,617	+0.06(+0.31%)
Jul 24, 2019	19.40	19.40	19.04	19.20	1,868,138	-0.51(-2.59%)
Jul 23, 2019	19.81	19.92	19.67	19.71	1,036,291	-0.18(-0.90%)
Jul 22, 2019	19.60	19.99	19.59	19.89	1,739,482	+0.48(+2.47%)
Jul 19, 2019	19.42	19.45	19.26	19.41	2,037,800	-0.27(-1.37%)
Jul 18, 2019	19.93	20.18	19.48	19.68	1,768,822	-0.19(-0.96%)
Jul 17, 2019	19.89	20.14	19.67	19.87	1,194,561	-0.10(-0.50%)
Jul 16, 2019	20.04	20.11	19.77	19.97	2,981,390	-0.71(-3.43%)
Jul 15, 2019	20.85	20.90	20.49	20.68	2,155,448	-0.41(-1.94%)
Jul 12, 2019	21.16	21.32	21.02	21.09	1,963,600	+0.37(+1.79%)
Jul 11, 2019	21.19	21.38	20.58	20.72	3,245,993	-0.32(-1.52%)
Jul 10, 2019	21.16	21.39	20.84	21.04	2,014,577	+0.26(+1.25%)
Jul 09, 2019	20.63	20.94	20.48	20.78	1,481,511	+0.15(+0.73%)
Jul 08, 2019	20.62	20.70	20.37	20.63	1,805,456	-0.05(-0.24%)
Jul 05, 2019	20.50	21.01	20.49	20.68	5,265,700	+1.10(+5.62%)
Jul 03, 2019	19.56	19.64	19.34	19.58	1,117,100	+0.32(+1.66%)
Jul 02, 2019	19.54	19.55	19.18	19.26	1,085,987	-0.19(-0.98%)
Jul 01, 2019	19.40	19.53	19.06	19.45	2,839,224	-0.44(-2.21%)
Jun 28, 2019	20.29	20.31	19.80	19.89	1,592,600	-0.03(-0.15%)
Jun 27, 2019	19.55	20.09	19.55	19.92	1,683,749	+0.39(+2.00%)
Jun 26, 2019	19.52	19.79	19.40	19.53	2,042,997	+0.06(+0.31%)
Jun 25, 2019	19.46	19.72	19.20	19.47	1,674,937	-0.12(-0.61%)
Jun 24, 2019	19.23	19.74	19.14	19.59	3,793,770	+0.90(+4.82%)
Jun 21, 2019	18.66	18.82	18.53	18.69	1,516,800	-0.11(-0.59%)
Jun 20, 2019	19.53	19.59	18.34	18.80	5,300,439	-0.70(-3.59%)
Jun 19, 2019	20.03	20.05	19.37	19.50	2,026,501	-0.38(-1.91%)
Jun 18, 2019	20.16	20.23	19.76	19.88	2,211,879	-0.42(-2.07%)
Jun 17, 2019	20.50	20.55	20.26	20.30	590,463	-0.14(-0.68%)
Jun 14, 2019	20.12	20.53	20.05	20.44	1,618,400	+0.47(+2.35%)
Jun 13, 2019	20.25	20.37	19.89	19.97	1,827,786	-0.38(-1.87%)
Jun 12, 2019	20.45	20.49	20.28	20.35	777,236	-0.17(-0.83%)
Jun 11, 2019	20.07	20.61	20.02	20.52	1,293,893	+0.32(+1.58%)
Jun 10, 2019	20.04	20.25	20.00	20.20	1,094,604	+0.15(+0.75%)
Jun 07, 2019	19.97	20.16	19.77	20.05	1,314,700	+0.04(+0.20%)
Jun 06, 2019	20.26	20.48	19.75	20.01	2,670,711	-0.35(-1.72%)
Jun 05, 2019	20.52	20.60	20.18	20.36	1,265,635	-0.36(-1.74%)
Jun 04, 2019	20.56	20.90	20.53	20.72	1,165,898	+0.13(+0.63%)
Jun 03, 2019	20.89	20.90	20.40	20.59	2,558,738	-0.46(-2.19%)
May 31, 2019	21.41	21.50	20.94	21.05	1,632,200	-0.87(-3.97%)
May 30, 2019	22.14	22.15	21.70	21.92	1,603,225	-0.52(-2.32%)
May 29, 2019	22.58	22.65	22.37	22.44	1,259,813	+0.32(+1.45%)
May 28, 2019	21.91	22.19	21.90	22.12	723,990	-0.20(-0.90%)
May 24, 2019	21.98	22.42	21.89	22.32	617,400	+0.14(+0.63%)
May 23, 2019	22.08	22.25	21.86	22.18	991,419	+0.20(+0.91%)
May 22, 2019	22.36	22.36	21.87	21.98	1,817,847	-0.69(-3.04%)
May 21, 2019	22.88	22.88	22.57	22.67	901,343	-0.38(-1.65%)
May 20, 2019	23.14	23.33	23.03	23.05	1,388,894	+0.30(+1.32%)
May 17, 2019	22.91	23.00	22.73	22.75	512,900	-0.11(-0.48%)
May 16, 2019	22.78	22.92	22.60	22.86	675,168	+0.30(+1.33%)
May 15, 2019	22.79	22.79	22.48	22.56	834,007	-0.40(-1.74%)
May 14, 2019	22.96	23.07	22.84	22.96	995,273	+0.25(+1.10%)
May 13, 2019	22.89	22.97	22.64	22.71	1,311,529	+0.00(+0.00%)
May 10, 2019	22.39	22.92	22.39	22.71	1,495,200	+0.29(+1.29%)
May 09, 2019	22.39	22.49	22.18	22.42	758,760	-0.14(-0.62%)
May 08, 2019	22.39	22.64	22.37	22.56	1,767,430	+0.56(+2.55%)
May 07, 2019	22.03	22.14	21.91	22.00	663,722	+0.09(+0.41%)
May 06, 2019	21.95	22.05	21.79	21.91	1,034,538	-0.28(-1.26%)
May 03, 2019	22.23	22.35	22.11	22.19	1,014,100	-0.20(-0.89%)
May 02, 2019	22.42	22.53	22.21	22.39	1,215,619	-0.23(-1.02%)
May 01, 2019	22.60	22.73	22.55	22.62	795,133	+0.29(+1.30%)
Apr 30, 2019	22.48	22.51	22.22	22.33	753,791	-0.14(-0.62%)
Apr 29, 2019	22.29	22.48	22.04	22.47	958,871	+0.09(+0.40%)
Apr 26, 2019	22.32	22.55	22.23	22.38	1,210,500	+0.42(+1.91%)
Apr 25, 2019	21.69	22.14	21.44	21.96	1,820,201	+0.32(+1.48%)
Apr 24, 2019	21.79	21.81	21.59	21.64	883,629	-0.01(-0.05%)
Apr 23, 2019	21.84	21.84	21.57	21.65	1,620,767	-0.50(-2.26%)
Apr 22, 2019	22.16	22.23	22.05	22.15	1,142,332	+0.21(+0.96%)
Apr 18, 2019	22.08	22.16	21.85	21.94	1,816,800	-0.15(-0.68%)
Apr 17, 2019	22.32	22.37	22.08	22.09	2,152,014	-0.57(-2.52%)
Apr 16, 2019	22.80	22.80	22.63	22.66	981,592	-0.14(-0.61%)
Apr 15, 2019	22.99	23.04	22.77	22.80	1,855,579	-0.55(-2.36%)
Apr 12, 2019	23.57	23.63	23.33	23.35	939,400	-0.18(-0.76%)
Apr 11, 2019	23.60	23.82	23.34	23.53	2,786,236	-0.21(-0.88%)
Apr 10, 2019	23.73	23.89	23.68	23.74	1,105,034	-0.09(-0.38%)
Apr 09, 2019	23.68	23.84	23.60	23.83	1,203,661	-0.02(-0.08%)
Apr 08, 2019	23.70	23.94	23.66	23.85	1,722,135	+0.35(+1.49%)
Apr 05, 2019	23.31	23.51	23.29	23.50	955,300	+0.25(+1.08%)
Apr 04, 2019	23.53	23.55	23.20	23.25	1,373,927	-0.25(-1.06%)
Apr 03, 2019	23.54	23.63	23.39	23.50	1,314,174	-0.17(-0.72%)
Apr 02, 2019	23.78	23.78	23.53	23.67	1,119,402	-0.11(-0.46%)
Apr 01, 2019	23.70	24.04	23.70	23.78	1,445,165	+0.30(+1.28%)
Mar 29, 2019	23.62	23.70	23.38	23.48	1,645,200	-0.43(-1.80%)
Mar 28, 2019	23.93	24.07	23.82	23.91	1,180,236	-0.06(-0.25%)
Mar 27, 2019	23.80	24.01	23.68	23.97	1,531,405	-0.21(-0.87%)
Mar 26, 2019	24.31	24.36	24.16	24.18	836,578	-0.21(-0.86%)
Mar 25, 2019	24.22	24.50	24.20	24.39	1,112,587	-0.02(-0.08%)
Mar 22, 2019	24.44	24.46	24.28	24.41	1,513,000	-0.45(-1.81%)
Mar 21, 2019	24.69	24.89	24.63	24.86	971,120	-0.11(-0.44%)
Mar 20, 2019	24.98	24.98	24.78	24.97	879,219	-0.19(-0.76%)
Mar 19, 2019	25.20	25.26	25.08	25.16	1,247,984	+0.10(+0.40%)
Mar 18, 2019	24.93	25.16	24.93	25.06	1,078,233	+0.42(+1.70%)
Mar 15, 2019	24.92	24.93	24.61	24.64	1,056,500	-0.44(-1.75%)
Mar 14, 2019	25.03	25.17	24.93	25.08	1,038,615	+0.20(+0.80%)
Mar 13, 2019	24.68	24.93	24.68	24.88	1,284,623	+0.24(+0.97%)
Mar 12, 2019	24.46	24.67	24.34	24.64	1,039,693	+0.16(+0.65%)
Mar 11, 2019	24.61	24.64	24.39	24.48	1,732,447	-0.75(-2.97%)
Mar 08, 2019	25.30	25.36	25.18	25.23	877,700	-0.04(-0.16%)
Mar 07, 2019	25.11	25.31	24.89	25.27	1,478,349	+0.17(+0.68%)
Mar 06, 2019	25.23	25.29	24.88	25.10	1,429,254	-0.33(-1.30%)
Mar 05, 2019	25.22	25.47	25.05	25.43	1,516,342	+0.29(+1.15%)
Mar 04, 2019	25.08	25.24	24.99	25.14	1,799,185	+0.06(+0.24%)
Mar 01, 2019	25.24	25.28	24.92	25.08	2,588,100	+0.35(+1.42%)
Feb 28, 2019	24.98	25.05	24.57	24.73	4,224,036	+0.00(+0.00%)
Feb 27, 2019	24.37	24.75	24.29	24.73	1,059,843	+0.28(+1.15%)
Feb 26, 2019	24.99	25.03	24.34	24.45	2,186,973	-0.32(-1.29%)
Feb 25, 2019	24.51	24.85	24.31	24.77	3,337,706	+0.75(+3.12%)
Feb 22, 2019	23.88	24.20	23.86	24.02	1,687,800	+0.01(+0.04%)
Feb 21, 2019	23.83	24.05	23.73	24.01	2,236,675	+0.43(+1.82%)
Feb 20, 2019	23.87	23.90	23.48	23.58	1,670,994	-0.13(-0.55%)
Feb 19, 2019	23.41	23.78	23.36	23.71	1,836,729	+0.32(+1.37%)
Feb 15, 2019	23.26	23.42	23.01	23.39	1,876,500	+0.40(+1.74%)
Feb 14, 2019	23.14	23.31	22.94	22.99	2,621,033	-0.18(-0.78%)
Feb 13, 2019	23.17	23.47	23.02	23.17	2,575,796	-0.64(-2.69%)
Feb 12, 2019	23.63	24.07	23.56	23.81	2,350,753	+0.20(+0.85%)
Feb 11, 2019	24.14	24.15	23.54	23.61	2,885,174	+0.34(+1.46%)
Feb 08, 2019	23.08	23.34	22.83	23.27	2,522,900	+0.32(+1.39%)
Feb 07, 2019	23.47	23.48	22.73	22.95	5,248,974	-0.92(-3.85%)
Feb 06, 2019	23.82	24.08	23.65	23.87	1,964,541	-0.09(-0.38%)
Feb 05, 2019	23.91	24.16	23.70	23.96	2,205,515	+0.17(+0.71%)
Feb 04, 2019	23.87	24.03	23.70	23.79	3,418,552	-0.64(-2.62%)
Feb 01, 2019	24.86	25.03	24.36	24.43	3,972,200	-0.85(-3.36%)
Jan 31, 2019	25.67	25.70	25.00	25.28	3,485,524	-0.28(-1.10%)
Jan 30, 2019	25.64	25.81	25.39	25.56	2,072,799	-0.29(-1.12%)
Jan 29, 2019	25.30	26.06	25.19	25.85	3,390,683	+0.12(+0.47%)
Jan 28, 2019	25.83	26.05	25.50	25.73	3,397,010	-1.67(-6.09%)
Jan 25, 2019	26.50	27.54	26.48	27.40	2,806,900	+0.44(+1.63%)
Jan 24, 2019	26.75	27.20	26.46	26.96	3,443,470	+0.65(+2.47%)
Jan 23, 2019	27.01	27.13	25.83	26.31	3,243,860	-0.34(-1.28%)
Jan 22, 2019	27.11	27.40	26.41	26.65	4,733,629	-1.76(-6.20%)
Jan 18, 2019	27.33	28.95	27.29	28.41	6,926,300	+0.14(+0.50%)
Jan 17, 2019	29.32	29.36	28.01	28.27	2,237,285	+0.05(+0.18%)
Jan 16, 2019	30.18	30.33	27.75	28.22	4,456,715	-0.50(-1.74%)
Jan 15, 2019	29.55	29.82	28.61	28.72	4,412,305	-1.03(-3.46%)
Jan 14, 2019	28.00	29.98	28.00	29.75	8,607,808	+3.66(+14.03%)
Jan 11, 2019	25.23	26.25	25.06	26.09	3,706,600	+1.34(+5.41%)
Jan 10, 2019	25.20	25.39	24.55	24.75	3,607,259	-0.14(-0.56%)
Jan 09, 2019	24.58	24.98	24.38	24.89	1,630,593	+0.15(+0.61%)
Jan 08, 2019	25.10	25.28	24.55	24.74	2,470,925	+0.36(+1.48%)
Jan 07, 2019	24.50	24.79	24.24	24.38	2,063,439	-0.71(-2.83%)
Jan 04, 2019	24.77	25.25	24.18	25.09	2,623,600	+0.88(+3.63%)
Jan 03, 2019	24.21	24.54	23.93	24.21	2,716,622	-0.28(-1.14%)
Jan 02, 2019	24.22	24.79	24.11	24.49	3,978,445	-0.22(-0.89%)
Dec 31, 2018	25.82	25.87	24.27	24.71	4,872,000	-2.69(-9.82%)
Dec 28, 2018	27.68	28.19	27.16	27.40	3,343,200	-1.46(-5.06%)
Dec 27, 2018	28.40	29.42	27.94	28.86	3,540,804	+0.63(+2.23%)
Dec 26, 2018	27.97	28.87	27.54	28.23	3,380,145	-1.08(-3.68%)
Dec 24, 2018	28.95	29.49	28.79	29.31	2,105,000	-0.94(-3.11%)
Dec 21, 2018	29.92	31.15	29.65	30.25	3,163,100	+0.15(+0.50%)
Dec 20, 2018	30.95	31.11	29.11	30.10	3,700,651	-0.04(-0.13%)
Dec 19, 2018	29.07	30.53	28.77	30.14	3,896,578	-0.60(-1.95%)
Dec 18, 2018	29.84	31.06	29.67	30.74	4,589,888	+2.03(+7.07%)
Dec 17, 2018	30.08	30.10	28.44	28.71	4,223,334	-2.04(-6.63%)
Dec 14, 2018	31.95	32.04	30.75	30.75	5,050,800	-2.69(-8.04%)
Dec 13, 2018	34.63	34.87	33.13	33.44	5,907,814	+0.20(+0.60%)
Dec 12, 2018	33.96	34.44	33.07	33.24	6,008,283	-2.09(-5.92%)
Dec 11, 2018	36.12	36.20	35.21	35.33	5,209,191	-1.16(-3.18%)
Dec 10, 2018	36.29	37.76	35.87	36.49	6,099,159	-0.03(-0.08%)
Dec 07, 2018	35.56	36.97	35.54	36.52	7,080,000	+1.17(+3.31%)
Dec 06, 2018	34.89	35.56	34.58	35.35	5,084,009	-0.97(-2.67%)
Dec 04, 2018	36.58	36.88	35.96	36.32	6,310,200	+1.18(+3.36%)
Dec 03, 2018	35.02	35.55	34.35	35.14	5,527,943	-2.18(-5.84%)
Nov 30, 2018	37.19	37.63	36.20	37.32	4,417,400	+0.23(+0.62%)
Nov 29, 2018	36.97	37.71	36.04	37.09	6,520,640	-0.65(-1.72%)
Nov 28, 2018	35.78	38.23	35.26	37.74	14,426,327	+3.60(+10.54%)
Nov 27, 2018	33.96	35.14	33.53	34.14	5,260,737	-0.42(-1.22%)
Nov 26, 2018	33.57	34.99	33.45	34.56	7,474,839	-1.82(-5.00%)
Nov 23, 2018	35.92	37.18	35.92	36.38	3,849,000	+0.08(+0.22%)
Nov 21, 2018		36.30	36.30	36.30	0	-0.38(-1.04%)
Nov 20, 2018	36.43	37.17	34.50	36.68	14,270,066	-0.52(-1.40%)
Nov 19, 2018	36.73	38.83	36.01	37.20	15,697,327	+1.77(+5.00%)
Nov 16, 2018	33.39	35.56	33.31	35.43	11,793,000	+3.63(+11.42%)
Nov 15, 2018	35.58	35.81	31.79	31.80	18,746,088	-7.52(-19.13%)
Nov 14, 2018	35.79	39.87	35.49	39.32	43,096,064	+6.25(+18.90%)
Nov 13, 2018	32.03	33.41	32.03	33.07	15,260,862	+1.51(+4.78%)
Nov 12, 2018	30.78	31.56	30.38	31.56	6,572,214	+1.32(+4.37%)
Nov 09, 2018	29.85	31.09	29.85	30.24	7,420,600	+1.30(+4.49%)
Nov 08, 2018	28.79	29.00	28.49	28.94	2,420,625	+0.26(+0.91%)
Nov 07, 2018	28.71	28.94	28.39	28.68	2,565,989	-0.08(-0.28%)
Nov 06, 2018	28.96	29.11	28.71	28.76	2,648,660	-0.17(-0.59%)
Nov 05, 2018	28.74	29.07	28.38	28.93	8,824,621	+2.18(+8.15%)
Nov 02, 2018	25.89	26.92	25.87	26.75	3,358,700	+0.35(+1.33%)