Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	62.08	63.37	61.65	62.59	4,061,364	+0.21(+0.34%)
Jun 29, 2020	61.84	62.98	60.76	62.38	3,461,444	+1.22(+1.99%)
Jun 26, 2020	65.54	65.54	60.84	61.16	8,718,600	-5.88(-8.77%)
Jun 25, 2020	64.86	67.39	64.04	67.04	4,257,376	+1.58(+2.41%)
Jun 24, 2020	68.44	68.44	64.99	65.46	3,728,985	-4.11(-5.91%)
Jun 23, 2020	69.57	70.19	68.82	69.57	2,366,918	+1.27(+1.86%)
Jun 22, 2020	68.58	70.15	67.90	68.30	3,797,100	+0.23(+0.34%)
Jun 19, 2020	71.68	71.68	67.31	68.07	6,015,700	-1.91(-2.73%)
Jun 18, 2020	70.47	71.67	69.42	69.98	3,581,918	-1.49(-2.08%)
Jun 17, 2020	73.58	73.95	71.22	71.47	2,951,534	-2.13(-2.89%)
Jun 16, 2020	75.08	75.36	70.42	73.60	5,360,485	+2.43(+3.41%)
Jun 15, 2020	66.50	72.20	66.15	71.17	4,045,077	+0.54(+0.76%)
Jun 12, 2020	70.26	70.70	67.08	70.63	5,173,000	+4.51(+6.82%)
Jun 11, 2020	66.71	70.16	66.02	66.12	6,428,028	-5.68(-7.91%)
Jun 10, 2020	77.83	78.38	71.80	71.80	7,789,198	-6.67(-8.50%)
Jun 09, 2020	77.01	79.34	76.45	78.47	3,872,708	-1.53(-1.91%)
Jun 08, 2020	81.23	82.15	78.94	80.00	7,021,891	+0.98(+1.24%)
Jun 05, 2020	84.67	85.21	78.30	79.02	7,549,400	+1.87(+2.42%)
Jun 04, 2020	73.97	77.16	72.72	77.15	4,368,221	+2.81(+3.78%)
Jun 03, 2020	72.97	75.17	72.36	74.34	5,696,805	+3.44(+4.85%)
Jun 02, 2020	70.21	72.48	69.34	70.90	5,558,633	+1.91(+2.77%)
Jun 01, 2020	68.59	70.28	67.88	68.99	4,604,009	+0.95(+1.40%)
May 29, 2020	67.00	69.00	65.82	68.04	9,177,100	-0.50(-0.73%)
May 28, 2020	71.92	72.04	67.88	68.54	6,160,511	-2.34(-3.30%)
May 27, 2020	70.27	71.37	67.82	70.88	5,950,944	+5.08(+7.72%)
May 26, 2020	64.25	66.75	63.57	65.80	5,172,085	+5.59(+9.28%)
May 22, 2020	60.82	61.36	59.62	60.21	3,645,700	-0.71(-1.17%)
May 21, 2020	61.39	62.04	60.34	60.92	2,788,188	-0.56(-0.91%)
May 20, 2020	61.75	62.85	60.91	61.48	4,952,231	+1.23(+2.04%)
May 19, 2020	62.52	63.01	60.17	60.25	4,657,063	-3.15(-4.97%)
May 18, 2020	62.41	63.98	61.52	63.40	4,733,472	+5.37(+9.25%)
May 15, 2020	58.13	59.45	57.25	58.03	3,359,900	-1.13(-1.91%)
May 14, 2020	52.60	59.16	51.91	59.16	8,392,800	+5.19(+9.62%)
May 13, 2020	57.02	57.39	53.63	53.97	5,643,539	-4.13(-7.11%)
May 12, 2020	60.00	61.22	58.03	58.10	5,471,753	-1.40(-2.35%)
May 11, 2020	61.01	61.01	58.53	59.50	4,423,131	-2.70(-4.34%)
May 08, 2020	61.92	62.47	61.10	62.20	3,004,700	+1.38(+2.27%)
May 07, 2020	59.60	62.53	59.60	60.82	4,215,569	+2.33(+3.98%)
May 06, 2020	61.52	61.88	58.30	58.49	4,268,617	-2.47(-4.05%)
May 05, 2020	64.38	64.93	60.57	60.96	8,940,131	-0.63(-1.02%)
May 04, 2020	59.50	62.38	58.27	61.59	8,372,414	+0.01(+0.02%)
May 01, 2020	62.17	62.17	60.16	61.58	6,249,200	-3.18(-4.91%)
Apr 30, 2020	67.16	68.27	64.71	64.76	8,421,629	-4.99(-7.15%)
Apr 29, 2020	69.62	71.47	67.04	69.75	13,346,834	+6.00(+9.41%)
Apr 28, 2020	62.89	64.92	62.16	63.75	7,830,322	+4.56(+7.70%)
Apr 27, 2020	56.88	59.46	56.88	59.19	6,070,424	+3.04(+5.41%)
Apr 24, 2020	54.78	57.28	54.01	56.15	9,181,500	+3.54(+6.73%)
Apr 23, 2020	51.50	53.55	51.50	52.61	5,258,992	+1.09(+2.12%)
Apr 22, 2020	53.16	53.43	51.01	51.52	4,832,186	+0.36(+0.70%)
Apr 21, 2020	51.39	53.43	50.84	51.16	5,193,148	-2.71(-5.03%)
Apr 20, 2020	52.38	55.51	51.44	53.87	3,986,597	-0.76(-1.39%)
Apr 17, 2020	52.97	55.16	52.80	54.63	5,264,200	+4.62(+9.24%)
Apr 16, 2020	52.34	52.34	49.41	50.01	4,928,985	-2.59(-4.92%)
Apr 15, 2020	51.51	52.85	49.77	52.60	6,019,657	-2.74(-4.95%)
Apr 14, 2020	58.00	58.65	54.25	55.34	4,793,719	-1.16(-2.05%)
Apr 13, 2020	60.00	60.05	55.68	56.50	4,653,073	-3.61(-6.01%)
Apr 09, 2020	60.76	62.98	59.22	60.11	7,633,800	+3.39(+5.98%)
Apr 08, 2020	54.41	57.08	53.63	56.72	5,220,793	+3.81(+7.20%)
Apr 07, 2020	54.69	58.37	52.75	52.91	6,080,654	+3.49(+7.06%)
Apr 06, 2020	46.28	50.17	45.79	49.42	5,842,497	+7.15(+16.92%)
Apr 03, 2020	43.78	43.89	39.90	42.27	6,421,500	-1.66(-3.78%)
Apr 02, 2020	43.75	45.86	43.08	43.93	5,458,158	-0.75(-1.68%)
Apr 01, 2020	46.43	46.63	44.00	44.68	7,348,705	-5.74(-11.38%)
Mar 31, 2020	52.97	53.77	50.00	50.42	5,284,612	-3.45(-6.40%)
Mar 30, 2020	54.59	54.99	52.32	53.87	3,843,510	-1.43(-2.59%)
Mar 27, 2020	54.62	57.08	52.69	55.30	4,392,200	-2.57(-4.44%)
Mar 26, 2020	55.57	61.40	54.46	57.87	6,026,552	+5.53(+10.57%)
Mar 25, 2020	52.61	55.00	50.05	52.34	5,469,144	+1.43(+2.81%)
Mar 24, 2020	46.46	51.34	46.01	50.91	5,552,477	+8.04(+18.75%)
Mar 23, 2020	43.39	44.94	42.03	42.87	6,720,843	-2.14(-4.75%)
Mar 20, 2020	48.00	48.30	43.59	45.01	8,038,200	-1.25(-2.70%)
Mar 19, 2020	43.08	47.83	39.78	46.26	9,057,820	+1.96(+4.42%)
Mar 18, 2020	49.69	50.34	38.00	44.30	12,148,456	-9.62(-17.84%)
Mar 17, 2020	56.44	57.15	51.31	53.92	10,475,164	-1.53(-2.76%)
Mar 16, 2020	61.01	64.15	55.44	55.45	6,561,947	-17.39(-23.87%)
Mar 13, 2020	69.00	72.99	66.29	72.84	5,763,900	+9.21(+14.47%)
Mar 12, 2020	65.96	68.32	61.08	63.63	7,039,749	-7.79(-10.91%)
Mar 11, 2020	75.96	76.37	70.59	71.42	5,370,388	-6.93(-8.84%)
Mar 10, 2020	76.52	78.35	73.62	78.35	6,218,163	+5.28(+7.23%)
Mar 09, 2020	75.17	77.14	71.06	73.07	4,879,502	-9.22(-11.20%)
Mar 06, 2020	81.67	83.39	80.56	82.29	4,155,200	-2.79(-3.28%)
Mar 05, 2020	86.01	87.05	83.90	85.08	3,484,697	-4.25(-4.76%)
Mar 04, 2020	87.96	89.48	85.76	89.33	2,888,092	+2.91(+3.37%)
Mar 03, 2020	90.90	92.55	85.31	86.42	4,683,818	-5.05(-5.52%)
Mar 02, 2020	88.56	91.52	86.93	91.47	4,110,915	+3.21(+3.64%)
Feb 28, 2020	85.84	88.30	84.62	88.26	6,114,200	-0.91(-1.02%)
Feb 27, 2020	90.03	93.11	88.59	89.17	4,273,468	-3.65(-3.93%)
Feb 26, 2020	94.27	95.25	92.78	92.82	2,761,723	+0.04(+0.04%)
Feb 25, 2020	98.52	98.54	92.18	92.78	4,499,608	-5.46(-5.56%)
Feb 24, 2020	97.57	99.08	97.00	98.24	2,522,796	-2.91(-2.88%)
Feb 21, 2020	102.51	102.81	100.72	101.15	2,764,500	-2.39(-2.31%)
Feb 20, 2020	101.25	104.61	101.25	103.54	2,262,928	-0.60(-0.58%)
Feb 19, 2020	103.39	104.36	102.84	104.14	2,059,616	+1.11(+1.08%)
Feb 18, 2020	102.13	103.28	101.81	103.03	2,009,906	+0.39(+0.38%)
Feb 14, 2020	102.87	103.23	102.22	102.64	1,271,600	-0.14(-0.14%)
Feb 13, 2020	102.65	102.99	102.03	102.78	2,019,537	-0.02(-0.02%)
Feb 12, 2020	103.23	103.61	102.48	102.80	1,767,898	+0.40(+0.39%)
Feb 11, 2020	102.60	103.74	102.31	102.40	2,132,055	+0.45(+0.44%)
Feb 10, 2020	101.29	101.95	100.90	101.95	1,433,986	+0.15(+0.15%)
Feb 07, 2020	102.38	102.87	101.53	101.80	1,640,600	-1.72(-1.66%)
Feb 06, 2020	105.53	106.00	103.42	103.52	1,807,705	-1.22(-1.16%)
Feb 05, 2020	103.10	104.84	103.10	104.74	2,396,416	+3.04(+2.99%)
Feb 04, 2020	101.58	102.55	101.38	101.70	1,556,868	+1.95(+1.95%)
Feb 03, 2020	100.57	101.70	99.46	99.75	2,113,505	-0.05(-0.05%)
Jan 31, 2020	101.28	101.69	99.21	99.80	2,637,300	-2.37(-2.32%)
Jan 30, 2020	100.16	102.29	99.61	102.17	2,176,690	+0.97(+0.96%)
Jan 29, 2020	102.36	102.83	101.13	101.20	1,883,903	-0.84(-0.82%)
Jan 28, 2020	102.09	103.33	101.34	102.04	1,990,474	+0.88(+0.87%)
Jan 27, 2020	101.43	102.11	100.59	101.16	2,447,494	-3.14(-3.01%)
Jan 24, 2020	105.38	105.96	103.39	104.30	2,528,000	-1.73(-1.63%)
Jan 23, 2020	106.42	106.55	105.20	106.03	2,110,357	-0.73(-0.68%)
Jan 22, 2020	105.00	107.59	104.55	106.76	5,725,709	+4.57(+4.47%)
Jan 21, 2020	103.30	103.74	102.19	102.19	3,075,933	-1.94(-1.86%)
Jan 17, 2020	103.10	104.47	103.01	104.13	2,680,000	+1.21(+1.18%)
Jan 16, 2020	102.99	103.48	102.32	102.92	4,126,513	+0.58(+0.57%)
Jan 15, 2020	101.78	102.82	101.44	102.34	1,745,405	-0.22(-0.21%)
Jan 14, 2020	101.90	103.57	101.86	102.56	2,251,912	+0.65(+0.64%)
Jan 13, 2020	101.69	102.05	101.30	101.91	1,159,926	+0.36(+0.35%)
Jan 10, 2020	102.45	102.62	101.16	101.55	1,167,800	-0.96(-0.94%)
Jan 09, 2020	101.99	102.78	101.42	102.51	1,825,537	+1.37(+1.35%)
Jan 08, 2020	100.51	101.55	100.27	101.14	2,194,646	+1.06(+1.06%)
Jan 07, 2020	100.20	100.70	99.82	100.08	1,978,433	-1.00(-0.99%)
Jan 06, 2020	100.88	101.13	100.06	101.08	1,526,273	-0.92(-0.90%)
Jan 03, 2020	101.98	102.51	101.32	102.00	1,450,000	-1.61(-1.55%)
Jan 02, 2020	103.41	103.62	102.30	103.61	1,603,049	+0.70(+0.68%)
Dec 31, 2019	102.46	103.06	102.38	102.91	1,472,800	+0.27(+0.26%)
Dec 30, 2019	103.39	103.45	102.49	102.64	961,108	-0.36(-0.35%)
Dec 27, 2019	103.63	103.74	102.79	103.00	840,200	-0.48(-0.46%)
Dec 26, 2019	103.16	103.51	102.88	103.48	1,124,337	+0.53(+0.51%)
Dec 24, 2019	103.06	103.25	102.53	102.95	326,200	+0.02(+0.02%)
Dec 23, 2019	103.37	103.37	102.46	102.93	1,333,792	-0.44(-0.43%)
Dec 20, 2019	104.09	104.49	103.19	103.37	3,069,900	-0.01(-0.01%)
Dec 19, 2019	104.08	104.34	103.13	103.38	2,134,539	-0.80(-0.77%)
Dec 18, 2019	104.60	104.60	103.84	104.18	2,300,743	-0.16(-0.15%)
Dec 17, 2019	103.90	104.63	103.55	104.34	1,655,813	+1.01(+0.98%)
Dec 16, 2019	105.00	105.70	103.33	103.33	2,756,890	-1.04(-1.00%)
Dec 13, 2019	103.91	104.95	102.96	104.37	1,858,500	+0.34(+0.33%)
Dec 12, 2019	101.35	104.54	101.31	104.03	2,237,212	+2.60(+2.56%)
Dec 11, 2019	102.50	102.90	101.28	101.43	1,990,766	-0.99(-0.97%)
Dec 10, 2019	102.02	102.57	101.80	102.42	3,155,085	+0.21(+0.21%)
Dec 09, 2019	101.39	102.56	101.25	102.21	2,036,778	+0.83(+0.82%)
Dec 06, 2019	100.85	101.84	100.65	101.38	1,996,400	+1.81(+1.82%)
Dec 05, 2019	99.50	100.25	99.14	99.57	1,795,798	+0.32(+0.32%)
Dec 04, 2019	98.11	99.49	98.02	99.25	2,046,828	+1.08(+1.10%)
Dec 03, 2019	98.10	98.35	96.63	98.17	3,055,418	-1.06(-1.07%)
Dec 02, 2019	100.33	100.64	99.10	99.23	1,750,157	-0.78(-0.78%)
Nov 29, 2019	99.83	100.35	99.52	100.01	1,115,400	-0.24(-0.24%)
Nov 27, 2019	99.13	100.29	99.13	100.25	1,402,800	+1.03(+1.04%)
Nov 26, 2019	99.54	99.81	98.36	99.22	2,553,708	-0.64(-0.64%)
Nov 25, 2019	98.28	99.99	98.24	99.86	2,201,010	+1.76(+1.79%)
Nov 22, 2019	97.25	98.33	96.92	98.10	2,515,200	+1.33(+1.37%)
Nov 21, 2019	96.91	97.21	96.00	96.77	1,646,574	+0.26(+0.27%)
Nov 20, 2019	96.50	97.35	95.93	96.51	2,526,854	-0.56(-0.58%)
Nov 19, 2019	97.60	97.69	96.71	97.07	1,769,253	-0.13(-0.13%)
Nov 18, 2019	97.43	97.43	96.82	97.20	2,575,520	-0.18(-0.18%)
Nov 15, 2019	97.31	97.63	96.86	97.38	1,758,200	+0.74(+0.77%)
Nov 14, 2019	96.11	96.87	96.02	96.64	1,368,443	+0.33(+0.34%)
Nov 13, 2019	96.37	96.89	95.87	96.31	1,337,402	-0.90(-0.93%)
Nov 12, 2019	97.11	97.40	96.58	97.21	2,581,132	+0.20(+0.21%)
Nov 11, 2019	96.52	97.31	96.47	97.01	1,920,989	-0.25(-0.26%)
Nov 08, 2019	97.26	97.49	96.12	97.26	2,094,000	-0.44(-0.45%)
Nov 07, 2019	97.92	99.62	97.48	97.70	3,205,830	+0.66(+0.68%)
Nov 06, 2019	97.32	97.49	96.72	97.04	2,462,063	-0.26(-0.27%)
Nov 05, 2019	96.75	97.52	96.44	97.30	2,508,994	+1.13(+1.18%)
Nov 04, 2019	95.79	96.18	95.36	96.17	2,160,782	+0.92(+0.97%)
Nov 01, 2019	94.35	95.40	93.94	95.25	2,315,000	+2.00(+2.14%)
Oct 31, 2019	93.95	94.68	92.48	93.25	2,472,341	-1.28(-1.35%)
Oct 30, 2019	94.64	94.83	93.32	94.53	1,802,896	+0.07(+0.07%)
Oct 29, 2019	94.73	95.64	93.97	94.46	2,367,735	-0.71(-0.75%)
Oct 28, 2019	93.36	95.39	93.36	95.17	2,846,125	+1.92(+2.06%)
Oct 25, 2019	91.50	93.44	90.46	93.25	2,764,600	+1.27(+1.38%)
Oct 24, 2019	92.85	93.12	91.29	91.98	2,216,997	-0.81(-0.87%)
Oct 23, 2019	91.90	92.86	91.81	92.79	1,987,859	+0.63(+0.68%)
Oct 22, 2019	91.13	92.56	90.74	92.16	2,173,407	+0.84(+0.92%)
Oct 21, 2019	90.71	91.72	90.57	91.32	1,305,882	+1.52(+1.69%)
Oct 18, 2019	89.92	90.52	89.57	89.80	2,182,300	-0.21(-0.23%)
Oct 17, 2019	90.54	91.09	89.58	90.01	1,446,426	+0.07(+0.08%)
Oct 16, 2019	90.11	91.14	89.79	89.94	2,181,474	-0.19(-0.21%)
Oct 15, 2019	89.04	90.75	88.28	90.13	1,545,801	+1.52(+1.72%)
Oct 14, 2019	88.52	89.32	88.29	88.61	1,852,193	-0.21(-0.24%)
Oct 11, 2019	88.51	90.40	88.27	88.82	2,479,100	+1.79(+2.06%)
Oct 10, 2019	85.90	87.81	85.74	87.03	1,652,371	+1.34(+1.56%)
Oct 09, 2019	85.17	86.15	85.02	85.69	1,657,352	+1.29(+1.53%)
Oct 08, 2019	85.70	86.50	84.36	84.40	1,961,500	-2.48(-2.85%)
Oct 07, 2019	86.99	87.95	86.86	86.88	1,331,477	-0.44(-0.50%)
Oct 04, 2019	85.93	87.38	85.67	87.32	2,014,800	+1.49(+1.74%)
Oct 03, 2019	86.10	86.29	83.73	85.83	2,861,573	-0.42(-0.49%)
Oct 02, 2019	88.12	88.15	85.92	86.25	2,305,198	-2.82(-3.17%)
Oct 01, 2019	91.68	92.10	88.87	89.07	1,577,418	-1.91(-2.10%)
Sep 30, 2019	91.34	91.85	90.86	90.98	1,755,040	-0.36(-0.39%)
Sep 27, 2019	91.80	92.26	90.76	91.34	1,357,100	+0.21(+0.23%)
Sep 26, 2019	91.42	91.94	90.80	91.13	1,636,615	-0.16(-0.18%)
Sep 25, 2019	91.24	91.95	90.23	91.29	2,124,582	-0.06(-0.07%)
Sep 24, 2019	93.22	93.32	90.92	91.35	3,411,361	-1.50(-1.62%)
Sep 23, 2019	92.07	93.18	91.72	92.85	1,802,574	+0.11(+0.12%)
Sep 20, 2019	93.33	94.19	92.73	92.74	2,842,600	-0.53(-0.57%)
Sep 19, 2019	93.86	94.73	93.25	93.27	1,375,172	-0.63(-0.67%)
Sep 18, 2019	93.44	94.26	92.51	93.90	1,452,538	+0.07(+0.07%)
Sep 17, 2019	94.12	94.19	92.77	93.83	1,891,177	-0.51(-0.54%)
Sep 16, 2019	92.89	94.39	92.65	94.34	2,402,095	+0.72(+0.77%)
Sep 13, 2019	93.92	94.66	93.12	93.62	1,787,600	+0.71(+0.76%)
Sep 12, 2019	91.85	93.21	91.01	92.91	3,212,006	+0.82(+0.89%)
Sep 11, 2019	91.83	92.10	90.12	92.09	1,921,836	+0.26(+0.28%)
Sep 10, 2019	91.35	92.46	90.80	91.83	2,184,466	+0.87(+0.96%)
Sep 09, 2019	88.98	91.35	88.77	90.96	2,531,212	+2.77(+3.14%)
Sep 06, 2019	88.42	88.68	87.79	88.19	1,594,200	-0.13(-0.15%)
Sep 05, 2019	86.98	88.90	86.82	88.32	1,872,566	+2.36(+2.75%)
Sep 04, 2019	86.25	86.47	85.35	85.96	2,334,343	+0.61(+0.71%)
Sep 03, 2019	85.75	86.00	84.47	85.35	2,647,459	-1.27(-1.47%)
Aug 30, 2019	86.89	87.27	86.21	86.62	1,879,000	+0.40(+0.46%)
Aug 29, 2019	85.63	86.62	85.55	86.22	1,861,634	+1.63(+1.93%)
Aug 28, 2019	82.76	84.86	82.67	84.59	1,818,471	+1.48(+1.78%)
Aug 27, 2019	84.82	85.03	82.63	83.11	1,927,796	-1.17(-1.39%)
Aug 26, 2019	83.55	84.32	83.15	84.28	1,428,913	+1.17(+1.41%)
Aug 23, 2019	85.12	85.89	82.68	83.11	2,172,400	-2.62(-3.06%)
Aug 22, 2019	86.24	86.80	85.24	85.73	2,074,664	-0.29(-0.34%)
Aug 21, 2019	86.36	86.58	85.78	86.02	1,073,487	+0.80(+0.94%)
Aug 20, 2019	86.53	86.65	85.11	85.22	1,838,049	-1.75(-2.01%)
Aug 19, 2019	86.85	87.45	86.25	86.97	2,066,445	+1.47(+1.72%)
Aug 16, 2019	84.51	85.77	84.29	85.50	1,819,100	+1.83(+2.19%)
Aug 15, 2019	83.94	85.08	83.26	83.67	2,118,139	+0.22(+0.26%)
Aug 14, 2019	85.21	85.77	83.40	83.45	3,022,562	-3.76(-4.31%)
Aug 13, 2019	85.51	87.95	85.33	87.21	3,076,963	+1.52(+1.77%)
Aug 12, 2019	86.65	87.09	85.31	85.69	1,713,220	-2.02(-2.30%)
Aug 09, 2019	88.37	88.60	87.22	87.71	2,000,700	-1.05(-1.18%)
Aug 08, 2019	88.40	89.47	87.94	88.76	2,597,737	+0.81(+0.92%)
Aug 07, 2019	86.53	88.19	85.36	87.95	2,824,540	-0.35(-0.40%)
Aug 06, 2019	87.15	88.42	85.89	88.30	2,810,077	+1.68(+1.94%)
Aug 05, 2019	88.18	88.57	85.85	86.62	3,189,059	-3.23(-3.59%)
Aug 02, 2019	90.70	90.70	88.28	89.85	2,802,100	-1.45(-1.59%)
Aug 01, 2019	92.42	93.65	91.07	91.30	3,516,948	-1.12(-1.21%)
Jul 31, 2019	91.30	93.40	90.94	92.42	5,102,644	+1.21(+1.33%)
Jul 30, 2019	91.48	92.00	89.29	91.21	12,265,607	-5.71(-5.89%)
Jul 29, 2019	98.03	98.28	96.59	96.92	2,423,370	-1.16(-1.18%)
Jul 26, 2019	95.99	98.62	95.59	98.08	3,221,200	+2.18(+2.27%)
Jul 25, 2019	96.85	96.87	95.55	95.90	2,427,712	-1.02(-1.05%)
Jul 24, 2019	94.26	97.13	93.74	96.92	3,944,951	+2.58(+2.73%)
Jul 23, 2019	91.93	94.50	91.80	94.34	2,275,649	+2.62(+2.86%)
Jul 22, 2019	90.52	92.21	90.34	91.72	2,917,135	+1.07(+1.18%)
Jul 19, 2019	92.03	92.14	90.23	90.65	4,117,900	+1.89(+2.13%)
Jul 18, 2019	88.29	89.18	87.84	88.76	2,882,196	+0.57(+0.65%)
Jul 17, 2019	89.55	89.85	88.15	88.19	1,875,013	-1.74(-1.93%)
Jul 16, 2019	90.15	90.52	89.54	89.93	2,270,322	+0.18(+0.20%)
Jul 15, 2019	91.38	91.38	89.39	89.75	2,104,772	-1.32(-1.45%)
Jul 12, 2019	91.11	91.36	90.57	91.07	1,499,800	+0.36(+0.40%)
Jul 11, 2019	90.61	91.21	90.17	90.71	1,491,990	+0.55(+0.61%)
Jul 10, 2019	92.22	92.65	90.00	90.16	2,495,522	-2.13(-2.31%)
Jul 09, 2019	91.02	92.46	91.01	92.29	1,982,499	+0.49(+0.53%)
Jul 08, 2019	92.07	92.46	91.48	91.80	1,409,756	-0.74(-0.80%)
Jul 05, 2019	93.00	93.13	91.95	92.54	1,107,000	-0.45(-0.48%)
Jul 03, 2019	91.78	93.00	91.55	92.99	1,296,900	+1.89(+2.07%)
Jul 02, 2019	91.80	91.97	90.63	91.10	1,637,912	-0.94(-1.02%)