Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	81.98	82.78	81.19	82.46	3,473,146	+1.28(+1.58%)
Jun 27, 2019	81.42	82.14	80.87	81.18	1,584,133	-0.05(-0.06%)
Jun 26, 2019	80.88	81.53	80.56	81.23	1,715,523	+0.51(+0.63%)
Jun 25, 2019	80.49	81.54	80.04	80.72	2,045,794	+0.09(+0.11%)
Jun 24, 2019	82.70	82.86	79.96	80.63	3,343,161	-2.54(-3.06%)
Jun 21, 2019	83.36	83.93	82.55	83.17	3,516,061	-0.10(-0.12%)
Jun 20, 2019	83.21	83.55	82.24	83.27	1,502,407	+1.05(+1.27%)
Jun 19, 2019	83.08	83.64	81.99	82.23	1,887,751	-0.74(-0.89%)
Jun 18, 2019	81.79	83.49	81.70	82.96	2,427,005	+1.22(+1.49%)
Jun 17, 2019	82.31	82.74	81.55	81.74	1,559,046	-0.56(-0.68%)
Jun 14, 2019	82.70	82.70	81.41	82.31	1,441,504	-0.18(-0.22%)
Jun 13, 2019	82.33	83.10	82.23	82.49	1,445,150	+0.20(+0.24%)
Jun 12, 2019	83.04	83.34	81.80	82.29	1,112,513	-0.72(-0.86%)
Jun 11, 2019	82.98	83.83	82.68	83.01	1,314,342	+0.83(+1.01%)
Jun 10, 2019	82.63	83.37	82.12	82.18	1,543,651	+0.15(+0.19%)
Jun 07, 2019	81.93	82.65	81.83	82.03	1,426,209	-0.09(-0.11%)
Jun 06, 2019	81.61	82.40	81.44	82.12	1,622,261	+0.42(+0.51%)
Jun 05, 2019	81.79	81.97	80.44	81.70	1,834,007	-0.02(-0.02%)
Jun 04, 2019	80.31	81.73	79.96	81.72	2,252,875	+2.58(+3.26%)
Jun 03, 2019	78.14	79.44	78.04	79.14	2,255,815	+1.10(+1.41%)
May 31, 2019	79.26	79.59	77.90	78.04	3,065,013	-2.25(-2.81%)
May 30, 2019	81.38	81.97	79.67	80.29	1,496,513	-0.99(-1.22%)
May 29, 2019	80.17	81.39	79.55	81.28	1,738,593	+0.63(+0.78%)
May 28, 2019	82.12	82.62	80.60	80.65	2,218,904	-1.84(-2.24%)
May 24, 2019	81.67	82.59	81.54	82.50	1,275,896	+1.39(+1.71%)
May 23, 2019	82.16	82.16	80.52	81.11	1,743,327	-1.83(-2.20%)
May 22, 2019	83.30	83.75	82.93	82.93	1,229,492	-0.85(-1.02%)
May 21, 2019	83.58	83.85	83.24	83.79	2,045,834	+0.75(+0.90%)
May 20, 2019	82.16	83.50	81.79	83.04	1,606,698	+0.76(+0.93%)
May 17, 2019	81.82	83.04	81.73	82.28	1,670,495	-0.40(-0.48%)
May 16, 2019	81.67	83.21	81.51	82.68	1,794,737	+1.45(+1.79%)
May 15, 2019	80.24	81.84	79.28	81.23	2,090,683	+0.11(+0.13%)
May 14, 2019	80.19	81.83	80.06	81.12	1,752,707	+1.56(+1.96%)
May 13, 2019	80.42	80.77	79.35	79.55	2,002,191	-2.59(-3.15%)
May 10, 2019	81.47	82.49	80.26	82.14	1,484,199	+0.54(+0.66%)
May 09, 2019	80.63	81.74	79.95	81.61	2,476,699	-0.02(-0.02%)
May 08, 2019	82.49	82.92	81.58	81.63	2,413,139	-1.25(-1.51%)
May 07, 2019	83.61	83.79	82.24	82.87	2,101,724	-1.82(-2.15%)
May 06, 2019	83.28	85.12	83.13	84.69	2,439,855	-0.59(-0.69%)
May 03, 2019	84.34	85.32	84.25	85.28	1,872,798	+1.21(+1.44%)
May 02, 2019	83.83	84.38	83.37	84.07	2,279,843	+0.31(+0.37%)
May 01, 2019	83.74	84.58	83.45	83.76	2,443,618	-0.23(-0.27%)
Apr 30, 2019	84.16	84.38	82.86	83.99	2,444,123	+0.41(+0.49%)
Apr 29, 2019	84.91	85.39	83.49	83.58	2,726,089	-1.22(-1.44%)
Apr 26, 2019	82.06	85.17	82.06	84.80	4,764,118	+5.14(+6.45%)
Apr 25, 2019	79.36	80.30	79.05	79.66	2,360,327	+0.24(+0.30%)
Apr 24, 2019	79.62	80.17	79.19	79.43	1,945,155	-0.36(-0.45%)
Apr 23, 2019	79.45	80.20	79.07	79.79	1,977,375	+0.52(+0.66%)
Apr 22, 2019	79.50	79.82	78.99	79.26	1,172,509	-0.45(-0.57%)
Apr 18, 2019	79.36	79.88	79.17	79.72	1,562,654	+0.17(+0.22%)
Apr 17, 2019	79.71	79.84	78.98	79.55	2,466,221	+0.01(+0.01%)
Apr 16, 2019	79.12	79.93	78.74	79.54	2,087,190	+0.93(+1.19%)
Apr 15, 2019	79.45	79.57	78.31	78.60	1,343,351	-0.86(-1.08%)
Apr 12, 2019	79.03	80.24	78.66	79.46	1,809,354	+1.43(+1.83%)
Apr 11, 2019	77.92	78.43	77.46	78.03	1,537,355	+0.56(+0.72%)
Apr 10, 2019	77.15	77.61	76.48	77.47	1,561,968	+0.48(+0.62%)
Apr 09, 2019	77.36	77.55	76.53	76.99	1,339,695	-0.85(-1.09%)
Apr 08, 2019	77.63	77.93	77.17	77.84	2,236,234	-0.45(-0.58%)
Apr 05, 2019	78.71	78.94	77.72	78.30	1,717,615	-0.14(-0.18%)
Apr 04, 2019	77.37	78.48	77.01	78.44	2,362,260	+1.26(+1.63%)
Apr 03, 2019	77.00	77.99	76.84	77.18	3,152,908	+0.57(+0.74%)
Apr 02, 2019	76.45	77.42	76.01	76.61	2,588,715	+0.18(+0.24%)
Apr 01, 2019	74.51	76.79	74.43	76.43	3,356,210	+2.52(+3.42%)
Mar 29, 2019	73.95	74.49	73.66	73.91	3,255,622	+0.66(+0.90%)
Mar 28, 2019	72.68	73.34	72.42	73.25	1,402,111	+0.81(+1.11%)
Mar 27, 2019	72.72	73.26	72.22	72.44	2,057,916	-0.53(-0.73%)
Mar 26, 2019	72.38	72.99	71.85	72.98	1,844,290	+1.18(+1.64%)
Mar 25, 2019	72.25	72.82	70.98	71.80	2,572,587	-0.58(-0.80%)
Mar 22, 2019	74.32	74.43	72.09	72.38	3,448,274	-2.61(-3.49%)
Mar 21, 2019	74.37	75.55	73.72	74.99	2,839,987	+0.08(+0.11%)
Mar 20, 2019	76.12	76.21	74.90	74.91	2,719,950	-1.46(-1.91%)
Mar 19, 2019	77.25	77.69	76.14	76.37	2,588,669	-0.44(-0.58%)
Mar 18, 2019	76.33	77.46	76.33	76.81	2,578,560	+0.52(+0.68%)
Mar 15, 2019	75.19	76.47	75.03	76.30	3,308,565	+1.01(+1.35%)
Mar 14, 2019	75.65	75.96	75.27	75.28	1,983,887	-0.48(-0.63%)
Mar 13, 2019	75.42	76.30	75.27	75.76	1,967,200	+0.71(+0.95%)
Mar 12, 2019	75.08	76.03	74.86	75.05	2,379,919	+0.09(+0.12%)
Mar 11, 2019	74.15	75.33	74.06	74.96	3,234,702	+1.34(+1.82%)
Mar 08, 2019	72.78	73.67	72.45	73.62	2,334,144	+0.08(+0.11%)
Mar 07, 2019	74.39	74.45	73.11	73.54	3,355,214	-1.11(-1.49%)
Mar 06, 2019	74.88	75.51	74.63	74.65	1,893,707	-0.42(-0.55%)
Mar 05, 2019	75.37	75.61	73.88	75.07	2,165,169	-0.31(-0.41%)
Mar 04, 2019	76.26	76.83	74.65	75.37	3,225,708	-0.86(-1.13%)
Mar 01, 2019	76.00	77.34	75.83	76.23	3,406,052	+0.62(+0.81%)
Feb 28, 2019	74.58	75.88	74.11	75.62	5,087,096	+1.19(+1.60%)
Feb 27, 2019	73.02	74.49	72.83	74.42	2,958,202	+1.23(+1.68%)
Feb 26, 2019	73.43	73.89	72.61	73.19	2,965,084	-0.47(-0.64%)
Feb 25, 2019	74.18	74.76	73.64	73.66	2,779,013	+0.20(+0.27%)
Feb 22, 2019	74.25	74.59	73.30	73.47	2,317,234	-0.79(-1.06%)
Feb 21, 2019	75.08	75.08	73.85	74.25	1,919,798	-0.59(-0.79%)
Feb 20, 2019	74.56	74.93	74.03	74.84	2,395,724	+0.47(+0.63%)
Feb 19, 2019	73.78	74.71	73.41	74.37	3,263,323	+0.57(+0.77%)
Feb 15, 2019	72.62	73.93	72.43	73.80	2,989,359	+1.77(+2.46%)
Feb 14, 2019	71.88	72.80	71.04	72.03	2,307,641	-0.34(-0.47%)
Feb 13, 2019	72.45	72.96	72.15	72.37	2,000,400	+0.18(+0.25%)
Feb 12, 2019	71.31	72.67	71.26	72.19	2,334,446	+1.58(+2.24%)
Feb 11, 2019	70.64	70.93	70.34	70.61	2,928,165	+0.19(+0.27%)
Feb 08, 2019	70.49	71.10	69.50	70.42	3,523,102	-0.72(-1.02%)
Feb 07, 2019	71.93	72.04	70.54	71.14	3,771,390	-1.00(-1.39%)
Feb 06, 2019	72.63	73.09	71.64	72.14	3,946,913	-0.65(-0.89%)
Feb 05, 2019	73.42	73.45	72.46	72.79	2,561,409	-0.48(-0.65%)
Feb 04, 2019	72.78	73.47	72.28	73.26	3,640,491	+0.46(+0.63%)
Feb 01, 2019	72.86	73.22	72.40	72.81	2,708,953	+0.26(+0.36%)
Jan 31, 2019	72.27	72.74	71.92	72.54	3,577,320	-0.26(-0.36%)
Jan 30, 2019	71.92	73.14	71.28	72.81	3,022,645	+1.19(+1.66%)
Jan 29, 2019	71.65	72.01	71.00	71.62	2,726,378	+0.07(+0.10%)
Jan 28, 2019	70.88	71.61	70.61	71.55	4,275,450	-0.13(-0.18%)
Jan 25, 2019	72.90	73.18	71.60	71.67	3,873,520	-0.50(-0.70%)
Jan 24, 2019	70.39	72.77	70.39	72.18	6,142,458	+1.78(+2.53%)
Jan 23, 2019	71.81	72.54	69.95	70.39	9,538,999	-4.68(-6.23%)
Jan 22, 2019	75.61	75.76	74.53	75.07	5,319,326	-1.41(-1.85%)
Jan 18, 2019	75.51	76.74	74.66	76.49	2,967,906	+1.19(+1.58%)
Jan 17, 2019	74.89	75.67	74.02	75.30	2,562,252	+0.03(+0.04%)
Jan 16, 2019	74.17	75.89	73.96	75.27	4,192,367	+1.89(+2.58%)
Jan 15, 2019	72.91	73.48	72.48	73.38	3,143,060	+0.11(+0.15%)
Jan 14, 2019	72.20	73.50	71.94	73.27	2,724,976	+0.41(+0.57%)
Jan 11, 2019	71.45	72.94	71.15	72.86	2,035,408	+0.89(+1.24%)
Jan 10, 2019	72.01	72.36	71.63	71.97	3,825,778	-0.56(-0.77%)
Jan 09, 2019	72.64	72.85	71.82	72.53	2,115,048	+0.50(+0.69%)
Jan 08, 2019	72.62	73.06	71.02	72.03	3,463,485	+0.04(+0.05%)
Jan 07, 2019	71.28	72.46	70.79	72.00	2,961,054	+0.40(+0.55%)
Jan 04, 2019	69.92	71.66	69.91	71.60	3,167,536	+3.04(+4.44%)
Jan 03, 2019	68.95	69.74	68.39	68.56	4,001,350	-0.99(-1.42%)
Jan 02, 2019	67.05	69.64	66.96	69.55	3,655,751	+1.50(+2.21%)
Dec 31, 2018	67.50	68.14	66.95	68.04	2,824,821	+0.84(+1.25%)
Dec 28, 2018	67.91	68.40	66.82	67.21	2,756,055	-0.30(-0.44%)
Dec 27, 2018	65.81	67.50	64.89	67.50	3,622,996	+0.52(+0.78%)
Dec 26, 2018	63.96	66.98	62.92	66.98	3,506,263	+3.27(+5.13%)
Dec 24, 2018	64.16	65.61	63.69	63.71	1,943,869	-1.45(-2.22%)
Dec 21, 2018	66.77	68.38	64.81	65.16	5,490,560	-1.89(-2.82%)
Dec 20, 2018	66.86	67.83	66.40	67.05	4,692,022	-0.16(-0.24%)
Dec 19, 2018	68.43	69.72	66.68	67.22	3,982,652	-1.39(-2.02%)
Dec 18, 2018	70.02	70.34	67.77	68.60	3,938,939	-0.63(-0.91%)
Dec 17, 2018	70.49	70.98	68.83	69.23	5,083,448	-1.64(-2.31%)
Dec 14, 2018	71.63	73.12	70.69	70.87	4,063,152	-1.49(-2.06%)
Dec 13, 2018	73.89	74.16	72.02	72.36	2,512,309	-1.49(-2.01%)
Dec 12, 2018	74.32	75.00	73.56	73.85	2,389,857	+0.61(+0.84%)
Dec 11, 2018	75.27	75.48	72.81	73.24	2,389,094	-0.98(-1.32%)
Dec 10, 2018	74.81	74.95	72.30	74.22	3,593,295	-0.20(-0.27%)
Dec 07, 2018	76.10	77.09	73.71	74.42	2,956,019	-1.75(-2.29%)
Dec 06, 2018	74.88	76.23	73.68	76.16	4,333,200	-0.25(-0.33%)
Dec 04, 2018	81.11	81.19	75.89	76.41	4,018,715	-5.02(-6.17%)
Dec 03, 2018	81.62	82.45	80.22	81.44	2,565,527	+0.71(+0.88%)
Nov 30, 2018	79.67	80.90	79.58	80.73	2,764,276	+0.73(+0.91%)
Nov 29, 2018	80.64	80.95	79.61	80.00	2,318,836	-1.39(-1.70%)
Nov 28, 2018	79.69	81.38	78.90	81.38	2,640,425	+2.00(+2.52%)
Nov 27, 2018	79.03	79.76	78.75	79.39	2,006,341	+0.20(+0.25%)
Nov 26, 2018	78.19	79.52	77.96	79.19	2,979,393	+2.11(+2.73%)
Nov 23, 2018	77.19	77.85	76.80	77.08	803,187	-0.73(-0.94%)
Nov 21, 2018		77.81	77.81	77.81	0	+0.39(+0.50%)
Nov 20, 2018	78.52	78.64	76.97	77.42	3,099,930	-1.55(-1.96%)
Nov 19, 2018	79.14	79.39	78.16	78.97	2,414,567	+0.08(+0.10%)
Nov 16, 2018	79.68	79.90	78.70	78.89	3,910,068	-1.37(-1.70%)
Nov 15, 2018	79.43	80.55	78.79	80.26	3,190,577	+0.22(+0.27%)
Nov 14, 2018	81.71	82.31	79.21	80.04	2,677,695	-0.88(-1.09%)
Nov 13, 2018	80.64	81.88	80.41	80.92	2,251,019	+0.70(+0.88%)
Nov 12, 2018	81.42	81.82	80.05	80.22	1,943,896	-1.15(-1.42%)
Nov 09, 2018	81.26	81.91	80.90	81.37	1,949,979	-0.41(-0.51%)
Nov 08, 2018	80.92	82.35	80.83	81.79	2,015,586	+0.65(+0.80%)
Nov 07, 2018	80.42	81.28	79.38	81.14	2,282,383	+1.22(+1.52%)
Nov 06, 2018	78.73	80.15	78.55	79.92	3,230,142	+1.01(+1.28%)
Nov 05, 2018	78.59	79.41	78.59	78.91	4,649,478	+0.70(+0.89%)
Nov 02, 2018	80.03	80.52	77.84	78.21	4,879,341	-1.82(-2.27%)
Nov 01, 2018	80.04	80.53	79.55	80.03	2,375,398	+0.00(+0.00%)
Oct 31, 2018	79.64	80.86	79.42	80.03	3,849,867	+1.31(+1.66%)
Oct 30, 2018	77.83	78.80	77.03	78.72	3,151,908	+1.24(+1.60%)
Oct 29, 2018	77.75	79.01	76.30	77.48	4,669,957	+0.64(+0.83%)
Oct 26, 2018	78.19	78.40	76.12	76.85	4,371,857	-2.26(-2.85%)
Oct 25, 2018	77.65	79.81	77.16	79.11	4,482,599	+2.16(+2.81%)
Oct 24, 2018	79.30	80.93	76.78	76.95	7,501,358	-1.06(-1.36%)
Oct 23, 2018	77.80	78.36	76.63	78.00	7,659,106	-1.34(-1.69%)
Oct 22, 2018	81.62	82.33	79.32	79.35	2,963,522	-2.77(-3.37%)
Oct 19, 2018	81.02	82.69	80.72	82.12	2,566,095	+1.15(+1.42%)
Oct 18, 2018	81.78	82.72	80.75	80.97	2,331,204	-1.01(-1.24%)
Oct 17, 2018	82.05	82.71	80.99	81.98	2,670,345	-0.13(-0.16%)
Oct 16, 2018	81.56	82.27	80.63	82.12	2,065,834	+0.97(+1.19%)
Oct 15, 2018	81.19	81.88	80.57	81.15	2,746,793	-0.22(-0.26%)
Oct 12, 2018	83.26	83.59	80.07	81.36	3,967,142	-0.13(-0.16%)
Oct 11, 2018	83.43	83.95	81.45	81.50	3,300,406	-2.36(-2.81%)
Oct 10, 2018	86.21	86.73	83.80	83.86	3,128,736	-2.18(-2.53%)
Oct 09, 2018	86.20	86.56	85.56	86.03	2,322,702	-0.39(-0.45%)
Oct 08, 2018	85.81	86.85	85.08	86.42	3,006,417	+0.33(+0.39%)
Oct 05, 2018	87.05	87.15	85.81	86.09	2,216,391	-0.51(-0.59%)
Oct 04, 2018	86.71	87.95	85.94	86.60	3,157,522	-0.09(-0.10%)
Oct 03, 2018	86.20	87.22	85.94	86.69	2,968,782	+1.08(+1.26%)
Oct 02, 2018	85.27	85.96	84.82	85.61	2,217,179	+0.52(+0.61%)
Oct 01, 2018	85.66	86.29	84.86	85.09	3,022,020	+0.02(+0.02%)
Sep 28, 2018	84.99	85.77	84.76	85.08	3,022,138	-0.47(-0.56%)
Sep 27, 2018	86.15	86.25	85.09	85.55	2,542,159	-0.65(-0.76%)
Sep 26, 2018	87.91	87.91	86.01	86.20	3,565,928	-1.15(-1.31%)
Sep 25, 2018	87.64	87.79	86.88	87.35	3,781,042	-0.14(-0.16%)
Sep 24, 2018	88.81	88.98	87.13	87.49	2,209,379	-1.24(-1.39%)
Sep 21, 2018	89.15	89.66	88.61	88.73	5,468,281	-0.22(-0.25%)
Sep 20, 2018	89.69	90.11	88.82	88.96	2,928,611	+0.27(+0.30%)
Sep 19, 2018	87.15	89.01	87.13	88.69	6,342,653	+1.73(+1.99%)
Sep 18, 2018	87.39	87.54	86.87	86.96	3,391,544	-0.06(-0.07%)
Sep 17, 2018	87.79	88.29	86.99	87.02	2,171,301	-0.80(-0.91%)
Sep 14, 2018	87.17	88.03	87.11	87.82	2,603,475	+0.89(+1.02%)
Sep 13, 2018	87.43	88.01	86.87	86.93	2,544,671	-0.37(-0.42%)
Sep 12, 2018	88.39	88.68	87.23	87.30	1,999,360	-1.09(-1.24%)
Sep 11, 2018	87.97	88.90	87.77	88.39	1,881,640	+0.14(+0.16%)
Sep 10, 2018	88.54	89.08	88.21	88.25	1,556,009	+0.09(+0.10%)
Sep 07, 2018	88.12	88.40	87.60	88.16	2,006,390	+0.20(+0.22%)
Sep 06, 2018	89.48	89.75	87.95	87.96	1,963,245	-1.52(-1.70%)
Sep 05, 2018	89.53	90.42	89.34	89.48	2,570,492	+0.02(+0.02%)
Sep 04, 2018	88.94	89.61	88.46	89.47	2,092,638	+0.66(+0.75%)
Aug 31, 2018		88.80	88.80	88.80	0	-0.14(-0.16%)
Aug 30, 2018	89.57	89.57	88.82	88.95	1,492,563	-0.80(-0.89%)
Aug 29, 2018	90.31	90.31	89.56	89.74	1,962,073	-0.36(-0.40%)
Aug 28, 2018	90.53	90.59	89.91	90.10	1,622,131	-0.32(-0.36%)
Aug 27, 2018	89.62	90.75	89.48	90.43	1,737,364	+1.29(+1.45%)
Aug 24, 2018	89.62	89.62	89.01	89.13	1,167,614	-0.07(-0.08%)
Aug 23, 2018	90.11	90.11	88.99	89.21	1,820,430	-0.82(-0.91%)
Aug 22, 2018	89.97	90.41	89.65	90.02	1,280,210	-0.04(-0.04%)
Aug 21, 2018	89.46	90.68	89.12	90.06	2,349,786	+0.54(+0.60%)
Aug 20, 2018	88.72	89.62	88.69	89.52	2,212,164	+0.65(+0.73%)
Aug 17, 2018	88.62	89.12	88.37	88.87	1,616,293	+0.22(+0.25%)
Aug 16, 2018	87.74	88.97	87.43	88.65	2,356,694	+1.49(+1.71%)
Aug 15, 2018	86.82	87.44	86.30	87.16	2,724,290	-0.48(-0.55%)
Aug 14, 2018	86.09	88.03	86.09	87.65	2,176,780	+1.78(+2.08%)
Aug 13, 2018	86.14	86.73	85.81	85.86	1,693,973	-0.26(-0.30%)
Aug 10, 2018	86.61	86.89	85.94	86.12	2,020,561	-1.36(-1.56%)
Aug 09, 2018	87.38	87.92	87.24	87.49	1,424,678	-0.01(-0.01%)
Aug 08, 2018	87.16	87.71	86.94	87.49	1,786,531	+0.29(+0.33%)
Aug 07, 2018	86.74	87.81	86.54	87.21	2,750,833	+0.70(+0.81%)
Aug 06, 2018	86.50	86.94	85.93	86.51	1,854,904	-0.13(-0.16%)
Aug 03, 2018	85.62	86.72	85.46	86.64	2,138,952	+1.17(+1.37%)
Aug 02, 2018	84.40	85.56	84.14	85.47	2,270,127	+0.52(+0.61%)
Aug 01, 2018	84.34	85.42	84.34	84.95	3,899,093	+0.78(+0.92%)
Jul 31, 2018	84.18	84.41	83.41	84.18	4,052,829	+0.49(+0.59%)
Jul 30, 2018	84.34	85.54	83.59	83.68	3,332,829	-0.62(-0.74%)
Jul 27, 2018	86.33	87.91	84.19	84.31	5,302,969	-1.79(-2.08%)
Jul 26, 2018	88.46	88.82	85.99	86.10	6,316,770	-2.18(-2.47%)
Jul 25, 2018	88.39	88.45	87.13	88.28	2,315,053	-0.04(-0.04%)
Jul 24, 2018	89.24	89.49	87.94	88.32	3,797,471	-0.35(-0.39%)
Jul 23, 2018	86.83	88.95	86.81	88.66	3,345,936	+1.89(+2.18%)
Jul 20, 2018	87.78	88.52	86.62	86.77	6,701,467	+1.66(+1.95%)
Jul 19, 2018	85.63	86.30	84.21	85.11	3,028,217	-1.53(-1.77%)
Jul 18, 2018	85.59	86.78	85.50	86.65	2,095,292	+0.99(+1.16%)
Jul 17, 2018	85.76	86.30	85.39	85.66	1,903,401	+0.06(+0.07%)
Jul 16, 2018	84.48	85.67	84.48	85.59	1,962,373	+1.18(+1.40%)
Jul 13, 2018	84.74	84.96	83.50	84.42	2,187,992	-0.58(-0.68%)
Jul 12, 2018	85.67	86.08	84.85	85.00	2,845,058	-0.07(-0.08%)
Jul 11, 2018	84.78	85.58	84.78	85.07	1,416,198	-0.62(-0.72%)
Jul 10, 2018	86.33	86.65	85.35	85.68	1,701,161	-0.49(-0.57%)
Jul 09, 2018	84.69	86.40	83.70	86.17	3,499,121	+3.27(+3.94%)
Jul 06, 2018	82.65	83.38	82.12	82.91	1,522,901	+0.21(+0.26%)
Jul 05, 2018	83.43	83.44	82.53	82.69	1,500,861	-0.25(-0.30%)
Jul 03, 2018		82.94	82.94	82.94	0	-0.75(-0.90%)