Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.28	21.58	21.09	21.40	10,843,762	+0.16(+0.78%)
Jun 27, 2019	21.55	21.73	21.14	21.23	6,577,290	-0.32(-1.50%)
Jun 26, 2019	21.36	21.91	21.32	21.55	8,290,546	+0.61(+2.90%)
Jun 25, 2019	20.86	21.17	20.74	20.95	6,374,742	+0.00(+0.00%)
Jun 24, 2019	21.17	21.40	20.79	20.95	6,934,509	-0.24(-1.13%)
Jun 21, 2019	21.19	21.43	20.98	21.19	8,900,102	+0.13(+0.61%)
Jun 20, 2019	20.74	21.23	20.68	21.06	9,792,202	+0.87(+4.31%)
Jun 19, 2019	20.14	20.43	19.88	20.19	9,493,633	+0.01(+0.04%)
Jun 18, 2019	19.93	20.51	19.86	20.18	7,732,703	+0.38(+1.89%)
Jun 17, 2019	19.14	19.85	19.01	19.80	7,496,872	+0.47(+2.44%)
Jun 14, 2019	19.54	19.65	19.26	19.33	6,765,821	-0.26(-1.34%)
Jun 13, 2019	19.31	19.61	19.05	19.59	7,744,249	+0.55(+2.88%)
Jun 12, 2019	19.24	19.25	18.81	19.05	7,126,755	-0.46(-2.38%)
Jun 11, 2019	19.74	19.99	19.49	19.51	7,700,873	-0.02(-0.08%)
Jun 10, 2019	19.29	20.08	19.25	19.53	7,002,830	+0.32(+1.67%)
Jun 07, 2019	19.23	19.42	18.98	19.20	7,175,873	+0.04(+0.23%)
Jun 06, 2019	19.17	19.35	18.94	19.16	7,538,128	+0.11(+0.59%)
Jun 05, 2019	19.37	19.38	18.54	19.05	8,925,147	-0.38(-1.96%)
Jun 04, 2019	19.31	19.58	18.87	19.43	9,830,015	+0.36(+1.88%)
Jun 03, 2019	18.93	19.23	18.79	19.07	7,366,753	+0.26(+1.39%)
May 31, 2019	18.99	19.17	18.78	18.81	8,743,564	-0.46(-2.41%)
May 30, 2019	20.00	20.13	19.25	19.27	10,979,453	-0.80(-3.99%)
May 29, 2019	19.53	20.08	19.40	20.07	14,930,497	+0.19(+0.94%)
May 28, 2019	20.29	20.31	19.85	19.88	8,171,978	-0.29(-1.44%)
May 24, 2019	20.54	20.81	19.94	20.18	6,794,485	-0.13(-0.66%)
May 23, 2019	21.46	21.46	20.16	20.31	9,030,472	-1.60(-7.30%)
May 22, 2019	22.93	23.08	21.89	21.91	6,296,411	-1.35(-5.82%)
May 21, 2019	22.64	23.38	22.60	23.26	7,100,995	+0.81(+3.63%)
May 20, 2019	22.87	23.06	22.41	22.45	7,230,159	-0.43(-1.89%)
May 17, 2019	23.07	23.32	22.82	22.88	4,222,156	-0.52(-2.20%)
May 16, 2019	23.43	23.78	23.29	23.40	5,546,991	+0.28(+1.20%)
May 15, 2019	22.70	23.22	22.58	23.12	6,089,849	+0.13(+0.55%)
May 14, 2019	22.55	23.14	22.45	22.99	5,509,672	+0.63(+2.81%)
May 13, 2019	23.17	23.26	22.25	22.37	7,956,269	-1.04(-4.44%)
May 10, 2019	23.26	23.50	22.94	23.41	6,622,453	+0.04(+0.19%)
May 09, 2019	23.27	23.43	22.90	23.36	6,958,121	-0.21(-0.89%)
May 08, 2019	23.10	23.84	23.03	23.57	6,980,709	+0.36(+1.55%)
May 07, 2019	23.21	23.31	22.79	23.21	8,447,342	-0.33(-1.40%)
May 06, 2019	23.08	23.58	22.92	23.54	7,641,953	+0.17(+0.74%)
May 03, 2019	23.28	23.51	22.87	23.37	12,412,835	+0.25(+1.10%)
May 02, 2019	23.30	23.92	22.89	23.11	12,399,208	-0.69(-2.89%)
May 01, 2019	24.67	24.81	23.40	23.80	18,316,870	-0.22(-0.93%)
Apr 30, 2019	24.76	24.83	23.71	24.03	9,483,853	-0.43(-1.77%)
Apr 29, 2019	24.32	24.79	24.27	24.46	6,555,126	+0.02(+0.09%)
Apr 26, 2019	24.79	24.92	24.12	24.44	6,645,729	-0.64(-2.53%)
Apr 25, 2019	25.66	25.78	25.05	25.07	8,307,395	-0.71(-2.75%)
Apr 24, 2019	26.08	26.29	25.66	25.78	9,808,112	-0.08(-0.32%)
Apr 23, 2019	26.37	26.46	25.74	25.86	8,398,250	-0.42(-1.59%)
Apr 22, 2019	25.49	26.33	25.04	26.28	14,063,609	+1.20(+4.80%)
Apr 18, 2019	24.87	25.28	24.77	25.08	10,520,744	+0.25(+1.02%)
Apr 17, 2019	24.74	24.96	24.62	24.83	6,703,422	+0.28(+1.16%)
Apr 16, 2019	24.48	24.62	24.04	24.54	6,861,554	+0.19(+0.80%)
Apr 15, 2019	24.84	25.04	24.32	24.35	8,539,438	-0.68(-2.72%)
Apr 12, 2019	24.66	25.27	24.37	25.03	18,161,080	+1.72(+7.38%)
Apr 11, 2019	23.32	23.73	23.05	23.31	4,570,326	-0.16(-0.70%)
Apr 10, 2019	23.37	23.62	23.26	23.47	6,592,280	+0.25(+1.09%)
Apr 09, 2019	23.80	23.87	23.15	23.22	6,663,995	-0.73(-3.03%)
Apr 08, 2019	24.21	24.29	23.65	23.94	7,242,141	-0.13(-0.53%)
Apr 05, 2019	23.29	24.08	23.28	24.07	9,593,427	+0.89(+3.84%)
Apr 04, 2019	23.02	23.26	22.73	23.18	6,864,617	+0.22(+0.98%)
Apr 03, 2019	23.46	23.51	22.79	22.96	5,769,101	-0.37(-1.60%)
Apr 02, 2019	23.62	23.79	23.29	23.33	5,866,349	-0.25(-1.05%)
Apr 01, 2019	23.86	23.98	23.38	23.58	7,025,958	-0.01(-0.06%)
Mar 29, 2019	24.18	24.24	23.49	23.59	8,733,531	-0.24(-1.00%)
Mar 28, 2019	23.15	23.86	23.14	23.83	7,989,631	+0.41(+1.76%)
Mar 27, 2019	23.53	23.78	23.17	23.42	7,267,948	-0.20(-0.85%)
Mar 26, 2019	23.54	23.89	23.46	23.62	7,746,583	+0.58(+2.53%)
Mar 25, 2019	22.68	23.13	22.41	23.04	7,163,756	+0.36(+1.58%)
Mar 22, 2019	23.50	23.62	22.59	22.68	9,904,450	-0.98(-4.14%)
Mar 21, 2019	23.37	23.73	23.17	23.66	9,182,114	+0.30(+1.28%)
Mar 20, 2019	22.52	23.63	22.51	23.36	13,449,764	+0.75(+3.34%)
Mar 19, 2019	22.99	23.11	22.49	22.61	8,284,633	-0.20(-0.88%)
Mar 18, 2019	22.31	22.85	22.28	22.81	8,753,989	+0.65(+2.93%)
Mar 15, 2019	21.90	22.21	21.88	22.16	10,718,729	+0.10(+0.47%)
Mar 14, 2019	21.86	22.16	21.84	22.05	8,789,645	+0.19(+0.85%)
Mar 13, 2019	21.74	21.99	21.58	21.87	12,379,573	+0.42(+1.98%)
Mar 12, 2019	20.90	21.45	20.78	21.44	9,455,290	+0.72(+3.45%)
Mar 11, 2019	20.14	20.86	20.05	20.72	10,879,710	+0.81(+4.08%)
Mar 08, 2019	20.47	20.52	19.82	19.91	14,498,581	-1.01(-4.81%)
Mar 07, 2019	21.44	21.47	20.87	20.92	11,751,801	-0.49(-2.30%)
Mar 06, 2019	21.62	21.87	21.32	21.41	8,514,070	-0.41(-1.88%)
Mar 05, 2019	21.98	22.04	21.54	21.82	9,979,814	-0.13(-0.58%)
Mar 04, 2019	22.59	22.69	21.63	21.95	15,298,427	-0.53(-2.35%)
Mar 01, 2019	21.95	22.59	21.95	22.48	17,973,192	+0.48(+2.17%)
Feb 28, 2019	22.29	22.33	21.87	22.00	12,032,848	-0.28(-1.24%)
Feb 27, 2019	22.28	22.62	21.98	22.28	8,923,884	+0.22(+0.98%)
Feb 26, 2019	21.98	22.48	21.98	22.06	10,625,259	+0.07(+0.34%)
Feb 25, 2019	22.00	22.33	21.91	21.98	13,349,671	-0.12(-0.54%)
Feb 22, 2019	22.44	22.53	21.51	22.10	16,039,573	-0.15(-0.67%)
Feb 21, 2019	22.71	23.10	21.95	22.25	26,037,082	-0.31(-1.39%)
Feb 20, 2019	23.02	24.25	22.45	22.57	46,607,604	+1.46(+6.92%)
Feb 19, 2019	20.94	21.30	20.94	21.10	10,949,349	-0.08(-0.39%)
Feb 15, 2019	20.67	21.21	20.63	21.19	9,543,207	+0.81(+3.99%)
Feb 14, 2019	19.98	20.61	19.96	20.37	7,700,158	+0.31(+1.56%)
Feb 13, 2019	19.47	20.26	19.45	20.06	10,923,177	+0.71(+3.66%)
Feb 12, 2019	19.29	19.70	19.25	19.35	9,434,539	+0.39(+2.04%)
Feb 11, 2019	18.41	19.01	18.27	18.97	6,849,155	+0.39(+2.09%)
Feb 08, 2019	18.86	18.97	18.12	18.58	9,494,246	-0.28(-1.50%)
Feb 07, 2019	19.76	19.82	18.81	18.86	8,773,341	-1.10(-5.53%)
Feb 06, 2019	19.91	20.07	19.70	19.96	6,425,319	-0.06(-0.30%)
Feb 05, 2019	20.18	20.41	20.01	20.02	11,984,286	-0.22(-1.10%)
Feb 04, 2019	19.91	20.40	19.89	20.25	7,576,787	+0.11(+0.56%)
Feb 01, 2019	19.99	20.52	19.95	20.14	8,348,830	+0.27(+1.35%)
Jan 31, 2019	20.74	20.81	19.78	19.87	9,241,845	-0.76(-3.69%)
Jan 30, 2019	20.14	20.64	20.12	20.63	7,084,456	+0.61(+3.05%)
Jan 29, 2019	20.01	20.13	19.84	20.02	5,819,188	+0.26(+1.32%)
Jan 28, 2019	20.01	20.05	19.59	19.76	7,432,799	-0.56(-2.75%)
Jan 25, 2019	20.05	20.44	19.98	20.31	9,688,614	+0.48(+2.44%)
Jan 24, 2019	19.55	20.02	19.46	19.83	9,037,524	+0.21(+1.06%)
Jan 23, 2019	19.99	20.02	19.32	19.62	11,908,293	-0.23(-1.16%)
Jan 22, 2019	19.93	20.11	19.52	19.85	12,557,621	-0.38(-1.88%)
Jan 18, 2019	19.91	20.23	19.78	20.23	13,628,419	+0.56(+2.84%)
Jan 17, 2019	19.08	19.76	19.02	19.67	11,638,880	+0.37(+1.93%)
Jan 16, 2019	19.51	19.67	19.15	19.30	14,493,645	-0.38(-1.93%)
Jan 15, 2019	19.68	19.82	19.56	19.68	8,452,073	+0.17(+0.88%)
Jan 14, 2019	19.29	19.81	19.28	19.51	7,811,373	-0.14(-0.72%)
Jan 11, 2019	19.23	19.76	19.15	19.65	10,477,487	+0.05(+0.27%)
Jan 10, 2019	19.06	19.70	18.88	19.60	11,867,943	+0.34(+1.78%)
Jan 09, 2019	19.34	19.49	18.88	19.26	16,871,698	+0.21(+1.10%)
Jan 08, 2019	19.14	19.32	18.71	19.05	9,638,006	+0.15(+0.79%)
Jan 07, 2019	18.44	19.20	18.15	18.90	9,707,789	+0.58(+3.17%)
Jan 04, 2019	18.00	18.44	17.91	18.32	13,030,829	+0.78(+4.46%)
Jan 03, 2019	17.33	17.87	17.06	17.53	10,387,302	+0.23(+1.34%)
Jan 02, 2019	16.36	17.45	16.22	17.30	9,106,621	+0.50(+2.97%)
Dec 31, 2018	16.89	17.11	16.42	16.80	12,336,255	+0.06(+0.36%)
Dec 28, 2018	17.13	17.27	16.56	16.74	10,440,599	-0.33(-1.92%)
Dec 27, 2018	16.57	17.07	16.22	17.07	11,164,159	+0.14(+0.84%)
Dec 26, 2018	15.74	16.94	15.19	16.93	13,338,702	+1.29(+8.25%)
Dec 24, 2018	16.11	16.36	15.63	15.64	7,152,442	-0.69(-4.24%)
Dec 21, 2018	16.74	17.00	16.31	16.33	21,841,634	-0.45(-2.67%)
Dec 20, 2018	17.38	17.77	16.70	16.78	18,248,174	-1.00(-5.62%)
Dec 19, 2018	18.35	18.71	17.65	17.78	14,284,880	-0.42(-2.29%)
Dec 18, 2018	18.98	19.17	18.18	18.20	13,197,722	-0.82(-4.31%)
Dec 17, 2018	19.14	19.80	18.90	19.02	12,007,059	-0.25(-1.28%)
Dec 14, 2018	19.76	19.79	19.21	19.26	8,612,548	-0.77(-3.83%)
Dec 13, 2018	20.20	20.30	19.68	20.03	10,698,915	-0.25(-1.21%)
Dec 12, 2018	20.23	20.89	20.22	20.28	11,081,604	+0.39(+1.98%)
Dec 11, 2018	19.85	20.20	19.53	19.88	12,914,341	+0.36(+1.83%)
Dec 10, 2018	19.74	20.16	19.21	19.53	10,497,526	-0.69(-3.42%)
Dec 07, 2018	21.01	21.36	20.17	20.22	11,358,017	-0.41(-1.98%)
Dec 06, 2018	20.26	20.69	19.80	20.63	13,225,653	-0.31(-1.49%)
Dec 04, 2018	21.39	21.59	20.88	20.94	13,137,764	-0.45(-2.09%)
Dec 03, 2018	21.08	21.69	20.87	21.39	15,793,181	+1.29(+6.44%)
Nov 30, 2018	19.71	20.18	19.31	20.09	13,658,948	+0.09(+0.45%)
Nov 29, 2018	20.04	20.33	19.78	20.00	10,795,848	+0.03(+0.15%)
Nov 28, 2018	19.74	19.97	19.23	19.97	8,272,587	+0.19(+0.98%)
Nov 27, 2018	20.14	20.34	19.68	19.78	8,191,143	-0.39(-1.92%)
Nov 26, 2018	20.28	20.54	19.91	20.17	10,077,282	+0.16(+0.82%)
Nov 23, 2018	20.34	20.65	19.92	20.00	7,460,707	-1.20(-5.68%)
Nov 21, 2018		21.21	21.21	21.21	0	+0.81(+3.97%)
Nov 20, 2018	21.44	21.55	20.11	20.40	15,653,120	-1.62(-7.36%)
Nov 19, 2018	21.85	22.34	21.67	22.02	10,454,702	+0.04(+0.20%)
Nov 16, 2018	22.75	23.00	21.51	21.97	24,132,944	-0.79(-3.46%)
Nov 15, 2018	22.59	22.91	22.23	22.76	13,613,315	+0.06(+0.26%)
Nov 14, 2018	23.59	23.76	22.50	22.70	10,446,694	-0.27(-1.17%)
Nov 13, 2018	23.32	23.93	22.92	22.97	10,730,903	-0.48(-2.06%)
Nov 12, 2018	24.89	24.89	23.41	23.45	9,036,918	-1.09(-4.42%)
Nov 09, 2018	23.83	24.71	23.57	24.54	10,624,404	+0.22(+0.89%)
Nov 08, 2018	25.01	25.45	24.19	24.32	9,022,542	-0.85(-3.37%)
Nov 07, 2018	24.86	25.76	24.45	25.17	15,328,991	+0.69(+2.82%)
Nov 06, 2018	24.72	24.98	24.13	24.48	10,635,827	-0.13(-0.51%)
Nov 05, 2018	24.41	24.74	24.30	24.60	8,097,506	+0.61(+2.54%)
Nov 02, 2018	24.52	24.89	23.93	23.99	8,482,222	-0.43(-1.76%)
Nov 01, 2018	24.18	25.06	24.06	24.43	13,215,883	+0.34(+1.42%)
Oct 31, 2018	24.36	24.72	24.05	24.08	10,807,421	+0.06(+0.25%)
Oct 30, 2018	22.86	24.08	22.79	24.02	10,115,294	+1.00(+4.33%)
Oct 29, 2018	24.22	24.28	22.57	23.03	9,530,573	-1.04(-4.32%)
Oct 26, 2018	23.92	24.46	23.55	24.07	9,909,491	-0.35(-1.43%)
Oct 25, 2018	24.22	24.74	24.02	24.42	8,642,128	+0.54(+2.24%)
Oct 24, 2018	25.44	25.48	23.84	23.88	9,980,466	-1.19(-4.74%)
Oct 23, 2018	25.27	25.40	24.72	25.07	9,667,602	-0.85(-3.27%)
Oct 22, 2018	25.91	26.08	25.53	25.92	6,658,656	-0.05(-0.20%)
Oct 19, 2018	26.19	26.57	25.93	25.97	6,045,815	-0.12(-0.46%)
Oct 18, 2018	26.26	26.58	25.77	26.09	10,466,271	-0.67(-2.50%)
Oct 17, 2018	27.32	27.49	26.46	26.76	11,203,809	-0.80(-2.91%)
Oct 16, 2018	27.47	28.05	27.26	27.56	10,083,918	+0.72(+2.69%)
Oct 15, 2018	27.44	27.61	26.79	26.84	8,514,082	-0.39(-1.42%)
Oct 12, 2018	27.39	27.49	26.63	27.23	10,318,878	+0.44(+1.64%)
Oct 11, 2018	27.48	27.80	26.66	26.79	12,953,039	-0.94(-3.38%)
Oct 10, 2018	29.29	29.36	27.69	27.73	11,153,640	-1.64(-5.59%)
Oct 09, 2018	28.85	29.75	28.59	29.37	9,983,953	+0.54(+1.88%)
Oct 08, 2018	29.51	29.63	28.73	28.83	10,998,389	-0.94(-3.15%)
Oct 05, 2018	29.87	30.28	29.46	29.76	6,841,717	-0.07(-0.25%)
Oct 04, 2018	30.02	30.38	29.61	29.84	5,724,997	-0.38(-1.25%)
Oct 03, 2018	29.64	30.31	29.34	30.22	8,185,797	+0.59(+1.98%)
Oct 02, 2018	30.14	30.14	29.52	29.63	9,106,058	-0.25(-0.85%)
Oct 01, 2018	29.75	30.08	29.52	29.88	7,940,825	+0.19(+0.65%)
Sep 28, 2018	29.26	29.93	29.22	29.69	9,739,440	+0.42(+1.42%)
Sep 27, 2018	29.87	29.87	29.23	29.27	7,645,888	-0.22(-0.76%)
Sep 26, 2018	30.40	30.49	29.45	29.49	11,077,990	-1.29(-4.18%)
Sep 25, 2018	31.12	31.17	30.74	30.78	8,410,853	-0.10(-0.34%)
Sep 24, 2018	30.62	31.07	30.54	30.88	8,565,924	+0.74(+2.47%)
Sep 21, 2018	29.81	30.42	29.75	30.14	13,217,947	+0.33(+1.10%)
Sep 20, 2018	29.90	29.98	29.64	29.81	6,939,032	+0.18(+0.60%)
Sep 19, 2018	29.25	29.80	29.10	29.64	7,811,214	+0.40(+1.37%)
Sep 18, 2018	29.17	29.47	29.01	29.23	9,310,213	+0.39(+1.34%)
Sep 17, 2018	29.64	29.87	28.76	28.85	14,262,665	-0.64(-2.17%)
Sep 14, 2018	30.37	30.54	29.41	29.49	15,325,150	-0.90(-2.96%)
Sep 13, 2018	30.91	31.10	30.24	30.39	10,142,952	-0.74(-2.36%)
Sep 12, 2018	31.20	31.36	30.80	31.12	11,532,407	+0.34(+1.11%)
Sep 11, 2018	29.91	30.86	29.88	30.78	10,252,181	+0.73(+2.42%)
Sep 10, 2018	30.26	30.47	29.79	30.05	7,672,828	+0.03(+0.10%)
Sep 07, 2018	29.84	30.09	29.42	30.02	10,337,787	-0.12(-0.39%)
Sep 06, 2018	30.76	30.76	30.05	30.14	12,394,679	-0.80(-2.59%)
Sep 05, 2018	31.20	31.21	30.58	30.94	9,553,522	-0.47(-1.51%)
Sep 04, 2018	31.95	32.10	31.25	31.42	6,703,214	-0.43(-1.35%)
Aug 31, 2018		31.85	31.85	31.85	0	-0.15(-0.46%)
Aug 30, 2018	31.96	32.35	31.79	32.00	5,671,218	+0.13(+0.40%)
Aug 29, 2018	31.83	32.18	31.67	31.87	6,134,439	+0.33(+1.06%)
Aug 28, 2018	31.68	32.09	31.33	31.54	6,418,444	-0.27(-0.86%)
Aug 27, 2018	31.65	31.89	31.48	31.81	5,220,478	+0.16(+0.52%)
Aug 24, 2018	31.90	32.13	31.55	31.65	4,779,010	+0.10(+0.33%)
Aug 23, 2018	31.49	31.62	31.29	31.55	5,721,927	-0.14(-0.44%)
Aug 22, 2018	31.43	31.90	31.39	31.69	7,134,170	+0.64(+2.05%)
Aug 21, 2018	30.79	31.30	30.76	31.05	6,567,447	+0.60(+1.97%)
Aug 20, 2018	30.07	30.66	29.96	30.45	5,626,485	+0.33(+1.08%)
Aug 17, 2018	30.34	30.44	29.98	30.12	6,105,487	-0.06(-0.20%)
Aug 16, 2018	30.14	30.53	29.84	30.18	7,240,148	+0.15(+0.49%)
Aug 15, 2018	31.21	31.21	29.73	30.03	11,236,129	-1.43(-4.55%)
Aug 14, 2018	31.64	31.72	31.32	31.46	6,561,001	+0.25(+0.81%)
Aug 13, 2018	31.55	31.92	31.18	31.21	7,900,778	-0.57(-1.80%)
Aug 10, 2018	31.08	31.83	30.88	31.78	7,877,448	+0.57(+1.83%)
Aug 09, 2018	31.78	31.87	31.19	31.21	7,758,071	-0.45(-1.41%)
Aug 08, 2018	31.99	32.11	31.13	31.66	9,454,359	-0.58(-1.80%)
Aug 07, 2018	32.82	32.90	32.18	32.24	7,839,808	-0.15(-0.46%)
Aug 06, 2018	32.47	32.88	32.23	32.38	9,124,766	+0.45(+1.39%)
Aug 03, 2018	32.57	32.69	31.73	31.94	8,842,282	-0.66(-2.03%)
Aug 02, 2018	31.98	32.91	31.94	32.60	8,765,574	+0.35(+1.08%)
Aug 01, 2018	31.53	32.63	30.60	32.25	22,379,812	-1.14(-3.42%)
Jul 31, 2018	33.38	33.60	32.93	33.39	7,532,035	-0.04(-0.11%)
Jul 30, 2018	33.53	33.71	33.28	33.43	7,536,163	+0.38(+1.14%)
Jul 27, 2018	33.34	33.78	32.98	33.05	5,858,416	-0.45(-1.33%)
Jul 26, 2018	33.71	33.84	33.27	33.50	6,683,244	-0.09(-0.27%)
Jul 25, 2018	33.08	33.67	32.99	33.59	6,110,893	+0.53(+1.59%)
Jul 24, 2018	32.98	33.62	32.83	33.06	5,754,417	+0.26(+0.79%)
Jul 23, 2018	32.97	33.19	32.74	32.80	5,154,059	+0.05(+0.16%)
Jul 20, 2018	32.95	32.95	32.41	32.75	6,859,287	+0.00(+0.00%)
Jul 19, 2018	32.40	33.04	32.25	32.75	6,868,094	+0.29(+0.89%)
Jul 18, 2018	32.33	32.52	31.75	32.46	10,988,201	-0.24(-0.75%)
Jul 17, 2018	32.58	33.07	32.36	32.70	6,502,212	-0.10(-0.29%)
Jul 16, 2018	32.60	33.07	32.03	32.80	7,509,566	-0.38(-1.14%)
Jul 13, 2018	32.69	33.63	32.59	33.18	8,827,798	+0.59(+1.80%)
Jul 12, 2018	33.11	33.11	32.37	32.59	6,684,993	-0.14(-0.43%)
Jul 11, 2018			32.58	32.73	6,892,259	-1.11(-3.27%)
Jul 10, 2018	34.13	34.53	33.72	33.84	10,349,145	+0.23(+0.68%)
Jul 09, 2018	33.30	33.62	33.16	33.61	6,359,276	+0.59(+1.77%)
Jul 06, 2018	32.38	33.27	32.24	33.02	5,755,856	+0.39(+1.18%)
Jul 05, 2018	32.85	32.93	32.41	32.64	7,354,585	-0.01(-0.02%)
Jul 03, 2018		32.64	32.64	32.64	0	+0.35(+1.08%)