Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.46	16.54	15.95	16.29	9,787,075	-0.58(-3.42%)
Jan 30, 2020	16.37	16.91	16.25	16.87	7,476,973	+0.22(+1.35%)
Jan 29, 2020	17.21	17.31	16.59	16.64	7,938,489	-0.40(-2.33%)
Jan 28, 2020	17.18	17.24	16.91	17.04	6,733,409	+0.08(+0.44%)
Jan 27, 2020	17.40	17.57	16.83	16.97	8,465,139	-1.00(-5.55%)
Jan 24, 2020	18.26	18.26	17.67	17.96	7,419,537	-0.34(-1.84%)
Jan 23, 2020	18.03	18.44	17.70	18.30	7,894,906	+0.07(+0.41%)
Jan 22, 2020	18.56	18.64	18.14	18.23	10,861,697	-0.52(-2.76%)
Jan 21, 2020	19.24	19.33	18.74	18.74	7,746,554	-0.65(-3.33%)
Jan 17, 2020	19.92	19.92	19.29	19.39	7,789,794	-0.44(-2.23%)
Jan 16, 2020	19.87	20.24	19.79	19.83	8,391,169	+0.15(+0.76%)
Jan 15, 2020	19.50	19.70	19.40	19.68	7,554,775	+0.01(+0.04%)
Jan 14, 2020	19.13	19.77	19.03	19.67	8,517,797	+0.65(+3.43%)
Jan 13, 2020	18.76	19.07	18.48	19.02	6,325,397	+0.19(+1.04%)
Jan 10, 2020	19.28	19.28	18.76	18.83	6,940,883	-0.56(-2.90%)
Jan 09, 2020	19.42	19.45	18.90	19.39	9,999,984	+0.23(+1.17%)
Jan 08, 2020	19.84	19.87	18.91	19.16	10,969,560	-0.70(-3.55%)
Jan 07, 2020	19.69	19.93	19.58	19.87	8,609,594	+0.06(+0.30%)
Jan 06, 2020	19.75	19.91	19.56	19.81	5,852,785	+0.23(+1.19%)
Jan 03, 2020	19.88	19.90	19.44	19.58	9,311,888	+0.23(+1.20%)
Jan 02, 2020	19.66	19.71	19.22	19.34	6,788,418	-0.14(-0.69%)
Dec 31, 2019	19.15	19.56	18.86	19.48	4,522,547	+0.33(+1.72%)
Dec 30, 2019	19.32	19.48	19.12	19.15	4,732,806	-0.15(-0.78%)
Dec 27, 2019	19.88	19.92	19.28	19.30	5,267,727	-0.47(-2.39%)
Dec 26, 2019	20.03	20.18	19.74	19.77	4,233,596	-0.14(-0.68%)
Dec 24, 2019	19.76	20.01	19.71	19.91	3,706,435	+0.23(+1.18%)
Dec 23, 2019	19.16	19.73	19.08	19.67	8,389,275	+0.57(+2.98%)
Dec 20, 2019	18.98	19.16	18.80	19.10	19,518,552	+0.27(+1.43%)
Dec 19, 2019	18.56	18.92	18.53	18.83	9,476,315	+0.31(+1.66%)
Dec 18, 2019	18.49	18.77	18.23	18.53	12,028,628	+0.40(+2.19%)
Dec 17, 2019	17.93	18.26	17.90	18.13	7,151,834	+0.24(+1.34%)
Dec 16, 2019	17.84	18.15	17.72	17.89	15,264,044	+0.28(+1.58%)
Dec 13, 2019	18.04	18.16	17.57	17.61	6,097,972	-0.38(-2.13%)
Dec 12, 2019	17.54	18.08	17.49	17.99	7,777,117	+0.49(+2.83%)
Dec 11, 2019	17.43	17.62	17.27	17.50	4,796,407	+0.00(+0.00%)
Dec 10, 2019	17.55	17.85	17.31	17.50	6,808,785	+0.20(+1.17%)
Dec 09, 2019	17.12	17.41	17.09	17.30	6,034,602	+0.01(+0.04%)
Dec 06, 2019	16.56	17.37	16.56	17.29	7,107,393	+0.80(+4.85%)
Dec 05, 2019	16.94	16.99	16.34	16.49	6,926,498	-0.24(-1.43%)
Dec 04, 2019	16.26	16.88	16.24	16.73	8,532,869	+0.73(+4.58%)
Dec 03, 2019	16.06	16.27	15.76	16.00	6,024,344	-0.31(-1.92%)
Dec 02, 2019	16.55	16.71	16.28	16.31	6,514,917	-0.04(-0.27%)
Nov 29, 2019	16.62	16.62	16.22	16.35	3,201,552	-0.46(-2.75%)
Nov 27, 2019	16.70	16.88	16.51	16.82	4,311,789	+0.19(+1.12%)
Nov 26, 2019	16.96	17.04	16.55	16.63	8,991,141	-0.36(-2.11%)
Nov 25, 2019	16.98	17.10	16.80	16.99	9,627,736	-0.02(-0.13%)
Nov 22, 2019	17.09	17.21	16.82	17.01	5,787,823	+0.00(+0.00%)
Nov 21, 2019	16.52	17.10	16.37	17.01	9,513,665	+0.61(+3.74%)
Nov 20, 2019	15.99	16.84	15.91	16.40	8,540,461	+0.34(+2.14%)
Nov 19, 2019	16.32	16.35	15.85	16.06	8,228,683	-0.35(-2.14%)
Nov 18, 2019	16.62	16.68	16.14	16.41	10,255,101	-0.45(-2.66%)
Nov 15, 2019	16.47	17.07	16.44	16.86	9,184,654	+0.54(+3.30%)
Nov 14, 2019	16.21	16.52	16.17	16.32	7,787,506	+0.16(+1.02%)
Nov 13, 2019	16.59	16.69	16.09	16.15	8,519,734	-0.56(-3.35%)
Nov 12, 2019	16.99	17.24	16.56	16.71	10,386,156	-0.12(-0.71%)
Nov 11, 2019	16.77	17.00	16.65	16.83	7,669,641	-0.28(-1.66%)
Nov 08, 2019	16.67	17.18	16.48	17.12	7,624,834	+0.17(+1.01%)
Nov 07, 2019	16.76	17.09	16.72	16.95	11,438,150	+0.45(+2.72%)
Nov 06, 2019	17.93	17.93	16.46	16.50	13,801,109	-0.67(-3.92%)
Nov 05, 2019	17.03	17.61	16.98	17.17	14,718,618	+0.31(+1.82%)
Nov 04, 2019	16.15	16.92	16.07	16.86	16,295,322	+1.05(+6.61%)
Nov 01, 2019	15.37	15.84	15.21	15.82	8,835,455	+0.67(+4.39%)
Oct 31, 2019	15.06	15.26	14.73	15.15	7,644,094	+0.02(+0.15%)
Oct 30, 2019	16.07	16.13	15.08	15.13	8,436,617	-0.86(-5.37%)
Oct 29, 2019	15.55	16.09	15.47	15.99	11,115,869	+0.26(+1.66%)
Oct 28, 2019	16.18	16.34	15.72	15.73	11,883,323	-0.31(-1.96%)
Oct 25, 2019	16.01	16.16	15.73	16.04	12,656,572	+0.01(+0.05%)
Oct 24, 2019	16.05	16.09	15.71	16.03	11,162,270	+0.12(+0.75%)
Oct 23, 2019	15.42	16.08	15.18	15.91	13,824,948	+0.47(+3.05%)
Oct 22, 2019	15.20	15.82	15.01	15.44	8,728,035	+0.32(+2.12%)
Oct 21, 2019	14.78	15.23	14.77	15.12	6,778,449	+0.33(+2.22%)
Oct 18, 2019	15.19	15.40	14.79	14.79	7,887,302	-0.43(-2.85%)
Oct 17, 2019	15.46	15.48	15.07	15.23	7,653,186	-0.20(-1.31%)
Oct 16, 2019	15.65	15.97	15.38	15.43	8,779,715	-0.24(-1.53%)
Oct 15, 2019	15.57	15.88	15.28	15.67	8,755,805	+0.02(+0.10%)
Oct 14, 2019	15.56	15.69	15.01	15.65	12,950,961	-0.23(-1.46%)
Oct 11, 2019	15.82	16.23	15.72	15.88	11,687,272	+0.32(+2.06%)
Oct 10, 2019	15.73	15.95	15.37	15.56	8,146,862	-0.18(-1.14%)
Oct 09, 2019	15.93	15.99	15.38	15.74	10,286,510	+0.12(+0.77%)
Oct 08, 2019	16.09	16.23	15.62	15.62	11,435,755	-0.73(-4.48%)
Oct 07, 2019	16.78	16.89	16.10	16.35	9,699,090	-0.53(-3.14%)
Oct 04, 2019	16.73	17.05	16.54	16.89	4,890,532	-0.05(-0.31%)
Oct 03, 2019	16.30	16.96	16.00	16.94	9,733,874	+0.48(+2.91%)
Oct 02, 2019	17.14	17.25	16.44	16.46	10,195,247	-0.83(-4.80%)
Oct 01, 2019	18.08	18.33	17.26	17.29	6,107,954	-0.69(-3.82%)
Sep 30, 2019	18.09	18.09	17.82	17.98	5,287,994	-0.14(-0.78%)
Sep 27, 2019	17.93	18.47	17.83	18.12	5,971,992	-0.12(-0.66%)
Sep 26, 2019	18.20	18.33	18.01	18.24	4,925,169	-0.22(-1.21%)
Sep 25, 2019	18.13	18.55	18.07	18.46	5,841,390	-0.01(-0.04%)
Sep 24, 2019	19.16	19.23	18.36	18.47	7,750,755	-0.83(-4.30%)
Sep 23, 2019	19.21	19.54	19.15	19.30	5,532,057	-0.21(-1.07%)
Sep 20, 2019	19.48	19.60	19.28	19.51	10,656,940	+0.11(+0.58%)
Sep 19, 2019	20.05	20.19	19.29	19.40	9,179,441	-0.40(-2.04%)
Sep 18, 2019	19.65	20.15	19.54	19.80	11,438,793	-0.13(-0.67%)
Sep 17, 2019	20.93	20.95	19.60	19.93	13,382,543	-1.08(-5.12%)
Sep 16, 2019	20.35	21.23	19.97	21.01	18,391,112	+2.28(+12.17%)
Sep 13, 2019	18.64	18.91	18.39	18.73	7,727,760	+0.38(+2.08%)
Sep 12, 2019	18.03	18.57	17.76	18.35	10,314,211	-0.24(-1.29%)
Sep 11, 2019	18.40	18.83	18.09	18.59	9,525,157	+0.31(+1.67%)
Sep 10, 2019	18.47	18.91	18.10	18.28	12,367,280	-0.05(-0.28%)
Sep 09, 2019	17.64	18.37	17.61	18.34	9,745,127	+0.95(+5.48%)
Sep 06, 2019	17.26	17.55	16.79	17.38	7,890,580	-0.11(-0.64%)
Sep 05, 2019	17.22	17.94	17.22	17.49	10,116,222	+0.49(+2.89%)
Sep 04, 2019	16.79	17.14	16.66	17.00	7,535,223	+0.56(+3.39%)
Sep 03, 2019	15.96	16.49	15.85	16.44	8,885,444	+0.07(+0.46%)
Aug 30, 2019	16.85	17.06	16.30	16.37	8,887,431	-0.41(-2.44%)
Aug 29, 2019	16.44	16.89	16.44	16.78	8,348,618	+0.46(+2.83%)
Aug 28, 2019	16.03	16.53	15.99	16.32	7,824,406	+0.43(+2.72%)
Aug 27, 2019	16.20	16.36	15.72	15.89	8,957,490	-0.17(-1.07%)
Aug 26, 2019	16.39	16.53	15.96	16.06	12,460,654	-0.08(-0.51%)
Aug 23, 2019	16.77	17.05	16.07	16.14	12,421,878	-1.00(-5.86%)
Aug 22, 2019	17.52	17.61	17.12	17.14	7,918,386	-0.26(-1.50%)
Aug 21, 2019	17.63	17.85	17.36	17.41	7,717,759	+0.01(+0.09%)
Aug 20, 2019	17.27	17.58	17.09	17.39	9,317,942	+0.07(+0.39%)
Aug 19, 2019	17.11	17.41	16.98	17.32	7,033,571	+0.54(+3.24%)
Aug 16, 2019	16.22	16.82	16.14	16.78	10,466,595	+0.68(+4.26%)
Aug 15, 2019	16.41	16.50	15.92	16.09	9,705,873	-0.31(-1.86%)
Aug 14, 2019	17.05	17.14	16.39	16.40	9,281,823	-1.18(-6.73%)
Aug 13, 2019	17.36	18.23	17.23	17.58	12,005,660	+0.08(+0.47%)
Aug 12, 2019	17.57	17.90	17.38	17.50	8,143,867	-0.40(-2.25%)
Aug 09, 2019	18.33	18.60	17.89	17.90	9,502,923	-0.29(-1.60%)
Aug 08, 2019	18.25	18.44	17.86	18.19	13,767,375	+0.21(+1.16%)
Aug 07, 2019	17.22	18.21	16.88	17.99	17,879,148	-0.04(-0.25%)
Aug 06, 2019	18.10	18.24	17.48	18.03	16,438,300	+0.12(+0.66%)
Aug 05, 2019	18.05	18.27	17.81	17.91	10,823,504	-0.72(-3.88%)
Aug 02, 2019	18.80	19.18	17.99	18.63	10,680,580	-0.10(-0.52%)
Aug 01, 2019	19.73	19.73	18.48	18.73	13,014,453	-1.37(-6.81%)
Jul 31, 2019	19.96	20.54	19.82	20.10	8,048,037	+0.09(+0.45%)
Jul 30, 2019	18.99	20.20	18.93	20.01	9,283,712	+1.01(+5.33%)
Jul 29, 2019	18.87	19.08	18.55	19.00	7,121,666	-0.01(-0.08%)
Jul 26, 2019	19.01	19.30	18.86	19.01	6,479,327	-0.02(-0.12%)
Jul 25, 2019	19.81	19.85	18.97	19.04	7,428,656	-0.70(-3.55%)
Jul 24, 2019	19.53	20.02	19.51	19.74	8,835,031	+0.22(+1.14%)
Jul 23, 2019	19.30	19.59	19.04	19.51	9,718,179	-0.15(-0.76%)
Jul 22, 2019	19.65	19.96	19.46	19.66	6,069,034	+0.05(+0.27%)
Jul 19, 2019	19.18	19.66	18.97	19.61	9,275,774	+0.48(+2.49%)
Jul 18, 2019	19.19	19.33	18.94	19.13	8,130,151	-0.17(-0.89%)
Jul 17, 2019	19.93	20.07	19.30	19.30	7,567,491	-0.65(-3.25%)
Jul 16, 2019	20.57	20.64	19.80	19.95	10,206,393	-0.63(-3.07%)
Jul 15, 2019	21.40	21.48	20.53	20.58	7,772,363	-0.74(-3.49%)
Jul 12, 2019	21.38	21.63	21.31	21.33	6,519,625	-0.01(-0.04%)
Jul 11, 2019	21.48	21.57	21.15	21.34	5,651,579	-0.13(-0.62%)
Jul 10, 2019	21.15	21.69	21.06	21.47	6,873,375	+0.57(+2.71%)
Jul 09, 2019	20.73	20.93	20.41	20.90	6,232,645	+0.10(+0.50%)
Jul 08, 2019	20.63	21.38	20.58	20.80	9,443,713	+0.03(+0.14%)
Jul 05, 2019	20.43	20.80	20.36	20.77	6,386,237	+0.28(+1.38%)
Jul 03, 2019	20.66	20.66	20.25	20.49	5,387,909	-0.01(-0.07%)
Jul 02, 2019	21.39	21.39	20.43	20.50	12,395,834	-1.01(-4.71%)
Jul 01, 2019	21.68	21.86	21.33	21.51	6,704,820	+0.28(+1.33%)
Jun 28, 2019	21.12	21.42	20.93	21.23	10,927,341	+0.16(+0.78%)
Jun 27, 2019	21.39	21.56	20.98	21.07	6,627,985	-0.32(-1.50%)
Jun 26, 2019	21.19	21.74	21.16	21.39	8,354,445	+0.60(+2.90%)
Jun 25, 2019	20.70	21.01	20.58	20.78	6,423,876	+0.00(+0.00%)
Jun 24, 2019	21.01	21.23	20.63	20.78	6,987,957	-0.24(-1.13%)
Jun 21, 2019	21.02	21.27	20.81	21.02	8,968,700	+0.13(+0.61%)
Jun 20, 2019	20.58	21.07	20.52	20.90	9,867,676	+0.86(+4.31%)
Jun 19, 2019	19.99	20.27	19.73	20.03	9,566,806	+0.01(+0.04%)
Jun 18, 2019	19.78	20.35	19.71	20.03	7,792,303	+0.37(+1.89%)
Jun 17, 2019	19.00	19.70	18.86	19.65	7,554,655	+0.47(+2.44%)
Jun 14, 2019	19.39	19.50	19.11	19.18	6,817,968	-0.26(-1.34%)
Jun 13, 2019	19.16	19.46	18.90	19.44	7,803,938	+0.54(+2.88%)
Jun 12, 2019	19.09	19.10	18.66	18.90	7,181,684	-0.46(-2.38%)
Jun 11, 2019	19.59	19.84	19.34	19.36	7,760,227	-0.01(-0.08%)
Jun 10, 2019	19.15	19.93	19.10	19.38	7,056,804	+0.32(+1.67%)
Jun 07, 2019	19.09	19.27	18.83	19.06	7,231,182	+0.04(+0.23%)
Jun 06, 2019	19.02	19.21	18.79	19.01	7,596,228	+0.11(+0.59%)
Jun 05, 2019	19.22	19.23	18.40	18.90	8,993,938	-0.38(-1.96%)
Jun 04, 2019	19.16	19.43	18.72	19.28	9,905,780	+0.36(+1.88%)
Jun 03, 2019	18.79	19.08	18.64	18.92	7,423,533	+0.26(+1.39%)
May 31, 2019	18.85	19.02	18.63	18.66	8,810,956	-0.46(-2.40%)
May 30, 2019	19.85	19.98	19.10	19.12	11,064,078	-0.79(-3.98%)
May 29, 2019	19.38	19.93	19.25	19.92	15,045,574	+0.19(+0.94%)
May 28, 2019	20.13	20.16	19.70	19.73	8,234,964	-0.29(-1.44%)
May 24, 2019	20.39	20.65	19.78	20.02	6,846,854	-0.13(-0.66%)
May 23, 2019	21.30	21.30	20.01	20.16	9,100,075	-1.59(-7.30%)
May 22, 2019	22.75	22.90	21.72	21.74	6,344,941	-1.34(-5.82%)
May 21, 2019	22.47	23.20	22.43	23.09	7,155,726	+0.81(+3.63%)
May 20, 2019	22.69	22.89	22.24	22.28	7,285,886	-0.43(-1.90%)
May 17, 2019	22.89	23.14	22.65	22.71	4,254,699	-0.51(-2.20%)
May 16, 2019	23.25	23.60	23.11	23.22	5,589,744	+0.27(+1.20%)
May 15, 2019	22.53	23.04	22.40	22.94	6,136,786	+0.13(+0.55%)
May 14, 2019	22.37	22.97	22.28	22.82	5,552,138	+0.62(+2.81%)
May 13, 2019	23.00	23.08	22.08	22.20	8,017,592	-1.03(-4.44%)
May 10, 2019	23.08	23.32	22.77	23.23	6,673,496	+0.04(+0.19%)
May 09, 2019	23.09	23.25	22.72	23.18	7,011,751	-0.21(-0.89%)
May 08, 2019	22.92	23.66	22.86	23.39	7,034,513	+0.36(+1.55%)
May 07, 2019	23.03	23.13	22.62	23.03	8,512,450	-0.33(-1.40%)
May 06, 2019	22.90	23.40	22.74	23.36	7,700,854	+0.17(+0.74%)
May 03, 2019	23.10	23.33	22.70	23.19	12,508,508	+0.25(+1.10%)
May 02, 2019	23.12	23.74	22.72	22.94	12,494,775	-0.68(-2.89%)
May 01, 2019	24.48	24.62	23.22	23.62	18,458,048	-0.22(-0.93%)
Apr 30, 2019	24.57	24.64	23.53	23.84	9,556,950	-0.43(-1.77%)
Apr 29, 2019	24.13	24.60	24.09	24.27	6,605,650	+0.02(+0.09%)
Apr 26, 2019	24.60	24.72	23.93	24.25	6,696,952	-0.63(-2.53%)
Apr 25, 2019	25.46	25.59	24.86	24.88	8,371,424	-0.70(-2.75%)
Apr 24, 2019	25.88	26.09	25.47	25.59	9,883,708	-0.08(-0.32%)
Apr 23, 2019	26.16	26.25	25.54	25.67	8,462,980	-0.42(-1.59%)
Apr 22, 2019	25.30	26.13	24.85	26.08	14,172,005	+1.19(+4.80%)
Apr 18, 2019	24.68	25.08	24.58	24.89	10,601,833	+0.25(+1.02%)
Apr 17, 2019	24.55	24.77	24.43	24.64	6,755,089	+0.28(+1.16%)
Apr 16, 2019	24.29	24.43	23.86	24.35	6,914,440	+0.19(+0.80%)
Apr 15, 2019	24.65	24.85	24.14	24.16	8,605,256	-0.68(-2.72%)
Apr 12, 2019	24.47	25.08	24.18	24.84	18,301,056	+1.71(+7.38%)
Apr 11, 2019	23.14	23.55	22.87	23.13	4,605,552	-0.16(-0.70%)
Apr 10, 2019	23.19	23.44	23.08	23.29	6,643,091	+0.25(+1.09%)
Apr 09, 2019	23.62	23.69	22.97	23.04	6,715,358	-0.72(-3.03%)
Apr 08, 2019	24.03	24.10	23.47	23.76	7,297,960	-0.13(-0.53%)
Apr 05, 2019	23.11	23.89	23.10	23.89	9,667,369	+0.88(+3.84%)
Apr 04, 2019	22.85	23.09	22.56	23.00	6,917,527	+0.22(+0.98%)
Apr 03, 2019	23.28	23.33	22.62	22.78	5,813,567	-0.37(-1.60%)
Apr 02, 2019	23.44	23.61	23.11	23.15	5,911,565	-0.24(-1.05%)
Apr 01, 2019	23.68	23.80	23.20	23.40	7,080,111	-0.01(-0.06%)
Mar 29, 2019	24.00	24.06	23.31	23.41	8,800,846	-0.24(-1.00%)
Mar 28, 2019	22.97	23.68	22.97	23.65	8,051,211	+0.41(+1.76%)
Mar 27, 2019	23.35	23.60	23.00	23.24	7,323,966	-0.20(-0.85%)
Mar 26, 2019	23.36	23.71	23.28	23.44	7,806,290	+0.58(+2.53%)
Mar 25, 2019	22.51	22.95	22.24	22.86	7,218,971	+0.36(+1.58%)
Mar 22, 2019	23.32	23.44	22.42	22.51	9,980,789	-0.97(-4.14%)
Mar 21, 2019	23.19	23.55	22.99	23.48	9,252,885	+0.30(+1.28%)
Mar 20, 2019	22.35	23.45	22.34	23.18	13,553,429	+0.75(+3.34%)
Mar 19, 2019	22.82	22.94	22.32	22.43	8,348,487	-0.20(-0.88%)
Mar 18, 2019	22.14	22.68	22.11	22.63	8,821,461	+0.65(+2.94%)
Mar 15, 2019	21.74	22.04	21.71	21.99	10,801,344	+0.10(+0.47%)
Mar 14, 2019	21.69	21.99	21.67	21.88	8,857,392	+0.19(+0.85%)
Mar 13, 2019	21.57	21.82	21.42	21.70	12,474,989	+0.42(+1.98%)
Mar 12, 2019	20.74	21.28	20.63	21.28	9,528,167	+0.71(+3.45%)
Mar 11, 2019	19.99	20.70	19.89	20.57	10,963,566	+0.81(+4.08%)
Mar 08, 2019	20.31	20.36	19.67	19.76	14,610,329	-1.00(-4.81%)
Mar 07, 2019	21.28	21.31	20.71	20.76	11,842,378	-0.49(-2.30%)
Mar 06, 2019	21.45	21.70	21.16	21.25	8,579,692	-0.41(-1.88%)
Mar 05, 2019	21.81	21.88	21.38	21.65	10,056,734	-0.13(-0.58%)
Mar 04, 2019	22.42	22.52	21.47	21.78	15,416,340	-0.53(-2.35%)
Mar 01, 2019	21.79	22.42	21.79	22.30	18,111,720	+0.47(+2.17%)
Feb 28, 2019	22.12	22.16	21.71	21.83	12,125,592	-0.27(-1.24%)
Feb 27, 2019	22.11	22.45	21.82	22.11	8,992,665	+0.21(+0.98%)
Feb 26, 2019	21.82	22.30	21.82	21.89	10,707,153	+0.07(+0.34%)
Feb 25, 2019	21.83	22.16	21.74	21.82	13,452,564	-0.12(-0.54%)
Feb 22, 2019	22.27	22.36	21.35	21.93	16,163,199	-0.15(-0.67%)
Feb 21, 2019	22.53	22.93	21.78	22.08	26,237,764	-0.31(-1.39%)
Feb 20, 2019	22.84	24.07	22.28	22.39	46,966,832	+1.45(+6.92%)
Feb 19, 2019	20.78	21.14	20.78	20.94	11,033,741	-0.08(-0.39%)
Feb 15, 2019	20.51	21.05	20.47	21.02	9,616,761	+0.81(+3.99%)
Feb 14, 2019	19.83	20.45	19.80	20.22	7,759,507	+0.31(+1.56%)
Feb 13, 2019	19.32	20.10	19.30	19.91	11,007,367	+0.70(+3.66%)
Feb 12, 2019	19.15	19.55	19.10	19.20	9,507,256	+0.38(+2.04%)
Feb 11, 2019	18.27	18.86	18.13	18.82	6,901,945	+0.38(+2.09%)
Feb 08, 2019	18.72	18.82	17.98	18.44	9,567,423	-0.28(-1.50%)
Feb 07, 2019	19.61	19.66	18.66	18.72	8,840,962	-1.09(-5.53%)
Feb 06, 2019	19.76	19.91	19.55	19.81	6,474,843	-0.06(-0.30%)
Feb 05, 2019	20.03	20.26	19.86	19.87	12,076,655	-0.22(-1.10%)
Feb 04, 2019	19.76	20.25	19.74	20.09	7,635,186	+0.11(+0.56%)