INVESCO Ltd (NY: IVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.64	13.74	13.38	13.51	14,263,643	-0.27(-1.99%)
Jan 30, 2019	13.91	14.02	13.37	13.78	10,127,821	-0.35(-2.47%)
Jan 29, 2019	14.37	14.45	14.09	14.13	5,769,152	-0.27(-1.85%)
Jan 28, 2019	14.03	14.45	13.99	14.40	7,566,701	+0.30(+2.10%)
Jan 25, 2019	14.08	14.22	13.95	14.10	8,490,861	+0.18(+1.28%)
Jan 24, 2019	13.77	14.01	13.74	13.92	5,896,633	+0.13(+0.91%)
Jan 23, 2019	13.93	13.97	13.62	13.79	5,001,776	-0.07(-0.53%)
Jan 22, 2019	13.93	13.94	13.72	13.87	6,169,870	-0.10(-0.69%)
Jan 18, 2019	13.84	14.08	13.74	13.97	6,316,612	+0.28(+2.06%)
Jan 17, 2019	13.44	13.79	13.29	13.68	6,579,359	+0.11(+0.82%)
Jan 16, 2019	13.30	13.67	13.24	13.57	5,756,801	+0.38(+2.86%)
Jan 15, 2019	13.00	13.21	12.95	13.19	4,839,663	+0.19(+1.43%)
Jan 14, 2019	12.82	13.12	12.70	13.01	7,030,115	+0.13(+0.98%)
Jan 11, 2019	12.81	13.08	12.68	12.88	8,201,356	-0.13(-0.97%)
Jan 10, 2019	12.84	13.15	12.82	13.01	6,807,772	+0.17(+1.33%)
Jan 09, 2019	12.80	13.02	12.73	12.84	5,338,251	+0.03(+0.23%)
Jan 08, 2019	13.05	13.21	12.74	12.81	5,393,651	-0.14(-1.09%)
Jan 07, 2019	12.74	13.14	12.61	12.95	5,240,620	+0.16(+1.22%)
Jan 04, 2019	12.42	12.85	12.32	12.79	6,801,187	+0.62(+5.05%)
Jan 03, 2019	12.42	12.48	12.13	12.18	8,094,974	-0.30(-2.43%)
Jan 02, 2019	12.17	12.63	12.10	12.48	7,045,049	+0.07(+0.60%)
Dec 31, 2018	12.25	12.47	12.16	12.41	5,127,298	+0.14(+1.15%)
Dec 28, 2018	12.42	12.57	12.18	12.27	7,638,806	-0.12(-0.96%)
Dec 27, 2018	11.99	12.39	11.80	12.39	6,269,162	+0.17(+1.40%)
Dec 26, 2018	11.71	12.22	11.40	12.22	7,727,569	+0.57(+4.90%)
Dec 24, 2018	11.87	12.01	11.59	11.65	3,757,887	-0.21(-1.81%)
Dec 21, 2018	12.06	12.39	11.84	11.86	13,608,176	-0.21(-1.78%)
Dec 20, 2018	12.13	12.45	11.92	12.08	11,641,917	-0.10(-0.79%)
Dec 19, 2018	12.50	12.73	12.08	12.17	7,747,256	-0.41(-3.24%)
Dec 18, 2018	12.66	12.89	12.45	12.58	6,482,113	-0.02(-0.18%)
Dec 17, 2018	12.56	13.01	12.47	12.60	7,646,358	+0.04(+0.29%)
Dec 14, 2018	12.66	12.94	12.50	12.56	6,861,894	-0.21(-1.68%)
Dec 13, 2018	13.08	13.15	12.70	12.78	5,619,842	-0.30(-2.27%)
Dec 12, 2018	13.05	13.36	12.86	13.08	6,937,433	+0.18(+1.38%)
Dec 11, 2018	13.43	13.53	12.81	12.90	10,313,557	-0.41(-3.06%)
Dec 10, 2018	13.62	13.74	13.06	13.31	8,297,599	-0.42(-3.08%)
Dec 07, 2018	14.01	14.29	13.63	13.73	8,446,612	-0.26(-1.85%)
Dec 06, 2018	14.17	14.23	13.71	13.99	11,479,561	-0.49(-3.38%)
Dec 04, 2018	15.06	15.18	14.34	14.48	15,420,342	-0.83(-5.42%)
Dec 03, 2018	15.24	15.48	15.14	15.31	5,539,671	+0.22(+1.47%)
Nov 30, 2018	14.94	15.18	14.88	15.08	7,085,025	+0.07(+0.49%)
Nov 29, 2018	15.19	15.24	14.98	15.01	5,073,804	-0.32(-2.08%)
Nov 28, 2018	15.16	15.47	14.83	15.33	8,783,380	+0.16(+1.03%)
Nov 27, 2018	15.28	15.43	15.14	15.17	5,572,465	-0.21(-1.35%)
Nov 26, 2018	15.26	15.56	15.16	15.38	5,254,593	+0.36(+2.42%)
Nov 23, 2018	14.81	15.16	14.69	15.02	2,704,826	+0.10(+0.65%)
Nov 21, 2018		14.92	14.92	14.92	0	+0.19(+1.26%)
Nov 20, 2018	14.80	14.98	14.69	14.74	7,789,927	-0.17(-1.14%)
Nov 19, 2018	14.90	15.14	14.80	14.91	9,103,878	+0.03(+0.20%)
Nov 16, 2018	14.79	15.04	14.69	14.88	8,205,268	+0.01(+0.05%)
Nov 15, 2018	14.45	14.89	14.35	14.87	8,389,943	+0.26(+1.78%)
Nov 14, 2018	14.81	15.14	14.29	14.61	14,658,671	-0.10(-0.71%)
Nov 13, 2018	15.21	15.28	14.68	14.71	14,334,131	-0.47(-3.08%)
Nov 12, 2018	15.38	15.52	15.11	15.18	10,512,421	-0.30(-1.92%)
Nov 09, 2018	15.82	15.90	15.27	15.48	6,267,507	-0.44(-2.79%)
Nov 08, 2018	15.70	16.10	15.70	15.92	8,477,094	+0.14(+0.88%)
Nov 07, 2018	15.93	15.97	15.43	15.78	7,039,480	-0.08(-0.51%)
Nov 06, 2018	15.85	15.91	15.67	15.86	5,483,192	-0.01(-0.09%)
Nov 05, 2018	15.86	16.13	15.63	15.88	6,643,400	+0.07(+0.46%)
Nov 02, 2018	16.27	16.41	15.72	15.81	6,538,065	-0.26(-1.64%)
Nov 01, 2018	15.87	16.14	15.86	16.07	8,223,034	+0.20(+1.24%)
Oct 31, 2018	16.21	16.24	15.85	15.87	8,757,145	-0.15(-0.96%)
Oct 30, 2018	15.64	16.08	15.56	16.02	10,355,115	+0.50(+3.20%)
Oct 29, 2018	15.62	15.89	15.37	15.53	7,092,079	+0.14(+0.90%)
Oct 26, 2018	15.66	15.74	15.18	15.39	7,011,078	-0.36(-2.27%)
Oct 25, 2018	15.52	15.86	15.34	15.75	10,234,502	+0.34(+2.18%)
Oct 24, 2018	15.49	15.72	15.29	15.41	9,242,878	-0.07(-0.43%)
Oct 23, 2018	15.26	15.56	15.07	15.48	9,919,890	+0.04(+0.28%)
Oct 22, 2018	16.08	16.13	15.41	15.43	8,818,950	-0.64(-3.96%)
Oct 19, 2018	15.50	16.11	15.19	16.07	13,574,312	+0.53(+3.39%)
Oct 18, 2018	16.54	16.66	15.43	15.54	25,237,858	+0.23(+1.53%)
Oct 17, 2018	14.94	15.40	14.94	15.31	6,946,427	+0.29(+1.95%)
Oct 16, 2018	15.02	15.07	14.76	15.02	11,069,439	+0.09(+0.59%)
Oct 15, 2018	14.56	15.08	14.42	14.93	6,710,642	+0.35(+2.41%)
Oct 12, 2018	14.95	15.03	14.37	14.58	13,792,079	-0.10(-0.65%)
Oct 11, 2018	15.35	15.59	14.64	14.67	15,700,675	-0.78(-5.06%)
Oct 10, 2018	15.88	16.00	15.45	15.45	9,040,613	-0.48(-3.03%)
Oct 09, 2018	16.30	16.42	15.83	15.94	9,277,568	-0.45(-2.72%)
Oct 08, 2018	16.79	16.87	16.31	16.38	12,994,480	-0.61(-3.57%)
Oct 05, 2018	16.95	17.21	16.94	16.99	7,383,279	+0.01(+0.09%)
Oct 04, 2018	16.82	17.11	16.81	16.98	3,782,818	+0.12(+0.69%)
Oct 03, 2018	16.89	17.05	16.71	16.86	5,238,824	+0.06(+0.35%)
Oct 02, 2018	16.86	17.07	16.65	16.80	5,349,077	-0.02(-0.13%)
Oct 01, 2018	16.72	16.89	16.65	16.82	4,237,971	+0.09(+0.57%)
Sep 28, 2018	16.73	16.84	16.59	16.73	5,622,268	-0.13(-0.78%)
Sep 27, 2018	17.00	17.06	16.68	16.86	6,357,280	+0.06(+0.35%)
Sep 26, 2018	16.77	17.07	16.71	16.80	5,302,584	+0.01(+0.04%)
Sep 25, 2018	17.41	17.44	16.71	16.79	8,272,837	-0.53(-3.04%)
Sep 24, 2018	17.73	17.90	17.20	17.32	7,491,865	-0.45(-2.55%)
Sep 21, 2018	17.87	17.98	17.61	17.77	14,838,782	-0.07(-0.41%)
Sep 20, 2018	17.89	18.19	17.69	17.85	4,753,912	+0.09(+0.49%)
Sep 19, 2018	17.44	17.88	17.41	17.76	4,310,472	+0.45(+2.58%)
Sep 18, 2018	17.37	17.42	17.22	17.31	4,882,647	-0.02(-0.13%)
Sep 17, 2018	17.47	17.71	17.28	17.33	4,872,031	-0.03(-0.17%)
Sep 14, 2018	17.17	17.43	17.17	17.36	7,632,644	+0.29(+1.67%)
Sep 13, 2018	17.71	17.73	17.00	17.08	9,602,392	-0.50(-2.87%)
Sep 12, 2018	17.52	17.66	17.44	17.58	3,638,240	+0.04(+0.25%)
Sep 11, 2018	17.63	17.74	17.39	17.54	4,036,759	-0.26(-1.48%)
Sep 10, 2018	17.69	17.95	17.67	17.80	3,813,464	+0.22(+1.25%)
Sep 07, 2018	17.68	17.78	17.38	17.58	4,104,603	-0.12(-0.70%)
Sep 06, 2018	17.96	17.99	17.63	17.71	6,247,910	-0.28(-1.54%)
Sep 05, 2018	17.55	18.07	17.49	17.98	6,226,690	+0.45(+2.59%)
Sep 04, 2018	17.60	17.60	17.36	17.53	5,095,272	-0.09(-0.50%)
Aug 31, 2018		17.62	17.62	17.62	0	-0.12(-0.66%)
Aug 30, 2018	17.99	18.02	17.71	17.74	3,568,089	-0.32(-1.78%)
Aug 29, 2018	18.01	18.14	17.77	18.06	4,074,918	-0.01(-0.04%)
Aug 28, 2018	18.13	18.21	17.98	18.06	3,927,335	-0.02(-0.12%)
Aug 27, 2018	17.75	18.25	17.75	18.09	4,419,213	+0.44(+2.49%)
Aug 24, 2018	17.85	17.85	17.63	17.65	3,269,100	-0.11(-0.62%)
Aug 23, 2018	17.96	18.08	17.70	17.76	3,710,921	-0.25(-1.38%)
Aug 22, 2018	18.14	18.15	17.97	18.01	5,636,317	-0.12(-0.65%)
Aug 21, 2018	17.96	18.27	17.96	18.12	6,638,295	+0.14(+0.77%)
Aug 20, 2018	17.97	18.15	17.87	17.98	6,019,789	+0.09(+0.49%)
Aug 17, 2018	17.87	18.11	17.82	17.90	6,489,778	-0.08(-0.45%)
Aug 16, 2018	17.79	18.12	17.78	17.98	4,760,108	+0.29(+1.61%)
Aug 15, 2018	17.84	17.93	17.64	17.69	5,321,558	-0.36(-1.98%)
Aug 14, 2018	18.00	18.11	17.88	18.05	4,903,251	+0.14(+0.81%)
Aug 13, 2018	17.82	17.97	17.71	17.91	4,984,286	+0.07(+0.36%)
Aug 10, 2018	18.19	18.19	17.56	17.84	7,320,143	-0.57(-3.10%)
Aug 09, 2018	18.45	18.65	18.35	18.41	7,974,827	-0.08(-0.43%)
Aug 08, 2018	18.33	18.49	18.11	18.49	5,244,265	+0.12(+0.63%)
Aug 07, 2018	18.33	18.62	18.29	18.37	5,452,010	+0.09(+0.51%)
Aug 06, 2018	18.22	18.33	17.96	18.28	3,666,260	+0.12(+0.64%)
Aug 03, 2018	18.09	18.38	18.03	18.17	4,408,256	+0.14(+0.76%)
Aug 02, 2018	18.50	18.53	17.88	18.03	7,594,367	-0.62(-3.33%)
Aug 01, 2018	19.59	19.60	18.50	18.65	8,407,360	-0.85(-4.34%)
Jul 31, 2018	19.86	19.93	19.45	19.49	10,863,962	-0.27(-1.35%)
Jul 30, 2018	18.79	19.85	18.79	19.76	11,528,000	+1.00(+5.35%)
Jul 27, 2018	18.61	19.02	18.53	18.76	6,799,431	+0.18(+0.97%)
Jul 26, 2018	18.77	18.78	18.19	18.58	8,217,168	-0.46(-2.43%)
Jul 25, 2018	18.96	19.08	18.79	19.04	4,590,604	+0.09(+0.50%)
Jul 24, 2018	18.90	19.13	18.79	18.95	4,766,423	+0.15(+0.81%)
Jul 23, 2018	18.42	18.87	18.38	18.79	6,150,551	+0.40(+2.20%)
Jul 20, 2018	18.49	18.53	18.32	18.39	3,424,580	-0.17(-0.90%)
Jul 19, 2018	18.79	18.84	18.43	18.56	5,963,369	-0.32(-1.68%)
Jul 18, 2018	18.48	18.89	18.44	18.87	3,699,120	+0.48(+2.63%)
Jul 17, 2018	18.40	18.54	18.31	18.39	4,741,710	-0.03(-0.16%)
Jul 16, 2018	18.50	18.53	18.30	18.42	5,537,807	-0.09(-0.47%)
Jul 13, 2018	18.61	18.71	18.43	18.50	6,162,577	-0.30(-1.61%)
Jul 12, 2018	19.31	19.31	18.76	18.81	6,134,792	-0.43(-2.25%)
Jul 11, 2018	19.55	19.62	19.23	19.24	3,541,721	-0.43(-2.17%)
Jul 10, 2018	19.54	19.69	19.40	19.67	4,279,380	+0.14(+0.70%)
Jul 09, 2018	19.20	19.61	19.03	19.53	5,022,224	+0.43(+2.27%)
Jul 06, 2018	19.12	19.27	19.01	19.10	3,415,053	-0.07(-0.38%)
Jul 05, 2018	19.26	19.32	18.94	19.17	4,093,933	+0.07(+0.34%)
Jul 03, 2018		19.10	19.10	19.10	0	-0.25(-1.27%)
Jul 02, 2018	19.03	19.38	18.95	19.35	5,995,018	+0.17(+0.87%)
Jun 29, 2018	19.35	19.56	19.18	19.18	6,035,409	-0.02(-0.11%)
Jun 28, 2018	19.12	19.22	18.89	19.21	5,129,267	+0.06(+0.30%)
Jun 27, 2018	19.60	19.70	19.15	19.15	3,931,150	-0.46(-2.36%)
Jun 26, 2018	19.73	19.81	19.51	19.61	5,212,943	-0.17(-0.88%)
Jun 25, 2018	19.70	19.89	19.41	19.78	7,682,208	-0.17(-0.87%)
Jun 22, 2018	19.72	20.04	19.60	19.96	9,092,186	+0.43(+2.22%)
Jun 21, 2018	19.60	19.66	19.39	19.52	3,810,967	-0.08(-0.41%)
Jun 20, 2018	19.66	19.78	19.39	19.60	7,019,114	+0.12(+0.59%)
Jun 19, 2018	19.17	19.60	19.14	19.49	9,291,628	+0.12(+0.60%)
Jun 18, 2018	19.61	19.66	19.05	19.37	14,198,717	-0.50(-2.51%)
Jun 15, 2018		19.93	19.47	19.87	7,901,354	+0.22(+1.10%)
Jun 14, 2018	19.78	19.84	19.62	19.65	3,491,480	-0.04(-0.18%)
Jun 13, 2018	20.20	20.29	19.67	19.69	4,604,758	-0.51(-2.50%)
Jun 12, 2018	20.26	20.61	20.07	20.20	5,007,857	+0.02(+0.11%)
Jun 11, 2018	20.22	20.44	20.14	20.17	3,282,517	+0.00(+0.00%)
Jun 08, 2018	20.00	20.19	19.86	20.17	3,463,188	+0.12(+0.61%)
Jun 07, 2018	20.22	20.39	19.93	20.05	3,414,725	-0.05(-0.25%)
Jun 06, 2018		20.14		20.10	5,355,039	+0.27(+1.35%)
Jun 05, 2018	19.90	20.00	19.69	19.83	6,242,464	-0.03(-0.15%)
Jun 04, 2018	20.08	20.11	19.83	19.86	3,977,258	-0.16(-0.79%)
Jun 01, 2018	20.01	20.17	19.93	20.02	3,572,079	+0.29(+1.46%)
May 31, 2018	19.83	19.89	19.61	19.73	5,193,006	-0.12(-0.58%)
May 30, 2018	19.78	19.93	19.65	19.85	3,418,733	+0.29(+1.48%)
May 29, 2018	20.10	20.17	19.45	19.56	4,658,842	-0.84(-4.14%)
May 25, 2018		20.40	20.40	20.40	0	-0.03(-0.14%)
May 24, 2018	20.42	20.51	19.96	20.43	3,974,607	-0.10(-0.49%)
May 23, 2018	20.66	20.71	20.38	20.53	2,842,144	-0.27(-1.28%)
May 22, 2018	20.74	20.93	20.69	20.80	3,481,178	+0.14(+0.66%)
May 21, 2018	20.86	20.88	20.62	20.66	2,804,743	-0.01(-0.07%)
May 18, 2018	20.69	20.74	20.54	20.68	3,865,127	-0.01(-0.07%)
May 17, 2018	20.59	20.84	20.50	20.69	2,871,786	+0.10(+0.49%)
May 16, 2018	20.48	20.80	20.46	20.59	2,856,406	+0.07(+0.35%)
May 15, 2018	20.46	20.61	20.44	20.52	3,311,308	-0.10(-0.49%)
May 14, 2018	20.41	20.71	20.35	20.62	4,859,161	+0.25(+1.24%)
May 11, 2018	20.39	20.47	20.18	20.37	3,724,712	+0.04(+0.21%)
May 10, 2018	20.09	20.53	20.07	20.32	5,326,212	+0.33(+1.66%)
May 09, 2018	20.24	20.27	19.74	19.99	13,705,107	-0.11(-0.57%)
May 08, 2018	20.27	20.32	19.89	20.11	5,243,849	-0.24(-1.16%)
May 07, 2018	20.35	20.43	20.09	20.34	4,730,909	+0.06(+0.28%)
May 04, 2018	19.84	20.53	19.79	20.29	3,784,470	+0.31(+1.54%)
May 03, 2018	20.01	20.04	19.54	19.98	4,736,939	-0.13(-0.64%)
May 02, 2018	20.32	20.35	20.06	20.11	4,004,513	-0.21(-1.05%)
May 01, 2018	20.61	20.73	20.04	20.32	6,698,121	-0.38(-1.83%)
Apr 30, 2018	21.20	21.32	20.67	20.70	5,711,662	-0.44(-2.10%)
Apr 27, 2018	21.18	21.28	20.91	21.14	5,219,706	-0.19(-0.87%)
Apr 26, 2018	21.72	21.74	20.86	21.33	8,362,622	-0.64(-2.90%)
Apr 25, 2018	21.81	22.16	21.78	21.96	5,330,161	+0.06(+0.29%)
Apr 24, 2018	22.28	22.35	21.76	21.90	3,767,137	-0.25(-1.13%)
Apr 23, 2018	22.21	22.49	22.05	22.15	4,051,511	-0.04(-0.19%)
Apr 20, 2018	22.36	22.49	21.95	22.19	4,360,111	-0.11(-0.51%)
Apr 19, 2018	22.26	22.44	22.08	22.31	2,768,145	+0.08(+0.35%)
Apr 18, 2018	22.29	22.53	22.21	22.23	4,183,900	-0.01(-0.06%)
Apr 17, 2018	22.27	22.44	22.11	22.24	3,268,170	+0.20(+0.91%)
Apr 16, 2018	21.99	22.24	21.90	22.04	3,258,119	+0.23(+1.05%)
Apr 13, 2018	22.14	22.19	21.71	21.81	3,254,816	-0.21(-0.94%)
Apr 12, 2018	22.06	22.25	21.93	22.02	3,638,683	+0.16(+0.72%)
Apr 11, 2018	22.03	22.21	21.79	21.86	4,578,416	-0.48(-2.14%)
Apr 10, 2018	22.27	22.50	22.16	22.34	3,831,065	+0.44(+2.02%)
Apr 09, 2018	22.09	22.47	21.86	21.90	3,472,957	-0.04(-0.16%)
Apr 06, 2018	22.35	22.52	21.71	21.94	4,935,483	-0.77(-3.40%)
Apr 05, 2018	22.79	22.87	22.49	22.71	3,412,889	+0.04(+0.19%)
Apr 04, 2018	21.96	22.73	21.80	22.67	4,445,264	+0.29(+1.31%)
Apr 03, 2018	22.21	22.47	22.01	22.37	5,111,661	+0.34(+1.52%)
Apr 02, 2018	22.73	22.73	21.57	22.04	6,048,972	-0.84(-3.66%)
Mar 29, 2018		22.87	22.87	22.87	0	+0.38(+1.68%)
Mar 28, 2018	22.51	22.66	22.24	22.49	7,366,670	+0.09(+0.38%)
Mar 27, 2018	22.99	23.04	22.19	22.41	6,670,698	-0.55(-2.40%)
Mar 26, 2018	22.44	22.99	22.19	22.96	5,605,307	+1.01(+4.59%)
Mar 23, 2018	22.53	22.66	21.91	21.95	4,140,671	-0.52(-2.32%)
Mar 22, 2018	23.19	23.31	22.41	22.47	5,607,363	-1.06(-4.52%)
Mar 21, 2018	23.28	23.97	23.25	23.54	5,285,560	+0.29(+1.26%)
Mar 20, 2018	23.43	23.47	23.16	23.24	4,087,194	-0.08(-0.34%)
Mar 19, 2018		23.72	23.07	23.32	4,781,413	-0.40(-1.69%)
Mar 16, 2018	23.62	23.92	23.61	23.72	16,082,143	+0.20(+0.85%)
Mar 15, 2018	23.83	23.84	23.30	23.52	8,143,428	-0.25(-1.05%)
Mar 14, 2018	24.46	24.46	23.73	23.77	5,855,091	-0.60(-2.46%)
Mar 13, 2018	24.75	24.93	24.27	24.37	3,987,619	-0.29(-1.19%)
Mar 12, 2018	24.73	25.03	24.63	24.67	5,863,845	+0.00(+0.00%)
Mar 09, 2018	24.47	24.70	24.15	24.67	5,063,392	+0.44(+1.83%)
Mar 08, 2018	23.84	24.27	23.72	24.22	8,093,100	+0.40(+1.68%)
Mar 07, 2018		23.85		23.82	5,713,252	+0.16(+0.66%)
Mar 06, 2018	23.53	23.74	23.27	23.67	4,216,231	+0.32(+1.38%)
Mar 05, 2018	22.94	23.51	22.72	23.34	4,514,256	+0.33(+1.43%)
Mar 02, 2018	22.61	23.07	22.46	23.02	5,216,806	+0.29(+1.26%)
Mar 01, 2018	23.26	23.39	22.57	22.73	5,903,745	-0.52(-2.24%)
Feb 28, 2018	23.76	23.95	23.24	23.25	5,747,532	-0.34(-1.45%)
Feb 27, 2018	24.12	24.29	23.59	23.59	4,615,057	-0.59(-2.42%)
Feb 26, 2018	23.89	24.21	23.68	24.18	3,691,726	+0.46(+1.96%)
Feb 23, 2018	23.62	23.72	23.44	23.72	3,144,379	+0.18(+0.76%)
Feb 22, 2018			23.47	23.54	5,294,444	-0.20(-0.84%)
Feb 21, 2018	23.82	24.26	23.72	23.74	5,364,233	+0.01(+0.03%)
Feb 20, 2018	24.09	24.32	23.62	23.73	5,997,107	-0.51(-2.09%)
Feb 16, 2018		24.24	24.24	24.24	0	+0.52(+2.20%)
Feb 15, 2018	23.87	24.16	23.48	23.72	5,246,673	+0.01(+0.06%)
Feb 14, 2018	22.91	23.72	22.81	23.70	5,508,524	+0.68(+2.95%)
Feb 13, 2018	23.01	23.38	22.88	23.02	4,493,056	-0.01(-0.03%)
Feb 12, 2018	23.17	23.33	22.77	23.03	3,841,924	+0.06(+0.25%)
Feb 09, 2018	22.94	23.18	22.12	22.97	7,516,526	+0.37(+1.63%)
Feb 08, 2018	23.69	23.74	22.60	22.60	5,862,755	-1.09(-4.60%)
Feb 07, 2018	23.75	24.33	23.67	23.70	5,878,596	-0.11(-0.45%)
Feb 06, 2018	22.94	23.98	22.72	23.80	9,060,843	-0.04(-0.15%)
Feb 05, 2018	24.45	24.88	23.38	23.84	6,339,269	-1.06(-4.27%)
Feb 02, 2018	25.25	25.28	24.65	24.90	7,066,004	-0.62(-2.41%)