Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	69.52	70.18	68.96	70.08	2,742,737	+0.86(+1.25%)
Dec 28, 2018	69.94	70.45	68.82	69.22	2,675,970	-0.31(-0.44%)
Dec 27, 2018	67.78	69.52	66.83	69.52	3,517,719	+0.54(+0.78%)
Dec 26, 2018	65.87	68.99	64.80	68.99	3,404,377	+3.37(+5.13%)
Dec 24, 2018	66.08	67.58	65.59	65.62	1,887,384	-1.49(-2.22%)
Dec 21, 2018	68.76	70.42	66.75	67.11	5,331,015	-1.95(-2.82%)
Dec 20, 2018	68.87	69.86	68.38	69.06	4,555,681	-0.17(-0.24%)
Dec 19, 2018	70.48	71.80	68.68	69.23	3,866,924	-1.43(-2.02%)
Dec 18, 2018	72.12	72.44	69.80	70.65	3,824,481	-0.65(-0.91%)
Dec 17, 2018	72.60	73.10	70.89	71.30	4,935,733	-1.69(-2.31%)
Dec 14, 2018	73.77	75.31	72.81	72.99	3,945,084	-1.54(-2.06%)
Dec 13, 2018	76.11	76.38	74.17	74.53	2,439,306	-1.53(-2.01%)
Dec 12, 2018	76.54	77.25	75.76	76.06	2,320,413	+0.63(+0.84%)
Dec 11, 2018	77.52	77.74	74.99	75.43	2,319,672	-1.01(-1.32%)
Dec 10, 2018	77.05	77.19	74.46	76.44	3,488,880	-0.20(-0.27%)
Dec 07, 2018	78.38	79.40	75.92	76.64	2,870,123	-1.80(-2.29%)
Dec 06, 2018	77.12	78.51	75.88	78.44	4,207,285	-0.26(-0.33%)
Dec 04, 2018	83.54	83.62	78.16	78.70	3,901,939	-5.17(-6.17%)
Dec 03, 2018	84.06	84.92	82.62	83.88	2,490,977	+0.73(+0.88%)
Nov 30, 2018	82.06	83.32	81.97	83.14	2,683,952	+0.75(+0.91%)
Nov 29, 2018	83.05	83.37	81.99	82.39	2,251,455	-1.43(-1.70%)
Nov 28, 2018	82.08	83.82	81.26	83.82	2,563,700	+2.06(+2.52%)
Nov 27, 2018	81.40	82.15	81.10	81.76	1,948,041	+0.20(+0.25%)
Nov 26, 2018	80.53	81.90	80.30	81.56	2,892,817	+2.17(+2.73%)
Nov 23, 2018	79.50	80.18	79.10	79.39	779,848	-0.75(-0.94%)
Nov 21, 2018		80.14	80.14	80.14	0	+0.40(+0.50%)
Nov 20, 2018	80.87	80.99	79.28	79.74	3,009,852	-1.59(-1.96%)
Nov 19, 2018	81.51	81.76	80.50	81.33	2,344,405	+0.08(+0.10%)
Nov 16, 2018	82.07	82.29	81.06	81.25	3,796,449	-1.41(-1.70%)
Nov 15, 2018	81.81	82.96	81.15	82.66	3,097,865	+0.22(+0.27%)
Nov 14, 2018	84.15	84.77	81.59	82.44	2,599,886	-0.91(-1.09%)
Nov 13, 2018	83.05	84.33	82.82	83.35	2,185,609	+0.72(+0.88%)
Nov 12, 2018	83.86	84.26	82.45	82.62	1,887,410	-1.19(-1.42%)
Nov 09, 2018	83.69	84.36	83.32	83.81	1,893,317	-0.43(-0.51%)
Nov 08, 2018	83.35	84.81	83.25	84.24	1,957,017	+0.67(+0.80%)
Nov 07, 2018	82.83	83.71	81.76	83.57	2,216,061	+1.26(+1.53%)
Nov 06, 2018	81.09	82.55	80.90	82.31	3,136,281	+1.04(+1.28%)
Nov 05, 2018	80.94	81.79	80.94	81.27	4,514,374	+0.72(+0.89%)
Nov 02, 2018	82.42	82.93	80.17	80.55	4,737,557	-1.87(-2.27%)
Nov 01, 2018	82.43	82.94	81.94	82.42	2,306,374	+0.00(+0.00%)
Oct 31, 2018	82.02	83.28	81.80	82.42	3,737,997	+1.35(+1.66%)
Oct 30, 2018	80.16	81.16	79.33	81.08	3,060,320	+1.27(+1.60%)
Oct 29, 2018	80.08	81.37	78.58	79.80	4,534,258	+0.66(+0.83%)
Oct 26, 2018	80.53	80.75	78.40	79.15	4,244,820	-2.33(-2.85%)
Oct 25, 2018	79.97	82.19	79.47	81.47	4,352,344	+2.22(+2.81%)
Oct 24, 2018	81.68	83.35	79.07	79.25	7,283,383	-1.09(-1.36%)
Oct 23, 2018	80.13	80.71	78.93	80.34	7,436,548	-1.38(-1.69%)
Oct 22, 2018	84.06	84.80	81.70	81.72	2,877,408	-2.85(-3.37%)
Oct 19, 2018	83.44	85.17	83.14	84.58	2,491,529	+1.18(+1.42%)
Oct 18, 2018	84.22	85.19	83.16	83.39	2,263,464	-1.04(-1.24%)
Oct 17, 2018	84.50	85.18	83.41	84.44	2,592,751	-0.14(-0.16%)
Oct 16, 2018	84.00	84.74	83.04	84.58	2,005,805	+1.00(+1.19%)
Oct 15, 2018	83.62	84.34	82.98	83.58	2,666,977	-0.22(-0.26%)
Oct 12, 2018	85.75	86.09	82.46	83.80	3,851,865	-0.14(-0.17%)
Oct 11, 2018	85.92	86.47	83.89	83.94	3,204,503	-2.43(-2.81%)
Oct 10, 2018	88.79	89.33	86.31	86.37	3,037,821	-2.24(-2.53%)
Oct 09, 2018	88.78	89.15	88.12	88.61	2,255,209	-0.40(-0.45%)
Oct 08, 2018	88.38	89.45	87.63	89.01	2,919,057	+0.34(+0.39%)
Oct 05, 2018	89.65	89.76	88.38	88.66	2,151,987	-0.53(-0.59%)
Oct 04, 2018	89.30	90.58	88.51	89.19	3,065,771	-0.09(-0.10%)
Oct 03, 2018	88.78	89.83	88.51	89.28	2,882,515	+1.11(+1.26%)
Oct 02, 2018	87.82	88.53	87.36	88.17	2,152,752	+0.54(+0.61%)
Oct 01, 2018	88.22	88.88	87.40	87.64	2,934,206	+0.02(+0.02%)
Sep 28, 2018	87.53	88.34	87.30	87.62	2,934,321	-0.49(-0.56%)
Sep 27, 2018	88.73	88.83	87.64	88.11	2,468,289	-0.67(-0.76%)
Sep 26, 2018	90.54	90.54	88.58	88.78	3,462,309	-1.18(-1.31%)
Sep 25, 2018	90.26	90.42	89.48	89.97	3,671,172	-0.15(-0.16%)
Sep 24, 2018	91.47	91.65	89.73	90.11	2,145,179	-1.27(-1.39%)
Sep 21, 2018	91.82	92.35	91.26	91.39	5,309,384	-0.23(-0.25%)
Sep 20, 2018	92.37	92.81	91.48	91.62	2,843,511	+0.28(+0.30%)
Sep 19, 2018	89.76	91.67	89.73	91.34	6,158,348	+1.78(+1.99%)
Sep 18, 2018	90.00	90.16	89.47	89.56	3,292,992	-0.06(-0.07%)
Sep 17, 2018	90.42	90.93	89.60	89.62	2,108,207	-0.82(-0.91%)
Sep 14, 2018	89.78	90.67	89.72	90.45	2,527,824	+0.91(+1.02%)
Sep 13, 2018	90.05	90.64	89.47	89.53	2,470,728	-0.38(-0.42%)
Sep 12, 2018	91.04	91.33	89.85	89.91	1,941,263	-1.13(-1.24%)
Sep 11, 2018	90.60	91.56	90.40	91.04	1,826,964	+0.15(+0.16%)
Sep 10, 2018	91.19	91.75	90.85	90.89	1,510,795	+0.09(+0.10%)
Sep 07, 2018	90.76	91.05	90.22	90.80	1,948,088	+0.20(+0.22%)
Sep 06, 2018	92.16	92.44	90.58	90.59	1,906,197	-1.57(-1.70%)
Sep 05, 2018	92.21	93.12	92.01	92.16	2,495,799	+0.02(+0.02%)
Sep 04, 2018	91.60	92.29	91.11	92.14	2,031,830	+0.68(+0.75%)
Aug 31, 2018		91.46	91.46	91.46	0	-0.15(-0.16%)
Aug 30, 2018	92.25	92.25	91.48	91.61	1,449,192	-0.82(-0.89%)
Aug 29, 2018	93.01	93.01	92.25	92.43	1,905,059	-0.37(-0.40%)
Aug 28, 2018	93.24	93.30	92.60	92.80	1,574,995	-0.33(-0.36%)
Aug 27, 2018	92.30	93.46	92.16	93.13	1,686,880	+1.33(+1.45%)
Aug 24, 2018	92.30	92.30	91.67	91.80	1,133,685	-0.07(-0.08%)
Aug 23, 2018	92.81	92.81	91.65	91.88	1,767,532	-0.84(-0.91%)
Aug 22, 2018	92.66	93.11	92.34	92.72	1,243,009	-0.04(-0.04%)
Aug 21, 2018	92.13	93.39	91.78	92.75	2,281,506	+0.55(+0.60%)
Aug 20, 2018	91.38	92.30	91.34	92.20	2,147,883	+0.66(+0.73%)
Aug 17, 2018	91.28	91.78	91.02	91.53	1,569,326	+0.23(+0.25%)
Aug 16, 2018	90.36	91.64	90.05	91.30	2,288,214	+1.53(+1.71%)
Aug 15, 2018	89.42	90.06	88.89	89.77	2,645,127	-0.50(-0.55%)
Aug 14, 2018	88.66	90.67	88.66	90.27	2,113,527	+1.84(+2.08%)
Aug 13, 2018	88.72	89.33	88.38	88.43	1,644,749	-0.27(-0.30%)
Aug 10, 2018	89.20	89.49	88.51	88.70	1,961,848	-1.40(-1.56%)
Aug 09, 2018	89.99	90.56	89.85	90.10	1,383,280	-0.01(-0.01%)
Aug 08, 2018	89.77	90.33	89.54	90.11	1,734,618	+0.30(+0.33%)
Aug 07, 2018	89.34	90.44	89.13	89.82	2,670,900	+0.72(+0.81%)
Aug 06, 2018	89.09	89.54	88.50	89.10	1,801,004	-0.14(-0.16%)
Aug 03, 2018	88.18	89.31	88.02	89.24	2,076,798	+1.21(+1.37%)
Aug 02, 2018	86.92	88.12	86.66	88.03	2,204,161	+0.53(+0.61%)
Aug 01, 2018	86.87	87.97	86.87	87.49	3,785,793	+0.80(+0.92%)
Jul 31, 2018	86.70	86.93	85.90	86.69	3,935,062	+0.51(+0.59%)
Jul 30, 2018	86.86	88.10	86.09	86.19	3,235,984	-0.64(-0.74%)
Jul 27, 2018	88.92	90.54	86.71	86.83	5,148,875	-1.85(-2.08%)
Jul 26, 2018	91.11	91.48	88.56	88.68	6,133,217	-2.24(-2.47%)
Jul 25, 2018	91.03	91.10	89.74	90.92	2,247,782	-0.04(-0.04%)
Jul 24, 2018	91.92	92.17	90.57	90.96	3,687,123	-0.36(-0.39%)
Jul 23, 2018	89.42	91.61	89.41	91.32	3,248,710	+1.95(+2.18%)
Jul 20, 2018	90.41	91.17	89.21	89.37	6,506,735	+1.71(+1.95%)
Jul 19, 2018	88.19	88.88	86.73	87.66	2,940,223	-1.58(-1.77%)
Jul 18, 2018	88.16	89.38	88.05	89.24	2,034,407	+1.02(+1.16%)
Jul 17, 2018	88.33	88.88	87.94	88.22	1,848,092	+0.06(+0.07%)
Jul 16, 2018	87.01	88.24	87.01	88.16	1,905,350	+1.21(+1.40%)
Jul 13, 2018	87.27	87.50	86.00	86.94	2,124,413	-0.60(-0.68%)
Jul 12, 2018	88.23	88.65	87.39	87.54	2,762,387	-0.07(-0.08%)
Jul 11, 2018	87.32	88.14	87.32	87.61	1,375,046	-0.63(-0.72%)
Jul 10, 2018	88.92	89.24	87.91	88.25	1,651,728	-0.51(-0.57%)
Jul 09, 2018	87.23	88.98	86.21	88.75	3,397,443	+3.36(+3.94%)
Jul 06, 2018	85.12	85.88	84.58	85.39	1,478,648	+0.22(+0.26%)
Jul 05, 2018	85.93	85.94	85.00	85.17	1,457,249	-0.26(-0.30%)
Jul 03, 2018		85.43	85.43	85.43	0	-0.77(-0.90%)
Jul 02, 2018	84.76	86.27	84.50	86.20	2,676,845	+1.73(+2.05%)
Jun 29, 2018	85.71	86.16	84.43	84.47	2,696,938	-0.51(-0.59%)
Jun 28, 2018	84.86	85.32	84.12	84.98	1,570,602	+0.11(+0.13%)
Jun 27, 2018	86.02	86.75	84.85	84.87	2,742,088	-1.30(-1.50%)
Jun 26, 2018	87.03	87.03	85.74	86.16	1,644,754	-0.68(-0.78%)
Jun 25, 2018	86.95	87.29	86.01	86.84	1,904,100	-0.49(-0.56%)
Jun 22, 2018	88.36	88.42	87.26	87.33	2,248,013	-0.23(-0.26%)
Jun 21, 2018	87.52	88.19	86.58	87.56	1,965,422	-0.40(-0.46%)
Jun 20, 2018	89.25	89.49	87.89	87.96	2,611,753	-0.59(-0.66%)
Jun 19, 2018	88.31	88.73	87.94	88.55	2,872,600	-1.00(-1.12%)
Jun 18, 2018	88.58	89.63	88.14	89.55	1,792,675	+0.16(+0.17%)
Jun 15, 2018		88.50	88.61	89.40	4,635,285	+0.90(+1.02%)
Jun 14, 2018	89.78	90.31	88.14	88.50	3,422,683	+0.25(+0.28%)
Jun 13, 2018	88.67	89.35	88.13	88.25	1,819,422	-0.24(-0.27%)
Jun 12, 2018	88.79	88.85	87.85	88.49	2,158,308	+0.01(+0.01%)
Jun 11, 2018	89.24	89.64	88.42	88.48	1,914,731	-0.65(-0.73%)
Jun 08, 2018	88.80	89.22	87.91	89.13	2,014,814	+0.19(+0.22%)
Jun 07, 2018	89.07	89.91	88.42	88.94	2,286,638	+0.28(+0.31%)
Jun 06, 2018		88.72		88.66	2,427,146	+1.94(+2.24%)
Jun 05, 2018	87.21	87.44	85.83	86.72	1,904,116	-1.00(-1.14%)
Jun 04, 2018	87.67	87.96	87.34	87.72	1,666,260	+0.62(+0.71%)
Jun 01, 2018	87.26	87.58	86.52	87.11	1,913,051	+0.71(+0.82%)
May 31, 2018	85.53	86.62	84.99	86.40	3,825,605	+0.73(+0.85%)
May 30, 2018	84.90	85.88	84.62	85.67	2,604,814	+1.42(+1.69%)
May 29, 2018	85.92	85.92	83.41	84.25	2,359,783	-2.90(-3.32%)
May 25, 2018		87.14	87.14	87.14	0	-0.48(-0.55%)
May 24, 2018	87.43	87.96	86.23	87.62	3,043,314	-0.31(-0.36%)
May 23, 2018	88.39	88.67	87.17	87.94	2,590,861	-0.98(-1.11%)
May 22, 2018	88.76	89.39	88.73	88.92	3,059,890	+0.18(+0.21%)
May 21, 2018	89.46	89.96	88.63	88.73	3,126,987	+0.10(+0.11%)
May 18, 2018	88.76	89.14	88.42	88.63	2,360,813	-0.28(-0.32%)
May 17, 2018	88.18	89.34	87.47	88.92	2,416,379	+0.91(+1.03%)
May 16, 2018	87.03	88.92	86.86	88.01	4,623,194	+1.01(+1.16%)
May 15, 2018	85.48	87.99	85.48	87.00	3,349,185	+1.34(+1.57%)
May 14, 2018	85.52	85.96	85.25	85.66	2,293,986	+0.51(+0.60%)
May 11, 2018	84.85	85.99	84.64	85.14	2,412,294	+0.33(+0.39%)
May 10, 2018	84.30	85.32	83.76	84.81	3,447,332	+0.51(+0.61%)
May 09, 2018	83.21	84.45	82.86	84.30	2,726,843	+1.77(+2.14%)
May 08, 2018	82.11	87.75	82.11	82.53	6,806,207	+1.15(+1.42%)
May 07, 2018	81.68	81.95	81.02	81.38	2,630,513	-0.13(-0.16%)
May 04, 2018	79.93	82.20	79.59	81.51	2,336,309	+1.04(+1.30%)
May 03, 2018	81.30	81.30	79.58	80.46	4,925,393	-1.15(-1.41%)
May 02, 2018	82.21	82.67	81.42	81.62	3,479,262	-0.45(-0.55%)
May 01, 2018	82.69	82.86	81.27	82.06	4,309,689	-0.87(-1.05%)
Apr 30, 2018	84.33	84.79	82.91	82.93	2,870,815	-1.01(-1.20%)
Apr 27, 2018	83.91	84.69	83.47	83.94	2,461,397	+0.05(+0.07%)
Apr 26, 2018	85.02	85.37	83.71	83.89	4,594,766	-1.01(-1.19%)
Apr 25, 2018	86.07	87.02	83.89	84.89	6,836,535	-4.26(-4.78%)
Apr 24, 2018	89.85	90.74	88.28	89.16	2,907,026	-0.07(-0.08%)
Apr 23, 2018	89.84	90.04	88.62	89.23	2,611,768	-0.44(-0.49%)
Apr 20, 2018	90.22	90.68	89.13	89.67	2,318,056	-0.34(-0.38%)
Apr 19, 2018	89.01	90.35	89.01	90.01	2,656,701	+1.11(+1.25%)
Apr 18, 2018	89.56	90.32	88.82	88.90	2,047,030	-0.31(-0.35%)
Apr 17, 2018	89.41	89.89	88.93	89.21	2,807,668	+0.53(+0.60%)
Apr 16, 2018	89.19	89.40	88.32	88.68	2,513,152	+0.47(+0.53%)
Apr 13, 2018	89.61	90.02	87.79	88.21	2,184,971	-0.45(-0.51%)
Apr 12, 2018	88.15	89.32	88.12	88.66	2,562,910	+1.40(+1.60%)
Apr 11, 2018	87.75	88.58	87.11	87.26	1,823,082	-1.35(-1.52%)
Apr 10, 2018	88.43	89.08	87.77	88.61	2,265,905	+1.21(+1.38%)
Apr 09, 2018	87.38	89.32	87.10	87.40	1,846,434	+0.71(+0.82%)
Apr 06, 2018	88.53	88.94	85.84	86.69	3,323,780	-2.56(-2.87%)
Apr 05, 2018	89.06	89.75	88.58	89.25	2,177,479	+1.07(+1.21%)
Apr 04, 2018	85.69	88.39	85.67	88.18	2,227,616	+0.83(+0.95%)
Apr 03, 2018	86.27	87.71	85.80	87.35	2,966,903	+1.55(+1.80%)
Apr 02, 2018	87.43	87.61	84.31	85.80	3,085,951	-1.89(-2.16%)
Mar 29, 2018		87.69	87.69	87.69	0	+1.42(+1.64%)
Mar 28, 2018	85.89	87.17	85.30	86.27	2,214,142	+0.59(+0.69%)
Mar 27, 2018	87.49	88.18	84.92	85.68	2,226,237	-1.33(-1.53%)
Mar 26, 2018	86.13	87.16	84.80	87.01	3,118,668	+2.45(+2.90%)
Mar 23, 2018	86.91	87.49	84.55	84.55	3,519,314	-2.07(-2.39%)
Mar 22, 2018	88.77	89.14	86.35	86.62	2,513,558	-3.23(-3.60%)
Mar 21, 2018	90.40	91.37	89.72	89.85	1,570,167	-0.45(-0.50%)
Mar 20, 2018	90.55	91.08	90.02	90.30	1,388,672	+0.02(+0.02%)
Mar 19, 2018	90.64	90.93	88.89	90.28	1,807,987	-0.65(-0.71%)
Mar 16, 2018	89.98	91.83	89.77	90.93	2,989,207	+1.20(+1.34%)
Mar 15, 2018	89.54	90.83	89.33	89.73	2,154,618	+0.78(+0.87%)
Mar 14, 2018	91.02	91.15	88.49	88.96	2,177,496	-1.48(-1.64%)
Mar 13, 2018	92.46	92.81	90.08	90.44	2,311,640	-1.50(-1.63%)
Mar 12, 2018	92.21	92.56	91.65	91.94	1,906,994	-0.30(-0.33%)
Mar 09, 2018	90.61	92.34	90.52	92.24	2,054,431	+2.42(+2.69%)
Mar 08, 2018	89.89	90.05	88.43	89.83	2,325,785	+0.48(+0.53%)
Mar 07, 2018		89.51	88.08	89.35	2,294,188	-0.38(-0.42%)
Mar 06, 2018	90.12	90.12	88.39	89.72	1,932,533	+0.13(+0.14%)
Mar 05, 2018	87.91	89.85	87.49	89.60	2,536,912	+1.08(+1.22%)
Mar 02, 2018	87.73	88.69	86.27	88.52	2,052,751	+0.19(+0.22%)
Mar 01, 2018	89.70	90.69	87.74	88.32	2,333,828	-1.30(-1.45%)
Feb 28, 2018	91.50	91.96	89.60	89.62	1,651,394	-1.21(-1.33%)
Feb 27, 2018	91.99	93.04	90.80	90.83	1,963,686	-1.37(-1.49%)
Feb 26, 2018	90.78	92.23	90.42	92.20	2,293,305	+1.56(+1.73%)
Feb 23, 2018	89.10	90.66	88.85	90.64	1,477,237	+2.17(+2.45%)
Feb 22, 2018			88.25	88.47	1,891,659	-0.66(-0.74%)
Feb 21, 2018	89.67	90.67	89.10	89.13	3,096,733	-0.98(-1.09%)
Feb 20, 2018	90.39	91.20	89.76	90.11	2,609,881	-0.98(-1.08%)
Feb 16, 2018		91.09	91.09	91.09	0	+0.79(+0.87%)
Feb 15, 2018	89.95	90.90	89.03	90.30	2,282,804	+1.18(+1.32%)
Feb 14, 2018	86.58	89.20	86.58	89.12	2,738,259	+1.89(+2.17%)
Feb 13, 2018				87.23	2,276,836	+0.11(+0.13%)
Feb 12, 2018	85.26	88.36	85.04	87.12	3,022,701	+2.90(+3.44%)
Feb 09, 2018	84.49	85.57	81.22	84.22	6,072,819	+0.57(+0.68%)
Feb 08, 2018	89.54	89.60	83.47	83.65	4,348,586	-5.76(-6.44%)
Feb 07, 2018	89.22	90.78	89.20	89.41	2,723,103	-0.29(-0.32%)
Feb 06, 2018	86.41	90.03	85.21	89.70	4,342,562	+0.40(+0.45%)
Feb 05, 2018	91.61	93.01	87.09	89.30	3,319,435	-3.25(-3.51%)
Feb 02, 2018	95.06	95.57	92.50	92.55	2,004,651	-2.87(-3.01%)
Feb 01, 2018	94.55	95.45	93.87	95.42	1,925,618	+0.69(+0.73%)
Jan 31, 2018	94.34	95.18	94.20	94.73	2,448,550	+0.45(+0.47%)
Jan 30, 2018	94.86	95.43	94.27	94.28	1,999,384	-1.03(-1.08%)
Jan 29, 2018	95.26	96.38	95.07	95.31	2,478,091	-0.27(-0.29%)
Jan 26, 2018	95.38	95.66	94.45	95.58	3,332,412	+0.58(+0.61%)
Jan 25, 2018	96.19	96.50	94.48	95.00	2,870,596	-0.91(-0.95%)
Jan 24, 2018	94.99	97.04	94.79	95.91	4,550,065	-0.41(-0.43%)
Jan 23, 2018	95.86	96.51	94.65	96.32	3,181,858	+0.20(+0.21%)
Jan 22, 2018	95.07	96.17	94.54	96.12	2,641,376	+1.01(+1.06%)
Jan 19, 2018	93.58	95.14	93.04	95.11	3,214,394	+0.88(+0.94%)
Jan 18, 2018	95.16	95.35	93.97	94.23	2,895,091	-0.89(-0.94%)
Jan 17, 2018	95.68	96.17	94.08	95.12	2,510,225	-0.03(-0.03%)
Jan 16, 2018	96.59	97.02	94.53	95.15	2,935,943	-0.92(-0.96%)
Jan 12, 2018		96.07	96.07	96.07	0	+0.92(+0.97%)
Jan 11, 2018	94.30	95.18	93.76	95.15	2,389,971	+1.17(+1.24%)
Jan 10, 2018		94.49		93.98	2,876,027	+1.32(+1.43%)
Jan 09, 2018	92.08	92.91	91.70	92.66	2,371,714	+0.81(+0.88%)
Jan 08, 2018	92.41	92.44	91.58	91.85	1,935,249	-0.57(-0.62%)
Jan 05, 2018	92.56	92.67	91.79	92.42	2,259,062	+0.01(+0.01%)
Jan 04, 2018	91.45	93.09	90.84	92.41	2,358,551	+1.80(+1.99%)
Jan 03, 2018	90.66	90.92	89.98	90.61	2,550,147	-0.15(-0.17%)