Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	102.46	103.06	102.38	102.91	1,472,800	+0.27(+0.26%)
Dec 30, 2019	103.39	103.45	102.49	102.64	961,108	-0.36(-0.35%)
Dec 27, 2019	103.63	103.74	102.79	103.00	840,200	-0.48(-0.46%)
Dec 26, 2019	103.16	103.51	102.88	103.48	1,124,337	+0.53(+0.51%)
Dec 24, 2019	103.06	103.25	102.53	102.95	326,200	+0.02(+0.02%)
Dec 23, 2019	103.37	103.37	102.46	102.93	1,333,792	-0.44(-0.43%)
Dec 20, 2019	104.09	104.49	103.19	103.37	3,069,900	-0.01(-0.01%)
Dec 19, 2019	104.08	104.34	103.13	103.38	2,134,539	-0.80(-0.77%)
Dec 18, 2019	104.60	104.60	103.84	104.18	2,300,743	-0.16(-0.15%)
Dec 17, 2019	103.90	104.63	103.55	104.34	1,655,813	+1.01(+0.98%)
Dec 16, 2019	105.00	105.70	103.33	103.33	2,756,890	-1.04(-1.00%)
Dec 13, 2019	103.91	104.95	102.95	104.37	1,858,500	+0.34(+0.33%)
Dec 12, 2019	101.35	104.54	101.31	104.03	2,237,212	+2.60(+2.56%)
Dec 11, 2019	102.50	102.90	101.28	101.43	1,990,766	-0.99(-0.97%)
Dec 10, 2019	102.02	102.57	101.80	102.42	3,155,085	+0.21(+0.21%)
Dec 09, 2019	101.39	102.56	101.25	102.21	2,036,778	+0.83(+0.82%)
Dec 06, 2019	100.85	101.84	100.65	101.38	1,996,400	+1.81(+1.82%)
Dec 05, 2019	99.50	100.25	99.14	99.57	1,795,798	+0.32(+0.32%)
Dec 04, 2019	98.11	99.49	98.02	99.25	2,046,828	+1.08(+1.10%)
Dec 03, 2019	98.10	98.35	96.63	98.17	3,055,418	-1.06(-1.07%)
Dec 02, 2019	100.33	100.64	99.10	99.23	1,750,157	-0.78(-0.78%)
Nov 29, 2019	99.83	100.35	99.52	100.01	1,115,400	-0.24(-0.24%)
Nov 27, 2019	99.13	100.29	99.13	100.25	1,402,800	+1.03(+1.04%)
Nov 26, 2019	99.54	99.81	98.36	99.22	2,553,708	-0.64(-0.64%)
Nov 25, 2019	98.28	99.99	98.24	99.86	2,201,010	+1.76(+1.79%)
Nov 22, 2019	97.25	98.33	96.92	98.10	2,515,200	+1.33(+1.37%)
Nov 21, 2019	96.91	97.21	96.00	96.77	1,646,574	+0.26(+0.27%)
Nov 20, 2019	96.50	97.35	95.93	96.51	2,526,854	-0.56(-0.58%)
Nov 19, 2019	97.60	97.69	96.71	97.07	1,769,253	-0.13(-0.13%)
Nov 18, 2019	97.43	97.43	96.82	97.20	2,575,520	-0.18(-0.18%)
Nov 15, 2019	97.31	97.63	96.86	97.38	1,758,200	+0.74(+0.77%)
Nov 14, 2019	96.11	96.87	96.02	96.64	1,368,443	+0.33(+0.34%)
Nov 13, 2019	96.37	96.89	95.87	96.31	1,337,402	-0.90(-0.93%)
Nov 12, 2019	97.11	97.41	96.58	97.21	2,581,132	+0.20(+0.21%)
Nov 11, 2019	96.52	97.31	96.47	97.01	1,920,989	-0.25(-0.26%)
Nov 08, 2019	97.26	97.49	96.12	97.26	2,094,000	-0.44(-0.45%)
Nov 07, 2019	97.92	99.62	97.48	97.70	3,205,830	+0.66(+0.68%)
Nov 06, 2019	97.32	97.49	96.72	97.04	2,462,063	-0.26(-0.27%)
Nov 05, 2019	96.75	97.52	96.44	97.30	2,508,994	+1.13(+1.18%)
Nov 04, 2019	95.79	96.18	95.36	96.17	2,160,782	+0.92(+0.97%)
Nov 01, 2019	94.35	95.40	93.94	95.25	2,315,000	+2.00(+2.14%)
Oct 31, 2019	93.95	94.68	92.48	93.25	2,472,341	-1.28(-1.35%)
Oct 30, 2019	94.64	94.83	93.32	94.53	1,802,896	+0.07(+0.07%)
Oct 29, 2019	94.73	95.64	93.97	94.46	2,367,735	-0.71(-0.75%)
Oct 28, 2019	93.36	95.39	93.36	95.17	2,846,125	+1.92(+2.06%)
Oct 25, 2019	91.50	93.44	90.46	93.25	2,764,600	+1.27(+1.38%)
Oct 24, 2019	92.85	93.12	91.29	91.98	2,216,997	-0.81(-0.87%)
Oct 23, 2019	91.90	92.86	91.81	92.79	1,987,859	+0.63(+0.68%)
Oct 22, 2019	91.13	92.56	90.74	92.16	2,173,407	+0.84(+0.92%)
Oct 21, 2019	90.71	91.72	90.57	91.32	1,305,882	+1.52(+1.69%)
Oct 18, 2019	89.92	90.52	89.57	89.80	2,182,300	-0.21(-0.23%)
Oct 17, 2019	90.54	91.09	89.58	90.01	1,446,426	+0.07(+0.08%)
Oct 16, 2019	90.11	91.14	89.79	89.94	2,181,474	-0.19(-0.21%)
Oct 15, 2019	89.04	90.75	88.28	90.13	1,545,801	+1.52(+1.72%)
Oct 14, 2019	88.52	89.32	88.30	88.61	1,852,193	-0.21(-0.24%)
Oct 11, 2019	88.51	90.40	88.27	88.82	2,479,100	+1.79(+2.06%)
Oct 10, 2019	85.90	87.81	85.74	87.03	1,652,371	+1.34(+1.56%)
Oct 09, 2019	85.17	86.15	85.02	85.69	1,657,352	+1.29(+1.53%)
Oct 08, 2019	85.70	86.50	84.36	84.40	1,961,500	-2.48(-2.85%)
Oct 07, 2019	86.99	87.95	86.86	86.88	1,331,477	-0.44(-0.50%)
Oct 04, 2019	85.93	87.38	85.67	87.32	2,014,800	+1.49(+1.74%)
Oct 03, 2019	86.10	86.29	83.73	85.83	2,861,573	-0.42(-0.49%)
Oct 02, 2019	88.12	88.15	85.92	86.25	2,305,198	-2.82(-3.17%)
Oct 01, 2019	91.68	92.10	88.87	89.07	1,577,418	-1.91(-2.10%)
Sep 30, 2019	91.34	91.85	90.86	90.98	1,755,040	-0.36(-0.39%)
Sep 27, 2019	91.80	92.26	90.76	91.34	1,357,100	+0.21(+0.23%)
Sep 26, 2019	91.42	91.94	90.80	91.13	1,636,615	-0.16(-0.18%)
Sep 25, 2019	91.24	91.95	90.23	91.29	2,124,582	-0.06(-0.07%)
Sep 24, 2019	93.22	93.32	90.92	91.35	3,411,361	-1.50(-1.62%)
Sep 23, 2019	92.07	93.18	91.72	92.85	1,802,574	+0.11(+0.12%)
Sep 20, 2019	93.33	94.19	92.73	92.74	2,842,600	-0.53(-0.57%)
Sep 19, 2019	93.86	94.73	93.25	93.27	1,375,172	-0.63(-0.67%)
Sep 18, 2019	93.44	94.26	92.51	93.90	1,452,538	+0.07(+0.07%)
Sep 17, 2019	94.12	94.19	92.77	93.83	1,891,177	-0.51(-0.54%)
Sep 16, 2019	92.89	94.39	92.65	94.34	2,402,095	+0.72(+0.77%)
Sep 13, 2019	93.92	94.66	93.12	93.62	1,787,600	+0.71(+0.76%)
Sep 12, 2019	91.85	93.21	91.01	92.91	3,212,006	+0.82(+0.89%)
Sep 11, 2019	91.83	92.10	90.12	92.09	1,921,836	+0.26(+0.28%)
Sep 10, 2019	91.35	92.46	90.80	91.83	2,184,466	+0.87(+0.96%)
Sep 09, 2019	88.98	91.35	88.77	90.96	2,531,212	+2.77(+3.14%)
Sep 06, 2019	88.42	88.68	87.79	88.19	1,594,200	-0.13(-0.15%)
Sep 05, 2019	86.98	88.90	86.82	88.32	1,872,566	+2.36(+2.75%)
Sep 04, 2019	86.25	86.47	85.35	85.96	2,334,343	+0.61(+0.71%)
Sep 03, 2019	85.75	86.00	84.47	85.35	2,647,459	-1.27(-1.47%)
Aug 30, 2019	86.89	87.27	86.21	86.62	1,879,000	+0.40(+0.46%)
Aug 29, 2019	85.63	86.62	85.55	86.22	1,861,634	+1.63(+1.93%)
Aug 28, 2019	82.76	84.86	82.67	84.59	1,818,471	+1.48(+1.78%)
Aug 27, 2019	84.82	85.03	82.63	83.11	1,927,796	-1.17(-1.39%)
Aug 26, 2019	83.55	84.32	83.15	84.28	1,428,913	+1.17(+1.41%)
Aug 23, 2019	85.12	85.89	82.68	83.11	2,172,400	-2.62(-3.06%)
Aug 22, 2019	86.24	86.80	85.24	85.73	2,074,664	-0.29(-0.34%)
Aug 21, 2019	86.36	86.58	85.78	86.02	1,073,487	+0.80(+0.94%)
Aug 20, 2019	86.53	86.65	85.11	85.22	1,838,049	-1.75(-2.01%)
Aug 19, 2019	86.85	87.45	86.25	86.97	2,066,445	+1.47(+1.72%)
Aug 16, 2019	84.51	85.77	84.29	85.50	1,819,100	+1.83(+2.19%)
Aug 15, 2019	83.94	85.08	83.27	83.67	2,118,139	+0.22(+0.26%)
Aug 14, 2019	85.21	85.77	83.40	83.45	3,022,562	-3.76(-4.31%)
Aug 13, 2019	85.51	87.95	85.33	87.21	3,076,963	+1.52(+1.77%)
Aug 12, 2019	86.65	87.09	85.31	85.69	1,713,220	-2.02(-2.30%)
Aug 09, 2019	88.37	88.59	87.22	87.71	2,000,700	-1.05(-1.18%)
Aug 08, 2019	88.40	89.47	87.94	88.76	2,597,737	+0.81(+0.92%)
Aug 07, 2019	86.53	88.19	85.36	87.95	2,824,540	-0.35(-0.40%)
Aug 06, 2019	87.15	88.42	85.89	88.30	2,810,077	+1.68(+1.94%)
Aug 05, 2019	88.18	88.57	85.85	86.62	3,189,059	-3.23(-3.59%)
Aug 02, 2019	90.70	90.70	88.28	89.85	2,802,100	-1.45(-1.59%)
Aug 01, 2019	92.42	93.65	91.07	91.30	3,516,948	-1.12(-1.21%)
Jul 31, 2019	91.30	93.40	90.94	92.42	5,102,644	+1.21(+1.33%)
Jul 30, 2019	91.48	92.00	89.29	91.21	12,265,607	-5.71(-5.89%)
Jul 29, 2019	98.03	98.28	96.59	96.92	2,423,370	-1.16(-1.18%)
Jul 26, 2019	95.99	98.62	95.59	98.08	3,221,200	+2.18(+2.27%)
Jul 25, 2019	96.85	96.87	95.55	95.90	2,427,712	-1.02(-1.05%)
Jul 24, 2019	94.26	97.13	93.74	96.92	3,944,951	+2.58(+2.73%)
Jul 23, 2019	91.93	94.50	91.80	94.34	2,275,649	+2.62(+2.86%)
Jul 22, 2019	90.52	92.21	90.34	91.72	2,917,135	+1.07(+1.18%)
Jul 19, 2019	92.03	92.14	90.23	90.65	4,117,900	+1.89(+2.13%)
Jul 18, 2019	88.29	89.18	87.84	88.76	2,882,196	+0.57(+0.65%)
Jul 17, 2019	89.55	89.85	88.15	88.19	1,875,013	-1.74(-1.93%)
Jul 16, 2019	90.15	90.52	89.54	89.93	2,270,322	+0.18(+0.20%)
Jul 15, 2019	91.38	91.38	89.39	89.75	2,104,772	-1.32(-1.45%)
Jul 12, 2019	91.11	91.36	90.57	91.07	1,499,800	+0.36(+0.40%)
Jul 11, 2019	90.61	91.22	90.17	90.71	1,491,990	+0.55(+0.61%)
Jul 10, 2019	92.22	92.65	90.00	90.16	2,495,522	-2.13(-2.31%)
Jul 09, 2019	91.02	92.46	91.01	92.29	1,982,499	+0.49(+0.53%)
Jul 08, 2019	92.07	92.46	91.48	91.80	1,409,756	-0.74(-0.80%)
Jul 05, 2019	93.00	93.13	91.95	92.54	1,107,000	-0.45(-0.48%)
Jul 03, 2019	91.78	93.00	91.55	92.99	1,296,900	+1.89(+2.07%)
Jul 02, 2019	91.80	91.97	90.63	91.10	1,637,912	-0.94(-1.02%)
Jul 01, 2019	92.30	92.83	91.23	92.04	1,733,430	+1.30(+1.43%)
Jun 28, 2019	90.21	91.09	89.34	90.74	3,156,300	+1.41(+1.58%)
Jun 27, 2019	89.59	90.39	88.99	89.33	1,439,617	-0.05(-0.06%)
Jun 26, 2019	89.00	89.71	88.65	89.38	1,559,021	+0.56(+0.63%)
Jun 25, 2019	88.57	89.72	88.07	88.82	1,859,162	+0.10(+0.11%)
Jun 24, 2019	91.00	91.18	87.99	88.72	3,038,173	-2.80(-3.06%)
Jun 21, 2019	91.73	92.36	90.84	91.52	3,195,300	-0.11(-0.12%)
Jun 20, 2019	91.56	91.94	90.50	91.63	1,365,347	+1.15(+1.27%)
Jun 19, 2019	91.42	92.04	90.22	90.48	1,715,537	-0.81(-0.89%)
Jun 18, 2019	90.00	91.87	89.90	91.29	2,205,596	+1.34(+1.49%)
Jun 17, 2019	90.57	91.05	89.73	89.95	1,416,819	-0.62(-0.68%)
Jun 14, 2019	91.00	91.00	89.58	90.57	1,310,000	-0.20(-0.22%)
Jun 13, 2019	90.60	91.44	90.49	90.77	1,313,313	+0.22(+0.24%)
Jun 12, 2019	91.38	91.71	90.01	90.55	1,011,022	-0.79(-0.86%)
Jun 11, 2019	91.31	92.24	90.98	91.34	1,194,438	+0.91(+1.01%)
Jun 10, 2019	90.92	91.73	90.36	90.43	1,402,828	+0.17(+0.19%)
Jun 07, 2019	90.16	90.95	90.04	90.26	1,296,100	-0.10(-0.11%)
Jun 06, 2019	89.80	90.67	89.61	90.36	1,474,267	+0.46(+0.51%)
Jun 05, 2019	90.00	90.20	88.52	89.90	1,666,696	-0.02(-0.02%)
Jun 04, 2019	88.37	89.94	87.99	89.92	2,047,351	+2.84(+3.26%)
Jun 03, 2019	85.98	87.42	85.87	87.08	2,050,023	+1.21(+1.41%)
May 31, 2019	87.22	87.58	85.72	85.87	2,785,400	-2.48(-2.81%)
May 30, 2019	89.55	90.20	87.67	88.35	1,359,990	-1.09(-1.22%)
May 29, 2019	88.22	89.56	87.54	89.44	1,579,986	+0.69(+0.78%)
May 28, 2019	90.36	90.91	88.69	88.75	2,016,479	-2.03(-2.24%)
May 24, 2019	89.87	90.88	89.73	90.78	1,159,500	+1.53(+1.71%)
May 23, 2019	90.41	90.41	88.60	89.25	1,584,288	-2.01(-2.20%)
May 22, 2019	91.66	92.16	91.25	91.26	1,117,329	-0.94(-1.02%)
May 21, 2019	91.97	92.27	91.60	92.20	1,859,198	+0.82(+0.90%)
May 20, 2019	90.41	91.88	90.00	91.38	1,460,123	+0.84(+0.93%)
May 17, 2019	90.03	91.38	89.93	90.54	1,518,100	-0.44(-0.48%)
May 16, 2019	89.87	91.56	89.69	90.98	1,631,008	+1.60(+1.79%)
May 15, 2019	88.30	90.06	87.24	89.38	1,899,956	+0.12(+0.13%)
May 14, 2019	88.24	90.05	88.10	89.26	1,592,812	+1.72(+1.96%)
May 13, 2019	88.49	88.88	87.32	87.54	1,819,537	-2.85(-3.15%)
May 10, 2019	89.65	90.77	88.32	90.39	1,348,800	+0.19(+0.21%)
May 09, 2019	89.12	90.35	88.37	90.20	2,240,775	-0.02(-0.02%)
May 08, 2019	91.18	91.65	90.17	90.22	2,183,270	-1.38(-1.51%)
May 07, 2019	92.41	92.61	90.90	91.60	1,901,519	-2.01(-2.15%)
May 06, 2019	92.05	94.08	91.88	93.61	2,207,441	-0.65(-0.69%)
May 03, 2019	93.22	94.30	93.12	94.26	1,694,400	+1.34(+1.44%)
May 02, 2019	92.66	93.26	92.15	92.92	2,062,671	+0.34(+0.37%)
May 01, 2019	92.56	93.49	92.24	92.58	2,210,845	-0.25(-0.27%)
Apr 30, 2019	93.02	93.26	91.58	92.83	2,211,302	+0.45(+0.49%)
Apr 29, 2019	93.85	94.38	92.28	92.38	2,466,409	-1.35(-1.44%)
Apr 26, 2019	90.70	94.14	90.70	93.73	4,310,300	+5.68(+6.45%)
Apr 25, 2019	87.71	88.76	87.37	88.05	2,135,488	+0.26(+0.30%)
Apr 24, 2019	88.00	88.61	87.53	87.79	1,759,865	-0.40(-0.45%)
Apr 23, 2019	87.81	88.64	87.40	88.19	1,789,016	+0.58(+0.66%)
Apr 22, 2019	87.87	88.23	87.31	87.61	1,060,819	-0.50(-0.57%)
Apr 18, 2019	87.71	88.29	87.50	88.11	1,413,800	+0.19(+0.22%)
Apr 17, 2019	88.10	88.25	87.30	87.92	2,231,295	+0.01(+0.01%)
Apr 16, 2019	87.45	88.35	87.03	87.91	1,888,370	+1.03(+1.19%)
Apr 15, 2019	87.81	87.95	86.55	86.88	1,215,387	-0.95(-1.08%)
Apr 12, 2019	87.35	88.69	86.94	87.83	1,637,000	+1.58(+1.83%)
Apr 11, 2019	86.12	86.69	85.62	86.25	1,390,911	+0.62(+0.72%)
Apr 10, 2019	85.27	85.78	84.53	85.63	1,413,179	+0.53(+0.62%)
Apr 09, 2019	85.50	85.71	84.59	85.10	1,212,079	-0.94(-1.09%)
Apr 08, 2019	85.80	86.14	85.29	86.04	2,023,216	-0.50(-0.58%)
Apr 05, 2019	87.00	87.25	85.90	86.54	1,554,000	-0.16(-0.18%)
Apr 04, 2019	85.52	86.74	85.12	86.70	2,137,237	+1.39(+1.63%)
Apr 03, 2019	85.11	86.20	84.93	85.31	2,852,570	+0.63(+0.74%)
Apr 02, 2019	84.50	85.57	84.01	84.68	2,342,121	+0.20(+0.24%)
Apr 01, 2019	82.35	84.88	82.27	84.48	3,036,506	+2.79(+3.42%)
Mar 29, 2019	81.74	82.33	81.42	81.69	2,945,500	+0.73(+0.90%)
Mar 28, 2019	80.33	81.06	80.05	80.96	1,268,550	+0.89(+1.11%)
Mar 27, 2019	80.38	80.97	79.82	80.07	1,861,884	-0.59(-0.73%)
Mar 26, 2019	80.00	80.68	79.42	80.66	1,668,608	+1.30(+1.64%)
Mar 25, 2019	79.86	80.49	78.45	79.36	2,327,529	-0.64(-0.80%)
Mar 22, 2019	82.14	82.27	79.68	80.00	3,119,800	-2.89(-3.49%)
Mar 21, 2019	82.20	83.50	81.48	82.89	2,569,457	+0.09(+0.11%)
Mar 20, 2019	84.13	84.23	82.79	82.80	2,460,855	-1.61(-1.91%)
Mar 19, 2019	85.38	85.87	84.16	84.41	2,342,079	-0.49(-0.58%)
Mar 18, 2019	84.37	85.62	84.37	84.90	2,332,933	+0.57(+0.68%)
Mar 15, 2019	83.11	84.52	82.93	84.33	2,993,400	+1.12(+1.35%)
Mar 14, 2019	83.62	83.95	83.19	83.21	1,794,907	-0.53(-0.63%)
Mar 13, 2019	83.36	84.33	83.20	83.74	1,779,810	+0.79(+0.95%)
Mar 12, 2019	82.99	84.03	82.74	82.95	2,153,214	+0.10(+0.12%)
Mar 11, 2019	81.96	83.26	81.86	82.85	2,926,573	+1.48(+1.82%)
Mar 08, 2019	80.44	81.43	80.08	81.37	2,111,800	+0.09(+0.11%)
Mar 07, 2019	82.22	82.29	80.81	81.28	3,035,605	-1.23(-1.49%)
Mar 06, 2019	82.76	83.46	82.49	82.51	1,713,318	-0.46(-0.55%)
Mar 05, 2019	83.30	83.57	81.66	82.97	1,958,921	-0.34(-0.41%)
Mar 04, 2019	84.29	84.92	82.51	83.31	2,918,435	-0.95(-1.13%)
Mar 01, 2019	84.00	85.48	83.81	84.26	3,081,600	+0.68(+0.81%)
Feb 28, 2019	82.43	83.87	81.91	83.58	4,602,512	+1.32(+1.60%)
Feb 27, 2019	80.71	82.33	80.50	82.26	2,676,411	+1.36(+1.68%)
Feb 26, 2019	81.16	81.67	80.25	80.90	2,682,638	-0.52(-0.64%)
Feb 25, 2019	81.99	82.63	81.39	81.42	2,514,291	+0.22(+0.27%)
Feb 22, 2019	82.07	82.44	81.02	81.20	2,096,500	-0.87(-1.06%)
Feb 21, 2019	82.98	82.98	81.62	82.07	1,736,923	-0.65(-0.79%)
Feb 20, 2019	82.41	82.82	81.82	82.72	2,167,514	+0.52(+0.63%)
Feb 19, 2019	81.55	82.58	81.14	82.20	2,952,467	+0.63(+0.77%)
Feb 15, 2019	80.27	81.71	80.06	81.57	2,704,600	+1.96(+2.46%)
Feb 14, 2019	79.45	80.47	78.52	79.61	2,087,821	-0.38(-0.48%)
Feb 13, 2019	80.08	80.64	79.75	79.99	1,809,847	+0.20(+0.25%)
Feb 12, 2019	78.82	80.32	78.76	79.79	2,112,073	+1.75(+2.24%)
Feb 11, 2019	78.08	78.40	77.75	78.04	2,649,236	+0.21(+0.27%)
Feb 08, 2019	77.91	78.59	76.82	77.83	3,187,500	-1.20(-1.52%)
Feb 07, 2019	79.91	80.03	78.36	79.03	3,394,867	-1.11(-1.39%)
Feb 06, 2019	80.68	81.20	79.59	80.14	3,552,866	-0.72(-0.89%)
Feb 05, 2019	81.56	81.60	80.50	80.86	2,305,686	-0.53(-0.65%)
Feb 04, 2019	80.85	81.62	80.30	81.39	3,277,036	+0.51(+0.63%)
Feb 01, 2019	80.94	81.34	80.43	80.88	2,438,500	+0.29(+0.36%)
Jan 31, 2019	80.28	80.81	79.90	80.59	3,220,172	-0.29(-0.36%)
Jan 30, 2019	79.90	81.25	79.19	80.88	2,720,874	+1.32(+1.66%)
Jan 29, 2019	79.60	80.00	78.88	79.56	2,454,185	+0.08(+0.10%)
Jan 28, 2019	78.74	79.55	78.44	79.48	3,848,603	-0.14(-0.18%)
Jan 25, 2019	80.98	81.30	79.54	79.62	3,486,800	-0.56(-0.70%)
Jan 24, 2019	78.20	80.84	78.20	80.18	5,529,215	+1.98(+2.53%)
Jan 23, 2019	79.77	80.58	77.71	78.20	8,586,656	-5.20(-6.24%)
Jan 22, 2019	84.00	84.16	82.80	83.40	4,788,262	-1.57(-1.85%)
Jan 18, 2019	83.89	85.25	82.94	84.97	2,671,600	+1.32(+1.58%)
Jan 17, 2019	83.20	84.06	82.23	83.65	2,306,445	+0.03(+0.04%)
Jan 16, 2019	82.40	84.31	82.16	83.62	3,773,815	+2.10(+2.58%)
Jan 15, 2019	81.00	81.63	80.52	81.52	2,829,267	+0.12(+0.15%)
Jan 14, 2019	80.21	81.65	79.92	81.40	2,452,923	+0.46(+0.57%)
Jan 11, 2019	79.37	81.03	79.04	80.94	1,832,200	+0.99(+1.24%)
Jan 10, 2019	80.00	80.38	79.57	79.95	3,443,825	-0.62(-0.77%)
Jan 09, 2019	80.70	80.93	79.79	80.57	1,903,889	+0.55(+0.69%)
Jan 08, 2019	80.67	81.16	78.90	80.02	3,117,702	+0.04(+0.05%)
Jan 07, 2019	79.19	80.50	78.64	79.98	2,665,432	+0.44(+0.55%)
Jan 04, 2019	77.68	79.61	77.66	79.54	2,851,300	+3.38(+4.44%)
Jan 03, 2019	76.60	77.48	75.98	76.16	3,601,868	-1.10(-1.42%)