Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	65.05	66.79	63.36	63.65	1,914,583	-2.45(-3.70%)
Mar 30, 2020	63.81	66.27	63.48	66.10	1,224,965	+2.74(+4.32%)
Mar 27, 2020	61.92	64.96	61.69	63.36	1,859,107	-0.07(-0.12%)
Mar 26, 2020	61.15	64.72	61.08	63.43	1,644,222	+3.04(+5.04%)
Mar 25, 2020	59.69	62.92	57.63	60.39	1,841,249	+1.77(+3.02%)
Mar 24, 2020	55.06	59.26	54.85	58.62	1,946,075	+5.42(+10.18%)
Mar 23, 2020	53.44	53.70	50.42	53.21	2,398,930	-0.53(-0.98%)
Mar 20, 2020	60.15	60.15	53.14	53.74	3,360,606	-5.73(-9.64%)
Mar 19, 2020	64.24	64.53	57.96	59.47	2,116,483	-5.11(-7.91%)
Mar 18, 2020	58.13	65.73	53.54	64.58	2,468,921	+3.39(+5.55%)
Mar 17, 2020	59.98	61.71	57.68	61.18	3,001,311	+1.98(+3.35%)
Mar 16, 2020	56.23	64.33	55.64	59.20	3,028,710	-5.70(-8.79%)
Mar 13, 2020	63.70	65.15	59.83	64.90	2,995,018	+3.34(+5.42%)
Mar 12, 2020	64.52	66.35	61.52	61.56	3,518,752	-6.91(-10.09%)
Mar 11, 2020	67.89	69.33	67.54	68.47	1,843,028	-0.75(-1.09%)
Mar 10, 2020	68.42	69.30	66.38	69.22	2,908,379	+1.97(+2.92%)
Mar 09, 2020	67.58	69.30	66.12	67.26	1,724,021	-3.49(-4.93%)
Mar 06, 2020	68.30	70.89	67.64	70.74	2,207,009	+0.74(+1.06%)
Mar 05, 2020	70.79	71.64	69.35	70.00	1,733,933	-1.43(-2.00%)
Mar 04, 2020	70.32	71.64	69.54	71.43	1,542,814	+2.23(+3.23%)
Mar 03, 2020	69.87	70.42	68.20	69.19	2,724,271	+0.53(+0.77%)
Mar 02, 2020	66.28	68.67	65.95	68.66	2,680,872	+2.55(+3.86%)
Feb 28, 2020	64.87	66.79	64.35	66.11	3,817,645	-0.35(-0.53%)
Feb 27, 2020	65.49	67.19	64.74	66.47	3,155,209	-0.21(-0.32%)
Feb 26, 2020	65.66	67.25	65.24	66.68	2,686,434	+1.34(+2.04%)
Feb 25, 2020	67.00	67.62	65.29	65.34	2,028,441	-1.58(-2.36%)
Feb 24, 2020	66.05	68.19	65.63	66.92	1,059,969	-0.90(-1.33%)
Feb 21, 2020	68.84	68.97	67.42	67.82	1,000,676	-1.25(-1.81%)
Feb 20, 2020	70.95	70.95	68.11	69.07	1,398,782	-1.90(-2.68%)
Feb 19, 2020	72.05	72.29	70.94	70.97	752,908	-0.77(-1.07%)
Feb 18, 2020	71.08	72.55	70.85	71.74	1,969,835	+0.67(+0.94%)
Feb 14, 2020	70.78	71.08	70.31	71.08	769,244	+0.40(+0.56%)
Feb 13, 2020	70.06	71.04	70.06	70.68	817,143	+0.43(+0.61%)
Feb 12, 2020	71.88	72.32	69.62	70.25	1,360,265	-1.12(-1.57%)
Feb 11, 2020	71.86	72.04	71.32	71.37	1,226,574	-0.19(-0.27%)
Feb 10, 2020	71.41	71.77	70.56	71.56	1,020,391	+0.06(+0.08%)
Feb 07, 2020	72.26	72.71	71.31	71.51	867,033	-0.86(-1.19%)
Feb 06, 2020	72.35	72.89	72.13	72.36	730,051	+0.18(+0.24%)
Feb 05, 2020	72.72	72.96	71.95	72.19	1,347,499	-0.26(-0.36%)
Feb 04, 2020	72.95	73.21	72.32	72.45	1,220,690	-0.09(-0.13%)
Feb 03, 2020	72.61	73.61	72.37	72.54	1,395,528	+0.47(+0.65%)
Jan 31, 2020	72.82	75.73	71.90	72.07	2,074,295	-0.66(-0.90%)
Jan 30, 2020	71.87	72.86	71.65	72.73	1,177,514	+0.48(+0.66%)
Jan 29, 2020	72.88	73.21	72.23	72.25	880,828	-0.30(-0.41%)
Jan 28, 2020	71.90	72.92	71.64	72.54	1,006,032	+0.91(+1.26%)
Jan 27, 2020	70.79	71.88	70.37	71.64	1,244,952	-0.36(-0.50%)
Jan 24, 2020	72.83	72.86	71.83	72.00	652,413	-0.39(-0.54%)
Jan 23, 2020	72.07	72.68	71.48	72.38	795,576	+0.58(+0.81%)
Jan 22, 2020	72.79	72.98	71.72	71.80	1,214,902	-0.82(-1.13%)
Jan 21, 2020	72.97	73.43	72.29	72.62	1,852,197	-0.70(-0.96%)
Jan 17, 2020	73.05	73.64	72.63	73.33	769,360	+0.38(+0.52%)
Jan 16, 2020	73.49	73.82	72.68	72.95	1,014,304	-0.38(-0.52%)
Jan 15, 2020	72.60	73.86	72.60	73.33	993,129	+0.86(+1.19%)
Jan 14, 2020	72.49	72.57	71.92	72.47	991,306	+0.06(+0.08%)
Jan 13, 2020	71.11	72.43	70.97	72.41	1,394,773	+1.62(+2.28%)
Jan 10, 2020	70.56	71.01	70.30	70.80	1,259,780	+0.50(+0.71%)
Jan 09, 2020	68.76	70.31	68.51	70.30	1,371,043	+1.90(+2.78%)
Jan 08, 2020	67.79	68.80	67.74	68.39	986,077	+0.60(+0.89%)
Jan 07, 2020	68.01	68.50	67.62	67.79	914,574	-0.40(-0.58%)
Jan 06, 2020	66.63	68.23	66.43	68.19	1,122,822	+1.08(+1.61%)
Jan 03, 2020	65.93	67.51	65.85	67.11	1,112,297	+0.71(+1.07%)
Jan 02, 2020	66.24	66.40	65.68	66.40	733,790	+0.71(+1.08%)
Dec 31, 2019	65.41	66.09	65.30	65.69	600,436	+0.06(+0.10%)
Dec 30, 2019	65.52	65.65	64.89	65.62	560,981	+0.12(+0.18%)
Dec 27, 2019	65.80	65.80	65.09	65.50	640,177	-0.06(-0.10%)
Dec 26, 2019	65.77	66.16	65.40	65.57	417,502	-0.15(-0.22%)
Dec 24, 2019	66.11	66.16	65.69	65.72	215,594	-0.38(-0.57%)
Dec 23, 2019	66.38	66.74	65.68	66.09	776,832	-0.22(-0.33%)
Dec 20, 2019	65.70	66.39	65.22	66.32	1,799,361	+0.88(+1.34%)
Dec 19, 2019	64.27	65.50	64.25	65.44	1,324,666	+1.05(+1.64%)
Dec 18, 2019	64.76	65.00	64.22	64.39	1,250,993	-0.26(-0.40%)
Dec 17, 2019	64.78	65.24	64.38	64.64	1,150,245	+0.19(+0.30%)
Dec 16, 2019	65.22	65.27	64.23	64.45	1,583,198	-0.71(-1.09%)
Dec 13, 2019	63.94	65.36	63.80	65.16	1,258,805	+1.12(+1.74%)
Dec 12, 2019	64.57	64.67	63.59	64.04	1,433,384	-0.49(-0.76%)
Dec 11, 2019	64.76	64.77	63.40	64.53	2,153,878	-0.66(-1.02%)
Dec 10, 2019	65.55	66.30	64.90	65.20	1,787,839	-0.31(-0.48%)
Dec 09, 2019	66.49	66.95	65.23	65.51	1,676,078	-1.07(-1.61%)
Dec 06, 2019	66.72	67.09	66.46	66.58	767,303	-0.12(-0.18%)
Dec 05, 2019	66.95	67.24	66.63	66.70	591,913	-0.09(-0.14%)
Dec 04, 2019	66.69	67.22	66.10	66.80	1,565,662	+0.63(+0.95%)
Dec 03, 2019	66.80	67.29	65.77	66.17	1,792,205	-1.63(-2.41%)
Dec 02, 2019	67.09	67.96	66.07	67.80	2,183,830	+0.61(+0.91%)
Nov 29, 2019	67.67	67.91	67.17	67.19	498,974	-0.61(-0.90%)
Nov 27, 2019	68.22	68.60	67.27	67.80	1,120,418	+0.01(+0.02%)
Nov 26, 2019	67.24	68.02	66.89	67.79	9,987,950	+0.88(+1.31%)
Nov 25, 2019	66.02	67.15	65.96	66.92	2,180,227	+1.03(+1.56%)
Nov 22, 2019	66.57	67.03	65.45	65.89	1,773,481	-0.67(-1.01%)
Nov 21, 2019	68.33	68.33	66.45	66.57	1,126,353	-1.79(-2.62%)
Nov 20, 2019	68.08	68.57	67.75	68.36	1,238,353	+0.31(+0.46%)
Nov 19, 2019	68.39	68.50	68.04	68.04	1,501,852	-0.24(-0.35%)
Nov 18, 2019	67.97	68.78	67.90	68.28	750,440	+0.25(+0.37%)
Nov 15, 2019	68.16	68.29	67.41	68.03	967,520	+0.38(+0.56%)
Nov 14, 2019	66.82	67.76	66.63	67.66	643,778	+0.65(+0.96%)
Nov 13, 2019	66.65	67.56	66.49	67.01	686,867	+0.47(+0.71%)
Nov 12, 2019	67.16	67.49	66.28	66.54	918,827	-0.30(-0.45%)
Nov 11, 2019	65.43	67.17	65.14	66.84	1,498,662	+0.79(+1.20%)
Nov 08, 2019	65.99	66.29	65.70	66.05	1,479,490	+0.09(+0.14%)
Nov 07, 2019	66.26	66.60	65.60	65.96	1,274,657	-0.09(-0.14%)
Nov 06, 2019	65.84	66.64	65.45	66.05	1,377,581	+0.52(+0.79%)
Nov 05, 2019	67.37	67.40	65.43	65.53	1,350,077	-2.01(-2.97%)
Nov 04, 2019	68.59	68.65	67.25	67.54	1,213,439	-0.80(-1.17%)
Nov 01, 2019	66.58	68.97	66.44	68.34	1,859,906	+3.60(+5.56%)
Oct 31, 2019	65.52	66.12	64.71	64.74	1,683,533	-0.52(-0.80%)
Oct 30, 2019	64.33	65.42	64.04	65.27	1,442,337	+0.92(+1.43%)
Oct 29, 2019	62.69	64.89	62.69	64.35	1,118,115	+1.57(+2.51%)
Oct 28, 2019	63.10	63.44	62.65	62.77	1,177,540	-0.14(-0.22%)
Oct 25, 2019	62.89	63.38	62.56	62.91	1,033,534	-0.08(-0.13%)
Oct 24, 2019	62.39	63.17	62.01	63.00	950,684	+0.77(+1.24%)
Oct 23, 2019	62.54	63.23	61.98	62.22	988,712	-0.42(-0.68%)
Oct 22, 2019	64.58	64.59	62.54	62.65	704,605	-1.75(-2.71%)
Oct 21, 2019	64.34	64.56	63.69	64.39	800,552	+0.06(+0.09%)
Oct 18, 2019	64.93	65.09	63.66	64.34	730,071	-0.83(-1.27%)
Oct 17, 2019	65.62	66.00	65.00	65.17	693,332	-0.15(-0.23%)
Oct 16, 2019	64.86	65.57	64.25	65.31	965,931	+0.06(+0.10%)
Oct 15, 2019	65.16	65.57	65.03	65.25	622,662	+0.32(+0.50%)
Oct 14, 2019	65.58	65.80	64.61	64.93	618,686	-0.84(-1.27%)
Oct 11, 2019	66.31	66.83	65.66	65.76	712,138	-0.04(-0.06%)
Oct 10, 2019	64.94	65.98	64.80	65.80	1,681,458	+0.62(+0.95%)
Oct 09, 2019	64.38	65.35	64.38	65.19	675,047	+1.08(+1.68%)
Oct 08, 2019	64.36	64.91	63.80	64.11	1,301,989	-0.65(-1.01%)
Oct 07, 2019	64.79	65.09	64.46	64.76	982,860	-0.40(-0.62%)
Oct 04, 2019	64.50	65.28	64.04	65.17	1,233,633	+0.86(+1.33%)
Oct 03, 2019	63.48	64.32	62.96	64.31	851,921	+0.82(+1.29%)
Oct 02, 2019	64.00	64.15	62.77	63.49	1,340,171	-1.02(-1.58%)
Oct 01, 2019	65.64	66.18	64.44	64.51	937,012	-0.83(-1.27%)
Sep 30, 2019	65.21	65.85	64.96	65.34	731,192	+0.13(+0.20%)
Sep 27, 2019	66.80	66.98	64.73	65.21	1,236,785	-1.39(-2.09%)
Sep 26, 2019	65.60	66.69	65.39	66.60	713,501	+1.34(+2.06%)
Sep 25, 2019	64.39	65.42	64.05	65.26	923,995	+0.95(+1.47%)
Sep 24, 2019	64.84	64.93	64.14	64.31	1,451,058	-0.03(-0.04%)
Sep 23, 2019	64.58	64.89	63.93	64.34	1,781,977	-0.23(-0.36%)
Sep 20, 2019	66.78	66.78	64.56	64.57	1,828,712	-2.16(-3.24%)
Sep 19, 2019	66.34	67.22	66.28	66.73	1,196,544	+0.52(+0.79%)
Sep 18, 2019	67.13	67.62	65.50	66.21	1,565,032	-0.82(-1.22%)
Sep 17, 2019	64.90	67.10	64.90	67.03	1,406,393	+2.35(+3.63%)
Sep 16, 2019	63.92	65.08	63.80	64.68	946,450	+0.75(+1.18%)
Sep 13, 2019	64.96	65.72	63.65	63.92	806,915	-0.98(-1.52%)
Sep 12, 2019	64.46	65.67	64.40	64.91	1,051,879	+0.93(+1.45%)
Sep 11, 2019	63.45	64.54	63.22	63.98	1,795,895	+0.58(+0.91%)
Sep 10, 2019	67.14	67.15	62.43	63.40	3,895,060	-4.38(-6.46%)
Sep 09, 2019	70.46	70.64	67.17	67.78	1,461,153	-2.68(-3.80%)
Sep 06, 2019	70.94	71.30	70.44	70.46	1,045,164	-0.48(-0.67%)
Sep 05, 2019	70.93	71.77	70.61	70.94	1,011,328	+0.50(+0.71%)
Sep 04, 2019	69.83	70.56	69.74	70.44	750,577	+1.06(+1.53%)
Sep 03, 2019	69.06	69.75	68.98	69.38	803,085	-0.09(-0.13%)
Aug 30, 2019	69.22	69.87	69.21	69.47	964,733	+0.28(+0.40%)
Aug 29, 2019	69.22	69.74	68.87	69.20	1,127,341	+0.57(+0.83%)
Aug 28, 2019	67.62	68.78	67.29	68.63	937,045	+0.85(+1.25%)
Aug 27, 2019	67.89	68.14	67.49	67.78	1,086,607	-0.03(-0.04%)
Aug 26, 2019	68.00	68.11	67.42	67.81	932,491	+0.21(+0.31%)
Aug 23, 2019	68.82	69.09	67.37	67.60	902,997	-1.38(-2.00%)
Aug 22, 2019	69.05	69.10	68.39	68.98	800,835	-0.08(-0.12%)
Aug 21, 2019	68.47	69.24	68.07	69.06	919,369	+1.36(+2.01%)
Aug 20, 2019	67.64	67.97	67.17	67.70	898,754	+0.07(+0.11%)
Aug 19, 2019	67.61	67.98	67.36	67.62	959,938	+0.53(+0.80%)
Aug 16, 2019	66.19	67.14	66.16	67.09	846,805	+1.30(+1.97%)
Aug 15, 2019	65.38	65.95	64.95	65.79	662,017	+0.75(+1.16%)
Aug 14, 2019	65.71	66.24	65.02	65.04	600,188	-1.39(-2.09%)
Aug 13, 2019	67.07	67.78	65.80	66.43	1,400,713	-0.47(-0.70%)
Aug 12, 2019	66.37	67.25	66.15	66.90	801,301	+0.49(+0.73%)
Aug 09, 2019	66.15	66.75	65.59	66.41	801,726	+0.15(+0.22%)
Aug 08, 2019	65.03	66.30	64.66	66.26	1,138,092	+1.64(+2.54%)
Aug 07, 2019	62.63	64.68	62.58	64.62	1,067,273	+1.48(+2.34%)
Aug 06, 2019	62.12	63.28	62.03	63.15	984,547	+1.37(+2.21%)
Aug 05, 2019	61.75	62.32	61.22	61.78	2,500,602	-1.31(-2.08%)
Aug 02, 2019	62.93	63.40	62.38	63.09	1,237,317	-0.15(-0.23%)
Aug 01, 2019	63.21	64.41	62.86	63.24	870,554	+0.18(+0.29%)
Jul 31, 2019	63.83	64.03	62.42	63.05	1,218,024	-0.81(-1.26%)
Jul 30, 2019	64.54	64.84	63.38	63.86	1,464,774	-1.75(-2.67%)
Jul 29, 2019	64.81	65.96	64.04	65.61	3,128,124	+2.15(+3.38%)
Jul 26, 2019	62.85	63.51	62.82	63.47	1,261,959	+0.74(+1.18%)
Jul 25, 2019	62.37	62.83	62.02	62.72	675,711	+0.54(+0.87%)
Jul 24, 2019	62.11	62.30	61.54	62.18	648,318	+0.26(+0.41%)
Jul 23, 2019	61.74	61.99	61.10	61.93	1,098,161	+0.47(+0.76%)
Jul 22, 2019	61.35	62.20	61.12	61.46	990,569	+0.34(+0.56%)
Jul 19, 2019	62.04	62.34	61.07	61.12	939,981	-0.68(-1.10%)
Jul 18, 2019	62.10	62.22	61.61	61.80	1,071,614	-0.40(-0.65%)
Jul 17, 2019	62.77	63.05	62.16	62.20	703,873	-0.58(-0.92%)
Jul 16, 2019	62.95	63.08	62.29	62.78	899,386	-0.26(-0.41%)
Jul 15, 2019	63.13	63.28	62.92	63.04	561,339	-0.08(-0.13%)
Jul 12, 2019	62.71	63.20	62.39	63.12	700,652	+0.52(+0.84%)
Jul 11, 2019	62.86	62.93	62.26	62.60	730,909	-0.03(-0.04%)
Jul 10, 2019	62.33	62.71	62.23	62.62	520,003	+0.42(+0.68%)
Jul 09, 2019	61.33	62.25	61.12	62.20	605,901	+0.63(+1.03%)
Jul 08, 2019	62.16	62.16	61.32	61.57	785,750	-0.78(-1.25%)
Jul 05, 2019	61.70	62.35	61.38	62.35	621,493	+0.43(+0.70%)
Jul 03, 2019	61.38	62.03	61.16	61.92	507,771	+0.72(+1.18%)
Jul 02, 2019	61.15	61.37	60.81	61.19	1,422,956	+0.05(+0.07%)
Jul 01, 2019	61.26	61.44	60.86	61.15	1,529,570	+0.42(+0.69%)
Jun 28, 2019	60.80	60.97	60.27	60.72	1,851,506	+0.01(+0.02%)
Jun 27, 2019	60.00	60.88	59.83	60.72	1,897,716	+0.79(+1.32%)
Jun 26, 2019	60.76	60.76	59.87	59.93	1,487,819	-0.72(-1.18%)
Jun 25, 2019	60.71	61.16	60.57	60.64	883,131	+0.01(+0.02%)
Jun 24, 2019	60.85	60.94	60.43	60.63	1,002,685	+0.01(+0.02%)
Jun 21, 2019	60.27	60.63	59.73	60.62	1,641,942	+0.21(+0.35%)
Jun 20, 2019	60.72	61.45	60.25	60.41	1,221,628	+0.32(+0.53%)
Jun 19, 2019	59.79	60.35	59.78	60.09	883,070	+0.35(+0.58%)
Jun 18, 2019	60.19	60.36	59.66	59.74	777,194	-0.13(-0.21%)
Jun 17, 2019	59.83	60.07	59.33	59.87	643,643	+0.09(+0.15%)
Jun 14, 2019	59.49	60.00	59.31	59.78	790,932	+0.33(+0.56%)
Jun 13, 2019	59.32	60.07	59.19	59.45	827,102	-0.30(-0.51%)
Jun 12, 2019	59.31	59.83	59.02	59.75	654,921	+0.39(+0.66%)
Jun 11, 2019	60.31	60.47	58.93	59.36	715,559	-0.88(-1.46%)
Jun 10, 2019	60.59	60.75	60.14	60.24	726,170	-0.13(-0.21%)
Jun 07, 2019	60.25	60.68	60.14	60.36	859,047	+0.45(+0.75%)
Jun 06, 2019	59.67	60.15	59.32	59.92	756,004	+0.52(+0.88%)
Jun 05, 2019	58.91	59.70	58.91	59.40	908,143	+0.66(+1.12%)
Jun 04, 2019	58.02	58.83	57.88	58.74	1,102,020	+1.12(+1.95%)
Jun 03, 2019	58.11	58.95	57.38	57.61	1,698,352	-0.12(-0.21%)
May 31, 2019	57.12	58.02	56.76	57.73	1,400,890	+0.38(+0.67%)
May 30, 2019	57.99	58.32	57.07	57.35	1,126,530	-0.39(-0.68%)
May 29, 2019	57.39	58.20	56.95	57.74	1,542,317	+0.31(+0.54%)
May 28, 2019	55.85	57.64	54.57	57.43	3,073,747	+0.44(+0.77%)
May 24, 2019	56.91	57.26	56.72	56.99	1,201,309	+0.40(+0.71%)
May 23, 2019	56.29	56.75	55.96	56.59	1,149,125	-0.18(-0.32%)
May 22, 2019	56.26	57.19	56.21	56.77	985,577	+0.35(+0.62%)
May 21, 2019	56.01	56.62	55.95	56.43	1,347,442	+0.61(+1.10%)
May 20, 2019	55.49	56.36	55.47	55.81	773,795	-0.10(-0.18%)
May 17, 2019	55.57	56.28	55.49	55.91	866,269	-0.06(-0.11%)
May 16, 2019	55.71	56.36	55.71	55.98	756,222	+0.52(+0.94%)
May 15, 2019	54.72	55.79	54.72	55.46	856,038	+0.52(+0.95%)
May 14, 2019	54.91	55.38	54.66	54.94	658,185	+0.27(+0.48%)
May 13, 2019	55.23	55.23	54.50	54.67	754,872	-1.30(-2.32%)
May 10, 2019	54.84	56.22	54.81	55.97	1,043,637	+0.90(+1.63%)
May 09, 2019	54.31	55.17	54.31	55.07	1,264,145	+0.79(+1.45%)
May 08, 2019	54.36	54.61	54.11	54.29	749,432	-0.15(-0.27%)
May 07, 2019	55.02	55.02	53.99	54.43	810,348	-0.95(-1.72%)
May 06, 2019	53.96	55.44	53.58	55.38	744,755	+0.64(+1.17%)
May 03, 2019	54.62	55.08	54.49	54.74	746,565	+0.45(+0.82%)
May 02, 2019	53.72	54.46	53.61	54.30	1,001,540	+0.69(+1.30%)
May 01, 2019	54.15	54.31	53.59	53.60	697,156	-0.58(-1.08%)
Apr 30, 2019	53.81	54.20	53.72	54.19	976,959	+0.65(+1.21%)
Apr 29, 2019	53.88	53.88	53.39	53.54	491,378	-0.37(-0.70%)
Apr 26, 2019	53.77	54.02	53.64	53.91	837,601	+0.23(+0.43%)
Apr 25, 2019	53.70	54.08	53.65	53.68	850,664	+0.00(+0.00%)
Apr 24, 2019	53.69	53.90	53.60	53.68	964,873	+0.08(+0.15%)
Apr 23, 2019	52.92	53.73	52.65	53.60	955,410	+1.07(+2.04%)
Apr 22, 2019	51.84	52.67	51.76	52.53	905,551	+0.49(+0.95%)
Apr 18, 2019	52.13	52.20	51.78	52.04	830,051	+0.05(+0.11%)
Apr 17, 2019	52.69	52.71	51.75	51.98	814,891	-0.59(-1.13%)
Apr 16, 2019	53.40	53.40	52.48	52.58	978,760	-0.73(-1.37%)
Apr 15, 2019	53.46	53.61	53.06	53.31	954,920	-0.22(-0.41%)
Apr 12, 2019	53.44	53.56	53.03	53.53	703,125	+0.27(+0.50%)
Apr 11, 2019	52.65	53.32	52.56	53.26	1,093,826	+0.71(+1.36%)
Apr 10, 2019	52.56	52.71	52.42	52.55	1,251,552	+0.11(+0.21%)
Apr 09, 2019	53.01	53.01	52.31	52.44	992,235	-0.88(-1.65%)
Apr 08, 2019	53.62	53.67	52.86	53.32	674,249	-0.24(-0.44%)
Apr 05, 2019	53.32	53.69	53.19	53.56	1,270,681	+0.55(+1.03%)
Apr 04, 2019	53.35	53.35	52.84	53.01	734,650	-0.19(-0.36%)
Apr 03, 2019	53.24	53.41	52.97	53.20	843,294	+0.24(+0.45%)
Apr 02, 2019	53.61	53.61	52.71	52.96	978,762	-0.71(-1.33%)