Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.33	28.45	27.90	27.97	1,652,112	-0.07(-0.26%)
Mar 28, 2019	27.77	28.06	27.50	28.04	2,235,560	+0.36(+1.29%)
Mar 27, 2019	27.97	28.09	27.35	27.68	3,998,694	-0.36(-1.28%)
Mar 26, 2019	27.74	28.16	27.65	28.04	2,744,590	+0.55(+2.01%)
Mar 25, 2019	27.54	27.85	27.21	27.49	2,827,984	-0.08(-0.30%)
Mar 22, 2019	28.96	28.98	27.24	27.57	4,259,960	-1.74(-5.94%)
Mar 21, 2019	29.55	29.85	29.17	29.31	3,739,820	-0.49(-1.64%)
Mar 20, 2019	30.93	31.21	29.74	29.80	2,545,004	-1.20(-3.89%)
Mar 19, 2019	31.87	31.87	30.92	31.00	1,305,676	-0.73(-2.32%)
Mar 18, 2019	31.38	31.90	31.37	31.74	1,228,222	+0.41(+1.31%)
Mar 15, 2019	31.27	31.66	31.24	31.33	3,392,658	+0.03(+0.10%)
Mar 14, 2019	31.54	31.54	31.14	31.29	1,344,342	-0.12(-0.39%)
Mar 13, 2019	31.33	31.56	31.12	31.41	2,149,435	+0.27(+0.86%)
Mar 12, 2019	31.25	31.45	30.93	31.15	3,284,552	+0.48(+1.55%)
Mar 11, 2019	30.73	30.84	30.53	30.67	1,939,230	+0.06(+0.21%)
Mar 08, 2019	30.28	30.70	30.18	30.61	1,087,092	+0.02(+0.08%)
Mar 07, 2019	30.79	30.82	30.35	30.58	2,299,425	-0.40(-1.28%)
Mar 06, 2019	31.75	31.87	30.96	30.98	1,859,311	-0.90(-2.81%)
Mar 05, 2019	31.92	32.04	31.53	31.87	2,430,609	-0.11(-0.35%)
Mar 04, 2019	32.24	32.50	31.78	31.99	2,188,091	-0.19(-0.58%)
Mar 01, 2019	32.31	32.63	31.91	32.17	2,370,452	+0.13(+0.40%)
Feb 28, 2019	32.35	32.37	32.04	32.04	2,020,667	-0.24(-0.75%)
Feb 27, 2019	31.87	32.39	31.64	32.29	3,402,615	+0.47(+1.47%)
Feb 26, 2019	31.95	32.15	31.79	31.82	3,291,579	-0.31(-0.98%)
Feb 25, 2019	32.34	32.50	32.04	32.13	2,733,154	+0.00(+0.00%)
Feb 22, 2019	32.06	32.18	31.88	32.13	1,586,121	+0.10(+0.33%)
Feb 21, 2019	32.26	32.26	31.85	32.03	2,049,682	-0.21(-0.65%)
Feb 20, 2019	31.97	32.28	31.60	32.24	3,028,034	+0.36(+1.11%)
Feb 19, 2019	31.49	31.95	31.24	31.88	3,730,990	+0.18(+0.56%)
Feb 15, 2019	31.19	31.89	30.92	31.71	3,102,403	+0.94(+3.04%)
Feb 14, 2019	30.38	30.94	30.18	30.77	2,216,890	+0.02(+0.05%)
Feb 13, 2019	30.64	30.95	30.60	30.75	2,417,906	+0.11(+0.37%)
Feb 12, 2019	30.66	30.96	30.57	30.64	4,359,388	+0.21(+0.69%)
Feb 11, 2019	30.27	30.49	30.06	30.43	3,389,979	+0.28(+0.94%)
Feb 08, 2019	30.01	30.19	29.71	30.15	2,600,154	-0.01(-0.03%)
Feb 07, 2019	29.90	30.32	29.84	30.15	3,951,206	+0.49(+1.66%)
Feb 06, 2019	29.44	29.69	29.40	29.66	1,760,097	+0.10(+0.33%)
Feb 05, 2019	29.75	29.90	29.28	29.57	2,737,864	-0.19(-0.62%)
Feb 04, 2019	29.15	29.80	29.05	29.75	2,625,769	+0.71(+2.45%)
Feb 01, 2019	28.61	29.16	28.61	29.04	4,654,348	+0.44(+1.52%)
Jan 31, 2019	28.98	29.10	28.15	28.60	3,297,550	-0.59(-2.02%)
Jan 30, 2019	29.08	29.45	28.83	29.19	3,520,100	+0.15(+0.53%)
Jan 29, 2019	29.18	29.30	29.01	29.04	2,477,236	-0.15(-0.50%)
Jan 28, 2019	28.68	29.32	28.57	29.19	3,550,159	+0.40(+1.37%)
Jan 25, 2019	28.31	28.98	28.21	28.79	3,137,075	+0.72(+2.56%)
Jan 24, 2019	27.58	28.25	27.56	28.07	3,010,674	-0.06(-0.23%)
Jan 23, 2019	28.24	28.46	27.92	28.14	2,627,075	-0.05(-0.17%)
Jan 22, 2019	28.90	28.90	28.01	28.18	3,650,593	-0.47(-1.63%)
Jan 18, 2019	28.37	28.82	28.07	28.65	3,244,187	+0.40(+1.43%)
Jan 17, 2019	28.37	28.49	27.97	28.25	4,832,383	-0.40(-1.41%)
Jan 16, 2019	27.76	28.77	27.64	28.65	7,165,838	+1.20(+4.38%)
Jan 15, 2019	28.14	28.41	27.13	27.45	6,810,494	-0.77(-2.72%)
Jan 14, 2019	28.05	28.39	27.84	28.22	6,085,594	-0.02(-0.06%)
Jan 11, 2019	27.86	28.52	27.68	28.23	3,237,872	+0.15(+0.52%)
Jan 10, 2019	27.95	28.34	27.58	28.09	2,937,035	+0.27(+0.96%)
Jan 09, 2019	27.60	27.99	27.17	27.82	4,201,958	+0.32(+1.17%)
Jan 08, 2019	27.05	27.55	26.65	27.50	4,515,133	+0.66(+2.47%)
Jan 07, 2019	26.56	27.23	26.39	26.84	3,717,995	+0.16(+0.61%)
Jan 04, 2019	26.80	26.81	26.37	26.67	3,628,428	+0.49(+1.88%)
Jan 03, 2019	26.16	26.43	25.66	26.18	5,096,641	-0.21(-0.80%)
Jan 02, 2019	25.58	26.45	25.21	26.39	4,209,791	+0.56(+2.16%)
Dec 31, 2018	25.92	26.12	25.31	25.83	14,026,570	+0.02(+0.09%)
Dec 28, 2018	25.45	26.05	25.34	25.81	3,330,000	+0.44(+1.75%)
Dec 27, 2018	25.28	25.58	24.52	25.37	3,379,152	-0.32(-1.26%)
Dec 26, 2018	24.51	25.70	24.17	25.69	2,192,426	+1.26(+5.16%)
Dec 24, 2018	24.73	25.10	24.41	24.43	1,360,877	-0.51(-2.04%)
Dec 21, 2018	25.20	25.75	24.83	24.94	5,749,365	-0.31(-1.25%)
Dec 20, 2018	24.60	25.53	24.60	25.25	3,918,505	+0.44(+1.76%)
Dec 19, 2018	25.11	25.76	24.64	24.82	4,731,214	-0.28(-1.13%)
Dec 18, 2018	25.60	25.92	24.69	25.10	3,233,575	-0.42(-1.66%)
Dec 17, 2018	25.64	26.14	25.37	25.52	3,130,914	-0.27(-1.06%)
Dec 14, 2018	26.24	26.77	25.72	25.80	2,520,711	-0.75(-2.84%)
Dec 13, 2018	27.50	27.60	26.47	26.55	2,522,985	-0.96(-3.49%)
Dec 12, 2018	27.54	27.98	27.06	27.51	1,823,889	+0.42(+1.57%)
Dec 11, 2018	27.73	28.06	26.96	27.09	2,062,284	-0.29(-1.05%)
Dec 10, 2018	27.83	28.06	26.99	27.37	3,389,001	-0.58(-2.09%)
Dec 07, 2018	28.18	28.70	27.73	27.96	4,157,163	+0.10(+0.34%)
Dec 06, 2018	27.75	28.09	27.17	27.86	4,596,923	-0.54(-1.89%)
Dec 04, 2018	30.34	30.50	28.14	28.40	3,999,135	-2.20(-7.20%)
Dec 03, 2018	30.75	30.97	30.35	30.60	3,582,562	+0.31(+1.03%)
Nov 30, 2018	29.91	30.46	29.91	30.29	2,847,502	+0.22(+0.75%)
Nov 29, 2018	29.84	30.22	29.60	30.07	1,991,707	-0.02(-0.05%)
Nov 28, 2018	29.71	30.15	29.14	30.08	2,696,954	+0.34(+1.13%)
Nov 27, 2018	29.50	29.93	29.47	29.75	4,207,617	+0.13(+0.43%)
Nov 26, 2018	29.15	29.66	29.02	29.62	2,133,803	+0.87(+3.01%)
Nov 23, 2018	28.86	29.16	28.72	28.75	522,391	-0.32(-1.10%)
Nov 21, 2018		29.07	29.07	29.07	0	+0.29(+1.00%)
Nov 20, 2018	29.31	29.55	28.63	28.78	1,955,885	-0.79(-2.68%)
Nov 19, 2018	29.84	30.23	29.40	29.58	1,930,582	-0.25(-0.83%)
Nov 16, 2018	29.85	30.03	29.68	29.83	1,632,458	-0.22(-0.75%)
Nov 15, 2018	29.18	30.06	28.95	30.05	2,108,524	+0.52(+1.76%)
Nov 14, 2018	30.39	30.64	29.14	29.53	2,456,690	-0.67(-2.23%)
Nov 13, 2018	30.14	30.68	30.07	30.20	1,954,156	+0.12(+0.40%)
Nov 12, 2018	30.65	30.66	29.99	30.08	1,768,410	-0.11(-0.37%)
Nov 09, 2018	30.47	30.95	29.97	30.19	2,022,160	-0.26(-0.87%)
Nov 08, 2018	30.49	30.96	30.35	30.46	2,253,245	-0.18(-0.60%)
Nov 07, 2018	30.66	30.98	30.07	30.64	2,664,452	+0.07(+0.24%)
Nov 06, 2018	30.46	30.81	30.16	30.57	1,832,542	+0.05(+0.16%)
Nov 05, 2018	30.39	30.74	30.31	30.52	1,953,990	+0.12(+0.40%)
Nov 02, 2018	30.89	31.19	30.18	30.40	2,194,419	-0.16(-0.52%)
Nov 01, 2018	30.25	30.78	30.17	30.56	2,527,364	+0.47(+1.57%)
Oct 31, 2018	30.21	30.59	29.99	30.09	2,323,668	+0.42(+1.40%)
Oct 30, 2018	29.59	29.93	29.06	29.67	2,798,615	+0.11(+0.38%)
Oct 29, 2018	29.80	30.26	29.26	29.56	4,162,353	+0.22(+0.76%)
Oct 26, 2018	29.63	29.67	29.03	29.34	3,284,264	-0.45(-1.51%)
Oct 25, 2018	29.57	30.03	29.39	29.79	4,642,010	+0.52(+1.78%)
Oct 24, 2018	31.32	31.51	29.23	29.27	4,054,265	-2.26(-7.17%)
Oct 23, 2018	29.36	32.39	29.36	31.52	2,832,492	-0.79(-2.45%)
Oct 22, 2018	33.77	33.85	32.25	32.32	2,677,983	-1.31(-3.91%)
Oct 19, 2018	34.02	34.36	33.59	33.63	2,424,720	-0.54(-1.57%)
Oct 18, 2018	34.43	34.84	33.98	34.17	2,348,816	-0.37(-1.07%)
Oct 17, 2018	34.17	34.73	33.73	34.54	2,125,141	+0.30(+0.89%)
Oct 16, 2018	34.58	34.58	33.82	34.23	2,331,376	-0.19(-0.56%)
Oct 15, 2018	34.40	34.87	34.35	34.42	2,646,771	+0.09(+0.26%)
Oct 12, 2018	35.47	35.47	33.57	34.34	2,865,102	-0.56(-1.61%)
Oct 11, 2018	36.06	36.11	34.85	34.90	3,003,510	-1.26(-3.48%)
Oct 10, 2018	36.55	36.85	36.13	36.15	2,006,449	-0.32(-0.88%)
Oct 09, 2018	36.76	36.80	36.44	36.48	2,144,738	-0.40(-1.09%)
Oct 08, 2018	36.58	36.99	36.42	36.88	1,410,949	+0.24(+0.66%)
Oct 05, 2018	37.00	37.17	36.48	36.64	1,473,681	-0.30(-0.80%)
Oct 04, 2018	36.78	37.68	36.62	36.93	1,969,810	+0.16(+0.44%)
Oct 03, 2018	36.19	37.08	35.88	36.77	2,574,776	+0.70(+1.95%)
Oct 02, 2018	36.14	36.44	35.80	36.07	1,629,514	-0.18(-0.51%)
Oct 01, 2018	36.85	36.92	36.11	36.25	1,500,096	-0.43(-1.18%)
Sep 28, 2018	36.63	36.97	36.24	36.68	2,091,813	-0.10(-0.28%)
Sep 27, 2018	37.03	37.13	36.68	36.79	1,717,396	-0.17(-0.46%)
Sep 26, 2018	37.74	37.81	36.91	36.96	1,731,733	-0.75(-1.98%)
Sep 25, 2018	37.98	38.05	37.66	37.70	1,546,874	-0.17(-0.44%)
Sep 24, 2018	38.13	38.25	37.65	37.87	1,449,479	-0.30(-0.80%)
Sep 21, 2018	38.29	38.58	38.02	38.17	3,275,651	-0.19(-0.50%)
Sep 20, 2018	38.30	38.76	38.28	38.37	2,078,737	+0.20(+0.52%)
Sep 19, 2018	37.43	38.25	37.21	38.17	2,378,833	+0.82(+2.19%)
Sep 18, 2018	37.73	37.85	37.30	37.35	1,869,693	-0.42(-1.12%)
Sep 17, 2018	38.38	38.42	37.68	37.77	2,143,742	-0.53(-1.39%)
Sep 14, 2018	38.23	38.46	38.07	38.30	1,592,018	+0.14(+0.35%)
Sep 13, 2018	38.50	38.51	38.03	38.17	2,071,515	-0.25(-0.64%)
Sep 12, 2018	39.15	39.15	38.28	38.42	1,562,180	-0.84(-2.15%)
Sep 11, 2018	39.28	39.60	39.20	39.26	1,247,671	-0.17(-0.42%)
Sep 10, 2018	39.71	39.71	39.35	39.43	1,239,142	-0.09(-0.22%)
Sep 07, 2018	39.68	39.72	39.26	39.52	1,096,442	-0.02(-0.06%)
Sep 06, 2018	39.95	40.15	39.47	39.54	1,257,111	-0.37(-0.94%)
Sep 05, 2018	39.75	40.12	39.75	39.91	1,210,664	+0.06(+0.16%)
Sep 04, 2018	39.92	40.13	39.71	39.85	1,150,272	-0.04(-0.10%)
Aug 31, 2018		39.89	39.89	39.89	0	+0.36(+0.91%)
Aug 30, 2018	39.54	39.60	39.34	39.53	2,112,189	-0.09(-0.22%)
Aug 29, 2018	40.22	40.22	39.57	39.62	2,081,309	-0.41(-1.02%)
Aug 28, 2018	40.10	40.13	39.72	40.03	1,346,329	+0.00(+0.00%)
Aug 27, 2018	40.22	40.45	39.98	40.03	1,280,836	-0.02(-0.06%)
Aug 24, 2018	40.35	40.41	39.98	40.05	800,025	-0.25(-0.61%)
Aug 23, 2018	40.71	40.89	40.16	40.30	1,315,372	-0.43(-1.06%)
Aug 22, 2018	40.71	40.82	40.58	40.73	1,593,392	-0.08(-0.20%)
Aug 21, 2018	40.52	41.08	40.48	40.81	1,721,675	+0.36(+0.89%)
Aug 20, 2018	40.30	40.54	40.13	40.45	1,430,394	+0.14(+0.36%)
Aug 17, 2018	40.07	40.38	39.99	40.30	988,140	+0.13(+0.32%)
Aug 16, 2018	39.75	40.40	39.72	40.18	1,529,975	+0.64(+1.61%)
Aug 15, 2018	39.45	39.76	39.28	39.54	1,387,491	-0.12(-0.30%)
Aug 14, 2018	39.49	39.81	39.31	39.66	2,254,750	+0.38(+0.97%)
Aug 13, 2018	39.49	39.71	39.18	39.28	1,707,865	-0.19(-0.48%)
Aug 10, 2018	39.15	39.64	39.09	39.47	1,908,514	-0.06(-0.16%)
Aug 09, 2018	39.74	39.92	39.44	39.53	1,847,476	-0.24(-0.60%)
Aug 08, 2018	39.62	39.88	39.31	39.77	2,026,806	+0.15(+0.38%)
Aug 07, 2018	40.00	40.15	39.59	39.62	2,183,607	-0.32(-0.80%)
Aug 06, 2018	39.83	40.02	39.54	39.94	1,304,181	+0.10(+0.26%)
Aug 03, 2018	40.06	40.26	39.68	39.83	1,328,857	-0.18(-0.44%)
Aug 02, 2018	39.44	40.17	39.05	40.01	2,141,938	+0.46(+1.17%)
Aug 01, 2018	39.58	39.89	39.10	39.55	2,023,807	+0.17(+0.43%)
Jul 31, 2018	39.69	39.87	39.13	39.38	2,828,926	-0.24(-0.60%)
Jul 30, 2018	39.86	40.22	39.56	39.62	2,182,856	-0.16(-0.40%)
Jul 27, 2018	40.07	40.32	39.49	39.78	2,458,178	-0.24(-0.60%)
Jul 26, 2018		40.34	39.85	40.02	3,772,790	+0.15(+0.38%)
Jul 25, 2018	39.81	40.07	39.37	39.87	5,286,325	-0.24(-0.60%)
Jul 24, 2018	40.69	41.04	39.67	40.11	6,760,827	-3.82(-8.69%)
Jul 23, 2018	43.61	44.16	43.52	43.92	1,240,132	+0.41(+0.93%)
Jul 20, 2018	43.17	43.57	42.99	43.52	1,461,632	+0.29(+0.68%)
Jul 19, 2018	42.81	43.68	42.76	43.22	1,809,827	+0.26(+0.61%)
Jul 18, 2018	42.55	43.09	42.48	42.96	1,283,606	+0.40(+0.94%)
Jul 17, 2018	42.43	42.68	42.26	42.56	1,054,617	+0.10(+0.23%)
Jul 16, 2018	42.23	42.54	41.96	42.46	1,182,485	+0.42(+1.00%)
Jul 13, 2018	42.38	42.50	41.70	42.04	930,451	-0.37(-0.86%)
Jul 12, 2018	43.28	43.28	42.07	42.41	1,107,242	-0.55(-1.28%)
Jul 11, 2018	42.77	43.21	42.73	42.96	711,826	-0.01(-0.02%)
Jul 10, 2018	43.72	43.81	42.73	42.97	899,482	-0.75(-1.71%)
Jul 09, 2018	43.21	43.91	42.89	43.72	1,041,828	+1.01(+2.37%)
Jul 06, 2018	42.50	42.85	42.26	42.70	809,896	+0.08(+0.19%)
Jul 05, 2018	42.75	42.85	42.30	42.62	1,196,122	+0.18(+0.43%)
Jul 03, 2018		42.44	42.44	42.44	0	-0.04(-0.09%)
Jul 02, 2018	41.77	42.47	41.77	42.48	1,090,395	+0.38(+0.91%)
Jun 29, 2018	42.75	43.01	42.08	42.10	1,682,926	-0.24(-0.56%)
Jun 28, 2018	42.16	42.48	41.87	42.34	1,191,007	+0.22(+0.53%)
Jun 27, 2018	43.05	43.24	42.03	42.11	1,868,921	-1.00(-2.31%)
Jun 26, 2018	43.36	43.40	42.85	43.11	1,055,810	-0.26(-0.61%)
Jun 25, 2018	43.55	43.58	42.93	43.37	1,424,628	-0.24(-0.55%)
Jun 22, 2018	43.91	44.33	43.45	43.61	3,277,784	+0.01(+0.02%)
Jun 21, 2018	44.03	44.28	43.52	43.60	2,368,450	-0.54(-1.23%)
Jun 20, 2018	44.58	44.71	44.11	44.15	522,957	-0.11(-0.25%)
Jun 19, 2018	43.43	44.32	43.43	44.26	738,802	+0.29(+0.67%)
Jun 18, 2018	43.54	44.11	43.37	43.96	975,536	+0.12(+0.27%)
Jun 15, 2018		44.27	43.49	43.84	2,725,332	-0.36(-0.83%)
Jun 14, 2018	44.58	44.58	43.80	44.21	969,299	-0.24(-0.54%)
Jun 13, 2018	44.73	45.02	44.23	44.45	978,706	-0.21(-0.46%)
Jun 12, 2018	44.84	45.03	44.41	44.65	777,173	-0.13(-0.30%)
Jun 11, 2018	45.29	45.53	44.71	44.79	1,022,386	-0.48(-1.07%)
Jun 08, 2018	44.95	45.29	44.69	45.27	1,297,644	+0.43(+0.96%)
Jun 07, 2018	45.02	45.28	44.51	44.84	1,172,223	-0.13(-0.28%)
Jun 06, 2018		45.04		44.97	1,135,485	+0.79(+1.80%)
Jun 05, 2018	44.11	44.52	43.88	44.18	1,406,660	-0.09(-0.20%)
Jun 04, 2018	43.55	44.31	43.55	44.27	1,435,945	+0.87(+2.01%)
Jun 01, 2018	43.58	43.89	43.33	43.39	1,076,981	+0.47(+1.09%)
May 31, 2018	43.11	43.47	42.92	42.92	1,126,038	-0.31(-0.72%)
May 30, 2018	42.88	43.40	42.79	43.23	1,465,933	+0.86(+2.02%)
May 29, 2018	42.58	43.08	42.14	42.38	1,385,005	-0.78(-1.80%)
May 25, 2018		43.15	43.15	43.15	0	-0.13(-0.31%)
May 24, 2018	43.18	43.34	42.47	43.29	583,551	-0.04(-0.09%)
May 23, 2018	43.46	43.69	43.16	43.33	933,485	-0.21(-0.49%)
May 22, 2018	43.56	43.95	43.46	43.54	887,326	+0.02(+0.04%)
May 21, 2018	42.97	43.80	42.97	43.53	819,863	+0.74(+1.72%)
May 18, 2018	43.15	43.23	42.78	42.79	993,557	-0.41(-0.95%)
May 17, 2018	42.89	43.28	42.71	43.20	809,398	+0.22(+0.52%)
May 16, 2018	42.79	43.24	42.70	42.98	1,133,022	+0.20(+0.46%)
May 15, 2018	42.42	42.94	42.33	42.78	1,101,406	+0.26(+0.62%)
May 14, 2018	42.95	42.99	42.44	42.52	555,521	-0.32(-0.74%)
May 11, 2018	42.87	43.13	42.62	42.84	646,749	-0.03(-0.07%)
May 10, 2018	42.79	43.11	42.50	42.87	863,970	+0.05(+0.11%)
May 09, 2018	42.62	43.07	42.31	42.82	875,721	+0.48(+1.14%)
May 08, 2018	42.14	42.70	42.00	42.34	1,113,951	+0.25(+0.58%)
May 07, 2018	42.12	42.32	41.65	42.09	890,652	+0.17(+0.42%)
May 04, 2018	41.06	42.24	40.82	41.92	702,598	+0.58(+1.40%)
May 03, 2018	41.49	41.65	40.88	41.34	638,974	-0.38(-0.91%)
May 02, 2018	41.74	42.40	41.41	41.72	926,913	-0.08(-0.19%)
May 01, 2018	41.41	42.01	40.94	41.80	895,102	+0.33(+0.80%)
Apr 30, 2018	42.42	42.59	41.46	41.46	1,542,145	-0.74(-1.75%)
Apr 27, 2018	42.23	42.54	41.94	42.20	1,665,897	+0.01(+0.02%)
Apr 26, 2018	41.72	42.32	41.52	42.19	1,148,504	+0.49(+1.18%)
Apr 25, 2018	41.83	42.15	41.14	41.70	1,273,667	+0.24(+0.57%)
Apr 24, 2018	39.80	41.56	39.80	41.46	2,024,879	+0.85(+2.09%)
Apr 23, 2018	40.34	40.71	39.97	40.62	1,680,246	+0.45(+1.13%)
Apr 20, 2018	39.43	40.18	39.43	40.16	1,210,594	+0.60(+1.52%)
Apr 19, 2018	38.79	39.62	38.79	39.56	726,396	+0.81(+2.09%)
Apr 18, 2018	39.08	39.36	38.64	38.75	1,049,562	-0.26(-0.67%)
Apr 17, 2018	39.74	39.85	38.78	39.01	1,454,037	-0.44(-1.11%)
Apr 16, 2018	39.45	39.62	39.20	39.45	849,667	+0.28(+0.71%)
Apr 13, 2018	40.21	40.21	39.01	39.17	833,030	-0.71(-1.77%)
Apr 12, 2018	39.46	40.12	39.39	39.88	692,871	+0.73(+1.86%)
Apr 11, 2018	39.08	39.39	38.83	39.15	856,965	-0.25(-0.62%)
Apr 10, 2018	39.45	39.56	38.79	39.39	1,934,400	+0.56(+1.43%)
Apr 09, 2018	39.05	39.72	38.81	38.84	683,396	-0.01(-0.02%)
Apr 06, 2018	39.77	39.84	38.32	38.85	1,330,195	-1.25(-3.11%)
Apr 05, 2018	40.15	40.36	39.74	40.09	903,004	+0.01(+0.02%)
Apr 04, 2018	39.15	40.19	38.98	40.08	1,092,531	+0.43(+1.08%)
Apr 03, 2018	39.05	39.75	38.89	39.66	983,909	+0.91(+2.35%)