Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	50.20	50.95	47.38	47.78	5,576,749	-3.27(-6.40%)
Mar 30, 2020	51.73	52.11	49.58	51.05	4,055,982	-1.36(-2.59%)
Mar 27, 2020	51.76	54.09	49.93	52.40	4,635,004	-2.44(-4.44%)
Mar 26, 2020	52.66	58.18	51.61	54.84	6,359,704	+5.24(+10.57%)
Mar 25, 2020	49.85	52.12	47.43	49.60	5,771,482	+1.36(+2.81%)
Mar 24, 2020	44.03	48.65	43.60	48.24	5,859,422	+7.62(+18.75%)
Mar 23, 2020	41.12	42.59	39.83	40.62	7,092,376	-2.03(-4.75%)
Mar 20, 2020	45.49	45.77	41.31	42.65	8,482,558	-1.18(-2.70%)
Mar 19, 2020	40.82	45.32	37.70	43.84	9,558,543	+1.86(+4.42%)
Mar 18, 2020	47.09	47.70	36.01	41.98	12,820,032	-9.12(-17.84%)
Mar 17, 2020	53.48	54.16	48.62	51.10	11,054,239	-1.45(-2.76%)
Mar 16, 2020	57.81	60.79	52.54	52.55	6,924,696	-16.48(-23.87%)
Mar 13, 2020	65.39	69.17	62.82	69.02	6,082,533	+8.73(+14.47%)
Mar 12, 2020	62.50	64.74	57.88	60.30	7,428,912	-7.38(-10.91%)
Mar 11, 2020	71.98	72.37	66.89	67.68	5,667,267	-6.57(-8.84%)
Mar 10, 2020	72.51	74.25	69.76	74.25	6,561,908	+5.00(+7.23%)
Mar 09, 2020	71.23	73.10	67.34	69.24	5,149,244	-8.74(-11.20%)
Mar 06, 2020	77.39	79.02	76.34	77.98	4,384,902	-2.64(-3.28%)
Mar 05, 2020	81.50	82.49	79.50	80.62	3,677,333	-4.03(-4.76%)
Mar 04, 2020	83.35	84.79	81.27	84.65	3,047,748	+2.76(+3.37%)
Mar 03, 2020	86.14	87.70	80.84	81.89	4,942,743	-4.79(-5.52%)
Mar 02, 2020	83.92	86.73	82.38	86.68	4,338,169	+3.04(+3.64%)
Feb 28, 2020	81.34	83.67	80.19	83.64	6,452,198	-0.86(-1.02%)
Feb 27, 2020	85.31	88.23	83.95	84.50	4,509,708	-3.46(-3.93%)
Feb 26, 2020	89.33	90.26	87.92	87.96	2,914,393	+0.04(+0.04%)
Feb 25, 2020	93.36	93.38	87.35	87.92	4,748,350	-5.17(-5.56%)
Feb 24, 2020	92.46	93.89	91.92	93.09	2,662,258	-2.76(-2.88%)
Feb 21, 2020	97.14	97.42	95.44	95.85	2,917,323	-2.26(-2.31%)
Feb 20, 2020	95.95	99.13	95.95	98.12	2,388,024	-0.57(-0.58%)
Feb 19, 2020	97.97	98.89	97.45	98.68	2,173,473	+1.05(+1.08%)
Feb 18, 2020	96.78	97.87	96.48	97.63	2,121,015	+0.37(+0.38%)
Feb 14, 2020	97.48	97.82	96.87	97.26	1,341,895	-0.13(-0.14%)
Feb 13, 2020	97.27	97.59	96.69	97.40	2,131,178	-0.02(-0.02%)
Feb 12, 2020	97.82	98.18	97.11	97.41	1,865,628	+0.38(+0.39%)
Feb 11, 2020	97.23	98.31	96.95	97.04	2,249,916	+0.43(+0.44%)
Feb 10, 2020	95.98	96.61	95.61	96.61	1,513,257	+0.14(+0.15%)
Feb 07, 2020	97.02	97.48	96.21	96.47	1,731,293	-1.25(-1.28%)
Feb 06, 2020	99.62	100.06	97.62	97.72	1,915,036	-1.15(-1.16%)
Feb 05, 2020	97.32	98.96	97.32	98.87	2,538,701	+2.87(+2.99%)
Feb 04, 2020	95.89	96.80	95.70	96.00	1,649,306	+1.84(+1.95%)
Feb 03, 2020	94.93	96.00	93.89	94.16	2,238,993	-0.05(-0.05%)
Jan 31, 2020	95.60	95.99	93.65	94.21	2,793,888	-2.24(-2.32%)
Jan 30, 2020	94.55	96.56	94.03	96.44	2,305,929	+0.92(+0.96%)
Jan 29, 2020	96.62	97.07	95.46	95.53	1,995,758	-0.79(-0.82%)
Jan 28, 2020	96.37	97.54	95.66	96.32	2,108,657	+0.83(+0.87%)
Jan 27, 2020	95.75	96.39	94.95	95.49	2,592,812	-2.96(-3.01%)
Jan 24, 2020	99.47	100.02	97.60	98.45	2,678,098	-1.63(-1.63%)
Jan 23, 2020	100.46	100.58	99.30	100.09	2,235,658	-0.69(-0.68%)
Jan 22, 2020	99.12	101.56	98.69	100.78	6,065,669	+4.31(+4.47%)
Jan 21, 2020	97.51	97.93	96.46	96.46	3,258,564	-1.83(-1.86%)
Jan 17, 2020	97.32	98.61	97.24	98.29	2,839,123	+1.14(+1.18%)
Jan 16, 2020	97.22	97.68	96.59	97.15	4,371,522	+0.55(+0.57%)
Jan 15, 2020	96.08	97.06	95.76	96.60	1,849,037	-0.21(-0.21%)
Jan 14, 2020	96.19	97.77	96.15	96.81	2,385,618	+0.61(+0.64%)
Jan 13, 2020	95.99	96.33	95.62	96.20	1,228,795	+0.34(+0.35%)
Jan 10, 2020	96.71	96.87	95.49	95.86	1,237,137	-0.91(-0.94%)
Jan 09, 2020	96.27	97.02	95.74	96.76	1,933,927	+1.29(+1.35%)
Jan 08, 2020	94.88	95.86	94.65	95.47	2,324,951	+1.00(+1.06%)
Jan 07, 2020	94.58	95.06	94.23	94.47	2,095,901	-0.94(-0.99%)
Jan 06, 2020	95.23	95.46	94.45	95.41	1,616,894	-0.87(-0.90%)
Jan 03, 2020	96.26	96.77	95.64	96.28	1,536,092	-1.52(-1.55%)
Jan 02, 2020	97.61	97.81	96.57	97.80	1,698,229	+0.66(+0.68%)
Dec 31, 2019	96.72	97.28	96.64	97.14	1,560,246	+0.25(+0.26%)
Dec 30, 2019	97.60	97.65	96.75	96.89	1,018,173	-0.34(-0.35%)
Dec 27, 2019	97.82	97.93	97.03	97.23	890,086	-0.45(-0.46%)
Dec 26, 2019	97.38	97.71	97.11	97.68	1,191,093	+0.50(+0.51%)
Dec 24, 2019	97.28	97.46	96.78	97.18	345,567	+0.02(+0.02%)
Dec 23, 2019	97.58	97.58	96.72	97.16	1,412,985	-0.42(-0.43%)
Dec 20, 2019	98.26	98.63	97.41	97.58	3,252,173	-0.01(-0.01%)
Dec 19, 2019	98.25	98.49	97.35	97.59	2,261,276	-0.76(-0.77%)
Dec 18, 2019	98.74	98.74	98.02	98.34	2,437,348	-0.15(-0.15%)
Dec 17, 2019	98.08	98.77	97.75	98.49	1,754,125	+0.95(+0.98%)
Dec 16, 2019	99.12	99.78	97.54	97.54	2,920,578	-0.98(-1.00%)
Dec 13, 2019	98.09	99.07	97.18	98.52	1,968,847	+0.32(+0.33%)
Dec 12, 2019	95.67	98.68	95.63	98.20	2,370,045	+2.45(+2.56%)
Dec 11, 2019	96.76	97.13	95.60	95.75	2,108,966	-0.93(-0.97%)
Dec 10, 2019	96.30	96.82	96.09	96.68	3,342,416	+0.20(+0.21%)
Dec 09, 2019	95.71	96.81	95.57	96.48	2,157,710	+0.78(+0.82%)
Dec 06, 2019	95.20	96.13	95.01	95.70	2,114,935	+1.71(+1.82%)
Dec 05, 2019	93.92	94.63	93.58	93.99	1,902,422	+0.30(+0.32%)
Dec 04, 2019	92.61	93.91	92.53	93.69	2,168,357	+1.02(+1.10%)
Dec 03, 2019	92.60	92.84	91.21	92.67	3,236,831	-1.00(-1.07%)
Dec 02, 2019	94.71	95.00	93.55	93.67	1,854,071	-0.74(-0.78%)
Nov 29, 2019	94.23	94.73	93.94	94.40	1,181,626	-0.23(-0.24%)
Nov 27, 2019	93.57	94.67	93.57	94.63	1,486,090	+0.97(+1.04%)
Nov 26, 2019	93.96	94.22	92.85	93.66	2,705,333	-0.60(-0.64%)
Nov 25, 2019	92.77	94.39	92.73	94.26	2,331,693	+1.66(+1.79%)
Nov 22, 2019	91.80	92.82	91.49	92.60	2,664,538	+1.26(+1.37%)
Nov 21, 2019	91.48	91.76	90.62	91.35	1,744,338	+0.25(+0.27%)
Nov 20, 2019	91.09	91.89	90.55	91.10	2,676,884	-0.53(-0.58%)
Nov 19, 2019	92.13	92.21	91.29	91.63	1,874,301	-0.12(-0.13%)
Nov 18, 2019	91.97	91.97	91.39	91.75	2,728,440	-0.17(-0.18%)
Nov 15, 2019	91.86	92.16	91.43	91.92	1,862,592	+0.70(+0.77%)
Nov 14, 2019	90.72	91.44	90.64	91.22	1,449,693	+0.31(+0.34%)
Nov 13, 2019	90.97	91.46	90.50	90.91	1,416,809	-0.85(-0.93%)
Nov 12, 2019	91.67	91.95	91.17	91.76	2,734,385	+0.19(+0.21%)
Nov 11, 2019	91.11	91.86	91.06	91.57	2,035,046	-0.24(-0.26%)
Nov 08, 2019	91.81	92.03	90.74	91.81	2,218,330	-0.04(-0.04%)
Nov 07, 2019	92.05	93.65	91.64	91.85	3,410,135	+0.62(+0.68%)
Nov 06, 2019	91.49	91.65	90.93	91.23	2,618,968	-0.24(-0.27%)
Nov 05, 2019	90.95	91.68	90.66	91.47	2,668,890	+1.06(+1.18%)
Nov 04, 2019	90.05	90.42	89.65	90.41	2,298,487	+0.86(+0.97%)
Nov 01, 2019	88.70	89.68	88.31	89.54	2,462,533	+1.88(+2.14%)
Oct 31, 2019	88.32	89.01	86.94	87.66	2,629,901	-1.20(-1.35%)
Oct 30, 2019	88.97	89.15	87.73	88.87	1,917,793	+0.07(+0.07%)
Oct 29, 2019	89.05	89.91	88.34	88.80	2,518,629	-0.67(-0.75%)
Oct 28, 2019	87.77	89.68	87.77	89.47	3,027,507	+1.80(+2.06%)
Oct 25, 2019	86.02	87.84	85.04	87.66	2,940,786	+1.19(+1.38%)
Oct 24, 2019	87.29	87.55	85.82	86.47	2,358,285	-0.76(-0.87%)
Oct 23, 2019	86.39	87.30	86.31	87.23	2,114,544	+0.59(+0.68%)
Oct 22, 2019	85.67	87.01	85.30	86.64	2,311,917	+0.79(+0.92%)
Oct 21, 2019	85.28	86.22	85.14	85.85	1,389,105	+1.43(+1.69%)
Oct 18, 2019	84.53	85.10	84.20	84.42	2,321,376	-0.20(-0.23%)
Oct 17, 2019	85.12	85.63	84.21	84.62	1,538,605	+0.07(+0.08%)
Oct 16, 2019	84.71	85.68	84.41	84.55	2,320,498	-0.18(-0.21%)
Oct 15, 2019	83.71	85.31	82.99	84.73	1,644,314	+1.43(+1.72%)
Oct 14, 2019	83.22	83.97	83.01	83.30	1,970,232	-0.20(-0.24%)
Oct 11, 2019	83.21	84.98	82.98	83.50	2,637,091	+1.68(+2.06%)
Oct 10, 2019	80.75	82.55	80.60	81.82	1,757,675	+1.26(+1.56%)
Oct 09, 2019	80.07	80.99	79.93	80.56	1,762,974	+1.21(+1.53%)
Oct 08, 2019	80.57	81.32	79.31	79.34	2,086,505	-2.33(-2.85%)
Oct 07, 2019	81.78	82.68	81.66	81.67	1,416,331	-0.41(-0.50%)
Oct 04, 2019	80.78	82.14	80.54	82.09	2,143,202	+1.40(+1.74%)
Oct 03, 2019	80.94	81.12	78.71	80.69	3,043,939	-0.39(-0.49%)
Oct 02, 2019	82.84	82.87	80.77	81.08	2,452,107	-2.65(-3.17%)
Oct 01, 2019	86.19	86.58	83.55	83.73	1,677,946	-1.80(-2.10%)
Sep 30, 2019	85.87	86.35	85.42	85.53	1,866,887	-0.34(-0.39%)
Sep 27, 2019	86.30	86.73	85.32	85.87	1,443,587	+0.20(+0.23%)
Sep 26, 2019	85.94	86.43	85.36	85.67	1,740,915	-0.15(-0.18%)
Sep 25, 2019	85.77	86.44	84.82	85.82	2,259,980	-0.06(-0.07%)
Sep 24, 2019	87.64	87.73	85.47	85.88	3,628,765	-1.41(-1.62%)
Sep 23, 2019	86.55	87.60	86.22	87.29	1,917,451	+0.10(+0.12%)
Sep 20, 2019	87.74	88.55	87.17	87.18	3,023,757	-0.50(-0.57%)
Sep 19, 2019	88.24	89.05	87.66	87.68	1,462,810	-0.59(-0.67%)
Sep 18, 2019	87.84	88.61	86.97	88.27	1,545,107	+0.07(+0.07%)
Sep 17, 2019	88.48	88.55	87.21	88.21	2,011,700	-0.48(-0.54%)
Sep 16, 2019	87.32	88.73	87.10	88.69	2,555,179	+0.68(+0.77%)
Sep 13, 2019	88.29	88.98	87.54	88.01	1,901,522	+0.67(+0.76%)
Sep 12, 2019	86.35	87.63	85.56	87.34	3,416,705	+0.77(+0.89%)
Sep 11, 2019	86.33	86.58	84.72	86.57	2,044,313	+0.24(+0.28%)
Sep 10, 2019	85.88	86.92	85.36	86.33	2,323,680	+0.82(+0.96%)
Sep 09, 2019	83.65	85.88	83.45	85.51	2,692,524	+2.60(+3.14%)
Sep 06, 2019	83.12	83.37	82.53	82.91	1,695,797	-0.12(-0.15%)
Sep 05, 2019	81.77	83.57	81.62	83.03	1,991,903	+2.22(+2.75%)
Sep 04, 2019	81.08	81.29	80.24	80.81	2,483,109	+0.57(+0.71%)
Sep 03, 2019	80.61	80.85	79.41	80.24	2,816,180	-1.19(-1.47%)
Aug 30, 2019	81.68	82.04	81.05	81.43	1,998,747	+0.38(+0.46%)
Aug 29, 2019	80.50	81.43	80.42	81.05	1,980,274	+1.53(+1.93%)
Aug 28, 2019	77.80	79.77	77.72	79.52	1,934,361	+1.39(+1.78%)
Aug 27, 2019	79.74	79.94	77.68	78.13	2,050,653	-1.10(-1.39%)
Aug 26, 2019	78.54	79.27	78.17	79.23	1,519,976	+1.10(+1.41%)
Aug 23, 2019	80.02	80.74	77.73	78.13	2,310,845	-2.46(-3.06%)
Aug 22, 2019	81.07	81.60	80.13	80.59	2,206,881	-0.27(-0.34%)
Aug 21, 2019	81.19	81.39	80.64	80.87	1,141,899	+0.75(+0.94%)
Aug 20, 2019	81.35	81.46	80.01	80.11	1,955,186	-1.65(-2.01%)
Aug 19, 2019	81.65	82.21	81.08	81.76	2,198,138	+1.38(+1.72%)
Aug 16, 2019	79.45	80.63	79.24	80.38	1,935,030	+1.72(+2.19%)
Aug 15, 2019	78.91	79.98	78.28	78.66	2,253,126	+0.21(+0.26%)
Aug 14, 2019	80.11	80.63	78.40	78.45	3,215,188	-3.53(-4.31%)
Aug 13, 2019	80.39	82.68	80.22	81.99	3,273,056	+1.43(+1.77%)
Aug 12, 2019	81.46	81.87	80.20	80.56	1,822,402	-1.90(-2.30%)
Aug 09, 2019	83.08	83.29	81.99	82.46	2,128,203	-0.99(-1.18%)
Aug 08, 2019	83.10	84.11	82.67	83.44	2,763,289	+0.76(+0.92%)
Aug 07, 2019	81.35	82.91	80.25	82.68	3,004,546	-0.33(-0.40%)
Aug 06, 2019	81.93	83.12	80.74	83.01	2,989,161	+1.58(+1.94%)
Aug 05, 2019	82.90	83.26	80.71	81.43	3,392,296	-3.04(-3.59%)
Aug 02, 2019	85.27	85.27	82.99	84.47	2,980,676	-0.99(-1.16%)
Aug 01, 2019	86.50	87.65	85.24	85.45	3,757,543	-1.05(-1.21%)
Jul 31, 2019	85.45	87.42	85.12	86.50	5,451,718	+1.13(+1.33%)
Jul 30, 2019	85.62	86.11	83.57	85.37	13,104,702	-5.34(-5.89%)
Jul 29, 2019	91.75	91.99	90.41	90.71	2,589,153	-1.09(-1.18%)
Jul 26, 2019	89.84	92.31	89.47	91.80	3,441,563	+2.04(+2.27%)
Jul 25, 2019	90.65	90.67	89.43	89.76	2,593,792	-0.95(-1.05%)
Jul 24, 2019	88.22	90.91	87.74	90.71	4,214,826	+2.41(+2.73%)
Jul 23, 2019	86.04	88.45	85.92	88.30	2,431,327	+2.45(+2.86%)
Jul 22, 2019	84.72	86.31	84.56	85.85	3,116,697	+1.00(+1.18%)
Jul 19, 2019	86.14	86.24	84.45	84.85	4,399,607	+1.77(+2.13%)
Jul 18, 2019	82.64	83.47	82.22	83.08	3,079,368	+0.53(+0.65%)
Jul 17, 2019	83.82	84.10	82.51	82.54	2,003,283	-1.63(-1.93%)
Jul 16, 2019	84.38	84.72	83.81	84.17	2,425,635	+0.17(+0.20%)
Jul 15, 2019	85.53	85.53	83.67	84.00	2,248,760	-1.24(-1.45%)
Jul 12, 2019	85.28	85.51	84.77	85.24	1,602,401	+0.34(+0.40%)
Jul 11, 2019	84.81	85.37	84.40	84.90	1,594,057	+0.51(+0.61%)
Jul 10, 2019	86.32	86.72	84.24	84.39	2,666,241	-1.99(-2.31%)
Jul 09, 2019	85.19	86.54	85.18	86.38	2,118,122	+0.46(+0.53%)
Jul 08, 2019	86.17	86.54	85.62	85.92	1,506,197	-0.69(-0.80%)
Jul 05, 2019	87.05	87.17	86.06	86.61	1,182,730	-0.42(-0.48%)
Jul 03, 2019	85.90	87.05	85.69	87.04	1,385,621	+1.77(+2.07%)
Jul 02, 2019	85.92	86.08	84.83	85.27	1,749,962	-0.88(-1.02%)
Jul 01, 2019	86.39	86.89	85.39	86.15	1,852,014	+1.22(+1.43%)
Jun 28, 2019	84.43	85.26	83.62	84.93	3,372,223	+1.32(+1.58%)
Jun 27, 2019	83.85	84.60	83.29	83.61	1,538,101	-0.05(-0.06%)
Jun 26, 2019	83.30	83.97	82.97	83.66	1,665,674	+0.52(+0.63%)
Jun 25, 2019	82.90	83.98	82.43	83.13	1,986,348	+0.09(+0.11%)
Jun 24, 2019	85.17	85.34	82.36	83.04	3,246,015	-2.62(-3.06%)
Jun 21, 2019	85.86	86.45	85.02	85.66	3,413,891	-0.10(-0.12%)
Jun 20, 2019	85.70	86.05	84.71	85.76	1,458,750	+1.08(+1.27%)
Jun 19, 2019	85.57	86.15	84.44	84.69	1,832,897	-0.76(-0.89%)
Jun 18, 2019	84.24	85.99	84.14	85.44	2,356,481	+1.25(+1.49%)
Jun 17, 2019	84.77	85.22	83.99	84.19	1,513,744	-0.58(-0.68%)
Jun 14, 2019	85.17	85.17	83.84	84.77	1,399,617	-0.19(-0.22%)
Jun 13, 2019	84.80	85.59	84.70	84.96	1,403,157	+0.21(+0.24%)
Jun 12, 2019	85.53	85.84	84.25	84.75	1,080,186	-0.74(-0.86%)
Jun 11, 2019	85.46	86.33	85.15	85.49	1,276,150	+0.85(+1.01%)
Jun 10, 2019	85.10	85.86	84.57	84.64	1,498,796	+0.16(+0.19%)
Jun 07, 2019	84.39	85.13	84.27	84.48	1,384,766	-0.09(-0.11%)
Jun 06, 2019	84.05	84.86	83.87	84.57	1,575,122	+0.43(+0.51%)
Jun 05, 2019	84.24	84.42	82.85	84.14	1,780,715	-0.02(-0.02%)
Jun 04, 2019	82.71	84.18	82.36	84.16	2,187,411	+2.66(+3.26%)
Jun 03, 2019	80.47	81.82	80.37	81.50	2,190,265	+1.13(+1.41%)
May 31, 2019	81.64	81.97	80.23	80.37	2,975,950	-2.32(-2.81%)
May 30, 2019	83.82	84.42	82.06	82.69	1,453,027	-1.02(-1.22%)
May 29, 2019	82.57	83.83	81.93	83.71	1,688,073	+0.65(+0.78%)
May 28, 2019	84.57	85.09	83.01	83.07	2,154,427	-1.90(-2.24%)
May 24, 2019	84.12	85.06	83.98	84.97	1,238,821	+1.43(+1.71%)
May 23, 2019	84.62	84.62	82.93	83.54	1,692,669	-1.88(-2.20%)
May 22, 2019	85.79	86.26	85.41	85.42	1,193,765	-0.88(-1.02%)
May 21, 2019	86.08	86.36	85.73	86.30	1,986,386	+0.77(+0.90%)
May 20, 2019	84.62	86.00	84.24	85.53	1,560,010	+0.79(+0.93%)
May 17, 2019	84.27	85.53	84.17	84.74	1,621,953	-0.41(-0.48%)
May 16, 2019	84.12	85.70	83.95	85.15	1,742,585	+1.50(+1.79%)
May 15, 2019	82.65	84.29	81.65	83.66	2,029,932	+0.11(+0.13%)
May 14, 2019	82.59	84.28	82.46	83.54	1,701,776	+1.61(+1.96%)
May 13, 2019	82.82	83.19	81.73	81.93	1,944,012	-2.67(-3.15%)
May 10, 2019	83.91	84.96	82.66	84.60	1,441,071	+0.55(+0.66%)
May 09, 2019	83.04	84.19	82.34	84.05	2,404,731	-0.02(-0.02%)
May 08, 2019	84.96	85.40	84.02	84.07	2,343,018	-1.29(-1.51%)
May 07, 2019	86.11	86.30	84.70	85.35	2,040,651	-1.87(-2.15%)
May 06, 2019	85.77	87.67	85.62	87.23	2,368,958	-0.61(-0.69%)
May 03, 2019	86.86	87.87	86.77	87.83	1,818,378	+1.25(+1.44%)
May 02, 2019	86.34	86.90	85.87	86.58	2,213,595	+0.32(+0.37%)
May 01, 2019	86.25	87.12	85.95	86.27	2,372,611	-0.23(-0.27%)
Apr 30, 2019	86.68	86.90	85.34	86.50	2,373,101	+0.42(+0.49%)
Apr 29, 2019	87.45	87.95	85.99	86.08	2,646,874	-1.26(-1.44%)
Apr 26, 2019	84.52	87.72	84.52	87.34	4,625,681	+5.29(+6.45%)
Apr 25, 2019	81.73	82.71	81.41	82.05	2,291,740	+0.24(+0.30%)
Apr 24, 2019	82.00	82.57	81.56	81.80	1,888,633	-0.37(-0.45%)
Apr 23, 2019	81.82	82.60	81.44	82.18	1,919,917	+0.54(+0.66%)
Apr 22, 2019	81.88	82.21	81.36	81.64	1,138,438	-0.47(-0.57%)
Apr 18, 2019	81.73	82.27	81.53	82.10	1,517,246	+0.18(+0.22%)
Apr 17, 2019	82.09	82.23	81.35	81.93	2,394,557	+0.01(+0.01%)
Apr 16, 2019	81.49	82.33	81.10	81.92	2,026,540	+0.96(+1.19%)
Apr 15, 2019	81.82	81.95	80.65	80.96	1,304,316	-0.89(-1.08%)
Apr 12, 2019	81.39	82.64	81.01	81.84	1,756,778	+1.47(+1.83%)
Apr 11, 2019	80.25	80.78	79.78	80.37	1,492,683	+0.58(+0.72%)
Apr 10, 2019	79.46	79.93	78.77	79.79	1,516,580	+0.49(+0.62%)
Apr 09, 2019	79.67	79.87	78.82	79.30	1,300,766	-0.88(-1.09%)
Apr 08, 2019	79.95	80.27	79.47	80.17	2,171,253	-0.47(-0.58%)
Apr 05, 2019	81.07	81.30	80.04	80.64	1,667,705	-0.15(-0.18%)
Apr 04, 2019	79.69	80.83	79.32	80.79	2,293,617	+1.30(+1.63%)
Apr 03, 2019	79.31	80.32	79.14	79.49	3,061,290	+0.59(+0.74%)
Apr 02, 2019	78.74	79.74	78.28	78.91	2,513,492	+0.19(+0.24%)