Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	24.00	24.06	23.31	23.41	8,800,846	-0.24(-1.00%)
Mar 28, 2019	22.97	23.68	22.97	23.65	8,051,211	+0.41(+1.76%)
Mar 27, 2019	23.35	23.60	23.00	23.24	7,323,966	-0.20(-0.85%)
Mar 26, 2019	23.36	23.71	23.28	23.44	7,806,290	+0.58(+2.53%)
Mar 25, 2019	22.51	22.95	22.24	22.86	7,218,971	+0.36(+1.58%)
Mar 22, 2019	23.32	23.44	22.42	22.51	9,980,789	-0.97(-4.14%)
Mar 21, 2019	23.19	23.55	22.99	23.48	9,252,885	+0.30(+1.28%)
Mar 20, 2019	22.35	23.45	22.34	23.18	13,553,429	+0.75(+3.34%)
Mar 19, 2019	22.82	22.94	22.32	22.43	8,348,487	-0.20(-0.88%)
Mar 18, 2019	22.14	22.68	22.11	22.63	8,821,461	+0.65(+2.94%)
Mar 15, 2019	21.74	22.04	21.71	21.99	10,801,344	+0.10(+0.47%)
Mar 14, 2019	21.69	21.99	21.67	21.88	8,857,392	+0.19(+0.85%)
Mar 13, 2019	21.57	21.82	21.42	21.70	12,474,989	+0.42(+1.98%)
Mar 12, 2019	20.74	21.28	20.63	21.28	9,528,167	+0.71(+3.45%)
Mar 11, 2019	19.99	20.70	19.89	20.57	10,963,566	+0.81(+4.08%)
Mar 08, 2019	20.31	20.36	19.67	19.76	14,610,329	-1.00(-4.81%)
Mar 07, 2019	21.28	21.31	20.71	20.76	11,842,378	-0.49(-2.30%)
Mar 06, 2019	21.45	21.70	21.16	21.25	8,579,692	-0.41(-1.88%)
Mar 05, 2019	21.81	21.88	21.38	21.65	10,056,734	-0.13(-0.58%)
Mar 04, 2019	22.42	22.52	21.47	21.78	15,416,340	-0.53(-2.35%)
Mar 01, 2019	21.79	22.42	21.79	22.30	18,111,720	+0.47(+2.17%)
Feb 28, 2019	22.12	22.16	21.71	21.83	12,125,592	-0.27(-1.24%)
Feb 27, 2019	22.11	22.45	21.82	22.11	8,992,665	+0.21(+0.98%)
Feb 26, 2019	21.82	22.30	21.82	21.89	10,707,153	+0.07(+0.34%)
Feb 25, 2019	21.83	22.16	21.74	21.82	13,452,564	-0.12(-0.54%)
Feb 22, 2019	22.27	22.36	21.35	21.93	16,163,199	-0.15(-0.67%)
Feb 21, 2019	22.53	22.93	21.78	22.08	26,237,764	-0.31(-1.39%)
Feb 20, 2019	22.84	24.07	22.28	22.39	46,966,832	+1.45(+6.92%)
Feb 19, 2019	20.78	21.14	20.78	20.94	11,033,741	-0.08(-0.39%)
Feb 15, 2019	20.51	21.05	20.47	21.02	9,616,761	+0.81(+3.99%)
Feb 14, 2019	19.83	20.45	19.80	20.22	7,759,507	+0.31(+1.56%)
Feb 13, 2019	19.32	20.10	19.30	19.91	11,007,367	+0.70(+3.66%)
Feb 12, 2019	19.15	19.55	19.10	19.20	9,507,256	+0.38(+2.04%)
Feb 11, 2019	18.27	18.86	18.13	18.82	6,901,945	+0.38(+2.09%)
Feb 08, 2019	18.72	18.82	17.98	18.44	9,567,423	-0.28(-1.50%)
Feb 07, 2019	19.61	19.66	18.66	18.72	8,840,962	-1.09(-5.53%)
Feb 06, 2019	19.76	19.91	19.55	19.81	6,474,843	-0.06(-0.30%)
Feb 05, 2019	20.03	20.26	19.86	19.87	12,076,655	-0.22(-1.10%)
Feb 04, 2019	19.76	20.25	19.74	20.09	7,635,186	+0.11(+0.56%)
Feb 01, 2019	19.84	20.36	19.80	19.98	8,413,179	+0.27(+1.35%)
Jan 31, 2019	20.58	20.66	19.63	19.72	9,313,077	-0.75(-3.69%)
Jan 30, 2019	19.99	20.48	19.97	20.47	7,139,059	+0.61(+3.05%)
Jan 29, 2019	19.86	19.97	19.69	19.86	5,864,040	+0.26(+1.32%)
Jan 28, 2019	19.86	19.89	19.44	19.60	7,490,088	-0.55(-2.75%)
Jan 25, 2019	19.90	20.29	19.83	20.16	9,763,289	+0.48(+2.44%)
Jan 24, 2019	19.40	19.86	19.31	19.68	9,107,181	+0.21(+1.06%)
Jan 23, 2019	19.84	19.86	19.18	19.47	12,000,077	-0.23(-1.16%)
Jan 22, 2019	19.78	19.95	19.38	19.70	12,654,409	-0.38(-1.88%)
Jan 18, 2019	19.76	20.08	19.63	20.08	13,733,461	+0.55(+2.84%)
Jan 17, 2019	18.93	19.61	18.88	19.52	11,728,587	+0.37(+1.93%)
Jan 16, 2019	19.36	19.52	19.01	19.15	14,605,355	-0.38(-1.93%)
Jan 15, 2019	19.53	19.67	19.41	19.53	8,517,218	+0.17(+0.88%)
Jan 14, 2019	19.14	19.66	19.13	19.36	7,871,579	-0.14(-0.72%)
Jan 11, 2019	19.09	19.60	19.01	19.50	10,558,242	+0.05(+0.27%)
Jan 10, 2019	18.92	19.55	18.74	19.45	11,959,415	+0.34(+1.78%)
Jan 09, 2019	19.19	19.34	18.74	19.11	17,001,736	+0.21(+1.10%)
Jan 08, 2019	19.00	19.17	18.57	18.90	9,712,291	+0.15(+0.79%)
Jan 07, 2019	18.30	19.05	18.01	18.75	9,782,612	+0.58(+3.17%)
Jan 04, 2019	17.86	18.30	17.78	18.18	13,131,264	+0.78(+4.46%)
Jan 03, 2019	17.20	17.74	16.93	17.40	10,467,363	+0.23(+1.34%)
Jan 02, 2019	16.23	17.32	16.10	17.17	9,176,810	+0.50(+2.97%)
Dec 31, 2018	16.76	16.98	16.30	16.67	12,431,337	+0.06(+0.36%)
Dec 28, 2018	17.00	17.13	16.44	16.62	10,521,070	-0.33(-1.92%)
Dec 27, 2018	16.45	16.94	16.10	16.94	11,250,207	+0.14(+0.84%)
Dec 26, 2018	15.62	16.81	15.07	16.80	13,441,511	+1.28(+8.25%)
Dec 24, 2018	15.99	16.24	15.51	15.52	7,207,569	-0.69(-4.24%)
Dec 21, 2018	16.61	16.87	16.19	16.21	22,009,980	-0.44(-2.67%)
Dec 20, 2018	17.25	17.64	16.57	16.65	18,388,822	-0.99(-5.62%)
Dec 19, 2018	18.21	18.57	17.51	17.64	14,394,981	-0.41(-2.29%)
Dec 18, 2018	18.84	19.02	18.04	18.06	13,299,444	-0.81(-4.31%)
Dec 17, 2018	19.00	19.65	18.75	18.87	12,099,603	-0.24(-1.28%)
Dec 14, 2018	19.61	19.63	19.06	19.12	8,678,930	-0.76(-3.83%)
Dec 13, 2018	20.05	20.14	19.53	19.88	10,781,377	-0.24(-1.21%)
Dec 12, 2018	20.07	20.73	20.06	20.12	11,167,016	+0.39(+1.98%)
Dec 11, 2018	19.70	20.04	19.38	19.73	13,013,880	+0.35(+1.83%)
Dec 10, 2018	19.59	20.00	19.06	19.38	10,578,437	-0.69(-3.42%)
Dec 07, 2018	20.85	21.20	20.01	20.06	11,445,559	-0.41(-1.98%)
Dec 06, 2018	20.11	20.54	19.65	20.47	13,327,590	-0.31(-1.49%)
Dec 04, 2018	21.22	21.42	20.72	20.78	13,239,025	-0.44(-2.09%)
Dec 03, 2018	20.92	21.52	20.71	21.22	15,914,907	+1.28(+6.44%)
Nov 30, 2018	19.55	20.03	19.16	19.94	13,764,226	+0.09(+0.45%)
Nov 29, 2018	19.89	20.17	19.63	19.85	10,879,058	+0.03(+0.15%)
Nov 28, 2018	19.59	19.82	19.08	19.82	8,336,349	+0.19(+0.98%)
Nov 27, 2018	19.98	20.18	19.53	19.63	8,254,277	-0.38(-1.92%)
Nov 26, 2018	20.13	20.38	19.76	20.01	10,154,953	+0.16(+0.82%)
Nov 23, 2018	20.19	20.49	19.77	19.85	7,518,210	-1.20(-5.68%)
Nov 21, 2018		21.04	21.04	21.04	0	+0.80(+3.97%)
Nov 20, 2018	21.27	21.38	19.96	20.24	15,773,768	-1.61(-7.36%)
Nov 19, 2018	21.69	22.17	21.50	21.85	10,535,282	+0.04(+0.20%)
Nov 16, 2018	22.58	22.82	21.35	21.80	24,318,950	-0.78(-3.46%)
Nov 15, 2018	22.42	22.73	22.06	22.59	13,718,240	+0.06(+0.26%)
Nov 14, 2018	23.40	23.57	22.33	22.53	10,527,213	-0.27(-1.16%)
Nov 13, 2018	23.14	23.74	22.74	22.79	10,813,613	-0.48(-2.06%)
Nov 12, 2018	24.70	24.70	23.24	23.27	9,106,571	-1.08(-4.42%)
Nov 09, 2018	23.65	24.52	23.39	24.35	10,706,292	+0.21(+0.89%)
Nov 08, 2018	24.82	25.26	24.00	24.14	9,092,084	-0.84(-3.37%)
Nov 07, 2018	24.67	25.56	24.26	24.98	15,447,140	+0.69(+2.82%)
Nov 06, 2018	24.53	24.78	23.94	24.29	10,717,803	-0.13(-0.51%)
Nov 05, 2018	24.22	24.55	24.11	24.42	8,159,918	+0.60(+2.54%)
Nov 02, 2018	24.33	24.70	23.74	23.81	8,547,599	-0.43(-1.77%)
Nov 01, 2018	23.99	24.87	23.88	24.24	13,317,745	+0.34(+1.42%)
Oct 31, 2018	24.17	24.53	23.86	23.90	10,890,720	+0.06(+0.25%)
Oct 30, 2018	22.69	23.89	22.62	23.84	10,193,259	+0.99(+4.33%)
Oct 29, 2018	24.04	24.09	22.39	22.85	9,604,030	-1.03(-4.32%)
Oct 26, 2018	23.74	24.28	23.37	23.88	9,985,869	-0.35(-1.43%)
Oct 25, 2018	24.03	24.56	23.83	24.23	8,708,737	+0.53(+2.24%)
Oct 24, 2018	25.24	25.29	23.66	23.70	10,057,391	-1.18(-4.74%)
Oct 23, 2018	25.07	25.21	24.53	24.88	9,742,116	-0.84(-3.27%)
Oct 22, 2018	25.71	25.88	25.33	25.72	6,709,978	-0.05(-0.20%)
Oct 19, 2018	25.99	26.36	25.74	25.77	6,092,413	-0.12(-0.46%)
Oct 18, 2018	26.06	26.38	25.57	25.89	10,546,941	-0.66(-2.50%)
Oct 17, 2018	27.11	27.28	26.26	26.55	11,290,163	-0.80(-2.91%)
Oct 16, 2018	27.26	27.83	27.05	27.35	10,161,641	+0.72(+2.69%)
Oct 15, 2018	27.23	27.40	26.59	26.64	8,579,705	-0.38(-1.42%)
Oct 12, 2018	27.18	27.28	26.42	27.02	10,398,411	+0.44(+1.64%)
Oct 11, 2018	27.27	27.59	26.46	26.58	13,052,875	-0.93(-3.38%)
Oct 10, 2018	29.06	29.14	27.48	27.51	11,239,607	-1.63(-5.59%)
Oct 09, 2018	28.63	29.52	28.38	29.14	10,060,905	+0.54(+1.88%)
Oct 08, 2018	29.28	29.40	28.51	28.61	11,083,160	-0.93(-3.15%)
Oct 05, 2018	29.64	30.05	29.24	29.53	6,894,449	-0.07(-0.25%)
Oct 04, 2018	29.79	30.15	29.39	29.61	5,769,123	-0.38(-1.25%)
Oct 03, 2018	29.42	30.08	29.11	29.98	8,248,889	+0.58(+1.98%)
Oct 02, 2018	29.91	29.91	29.30	29.40	9,176,243	-0.25(-0.85%)
Oct 01, 2018	29.52	29.85	29.30	29.65	8,002,030	+0.19(+0.65%)
Sep 28, 2018	29.04	29.70	29.00	29.46	9,814,508	+0.41(+1.42%)
Sep 27, 2018	29.64	29.64	29.01	29.05	7,704,819	-0.22(-0.76%)
Sep 26, 2018	30.17	30.26	29.22	29.27	11,163,374	-1.28(-4.18%)
Sep 25, 2018	30.88	30.94	30.51	30.54	8,475,680	-0.10(-0.34%)
Sep 24, 2018	30.38	30.83	30.30	30.65	8,631,946	+0.74(+2.47%)
Sep 21, 2018	29.59	30.18	29.52	29.91	13,319,825	+0.32(+1.10%)
Sep 20, 2018	29.67	29.75	29.42	29.59	6,992,515	+0.18(+0.60%)
Sep 19, 2018	29.03	29.57	28.88	29.41	7,871,420	+0.40(+1.37%)
Sep 18, 2018	28.95	29.25	28.79	29.01	9,381,972	+0.38(+1.34%)
Sep 17, 2018	29.42	29.64	28.54	28.63	14,372,595	-0.63(-2.17%)
Sep 14, 2018	30.14	30.30	29.19	29.26	15,443,269	-0.89(-2.96%)
Sep 13, 2018	30.67	30.86	30.01	30.15	10,221,129	-0.73(-2.36%)
Sep 12, 2018	30.96	31.12	30.56	30.88	11,621,294	+0.34(+1.11%)
Sep 11, 2018	29.68	30.63	29.65	30.55	10,331,200	+0.72(+2.42%)
Sep 10, 2018	30.03	30.24	29.56	29.82	7,731,966	+0.03(+0.10%)
Sep 07, 2018	29.61	29.86	29.19	29.79	10,417,466	-0.12(-0.39%)
Sep 06, 2018	30.52	30.52	29.82	29.91	12,490,212	-0.80(-2.59%)
Sep 05, 2018	30.97	30.97	30.34	30.71	9,627,156	-0.47(-1.51%)
Sep 04, 2018	31.70	31.86	31.01	31.18	6,754,879	-0.43(-1.35%)
Aug 31, 2018		31.61	31.61	31.61	0	-0.15(-0.46%)
Aug 30, 2018	31.72	32.10	31.55	31.75	5,714,929	+0.13(+0.40%)
Aug 29, 2018	31.58	31.93	31.43	31.63	6,181,721	+0.33(+1.06%)
Aug 28, 2018	31.44	31.85	31.09	31.30	6,467,914	-0.27(-0.86%)
Aug 27, 2018	31.41	31.65	31.24	31.57	5,260,715	+0.16(+0.52%)
Aug 24, 2018	31.66	31.89	31.30	31.41	4,815,845	+0.10(+0.33%)
Aug 23, 2018	31.25	31.38	31.05	31.30	5,766,029	-0.14(-0.44%)
Aug 22, 2018	31.19	31.66	31.15	31.44	7,189,157	+0.63(+2.06%)
Aug 21, 2018	30.55	31.06	30.52	30.81	6,618,066	+0.60(+1.97%)
Aug 20, 2018	29.84	30.43	29.74	30.21	5,669,852	+0.32(+1.08%)
Aug 17, 2018	30.11	30.21	29.75	29.89	6,152,546	-0.06(-0.20%)
Aug 16, 2018	29.91	30.30	29.61	29.95	7,295,952	+0.15(+0.49%)
Aug 15, 2018	30.97	30.97	29.50	29.80	11,322,732	-1.42(-4.55%)
Aug 14, 2018	31.40	31.48	31.08	31.22	6,611,570	+0.25(+0.81%)
Aug 13, 2018	31.30	31.68	30.94	30.97	7,961,674	-0.57(-1.80%)
Aug 10, 2018	30.84	31.59	30.65	31.54	7,938,164	+0.57(+1.83%)
Aug 09, 2018	31.53	31.63	30.95	30.97	7,817,867	-0.44(-1.41%)
Aug 08, 2018	31.75	31.86	30.89	31.41	9,527,229	-0.57(-1.80%)
Aug 07, 2018	32.57	32.64	31.94	31.99	7,900,234	-0.15(-0.46%)
Aug 06, 2018	32.22	32.63	31.98	32.14	9,195,095	+0.44(+1.39%)
Aug 03, 2018	32.32	32.44	31.48	31.69	8,910,434	-0.66(-2.03%)
Aug 02, 2018	31.73	32.66	31.69	32.35	8,833,135	+0.35(+1.08%)
Aug 01, 2018	31.29	32.38	30.37	32.00	22,552,304	-1.13(-3.42%)
Jul 31, 2018	33.13	33.34	32.67	33.14	7,590,088	-0.04(-0.11%)
Jul 30, 2018	33.27	33.45	33.03	33.17	7,594,249	+0.38(+1.14%)
Jul 27, 2018	33.09	33.52	32.72	32.80	5,903,570	-0.44(-1.33%)
Jul 26, 2018	33.45	33.58	33.01	33.24	6,734,756	-0.09(-0.27%)
Jul 25, 2018	32.83	33.41	32.74	33.33	6,157,993	+0.52(+1.59%)
Jul 24, 2018	32.72	33.36	32.58	32.81	5,798,769	+0.26(+0.79%)
Jul 23, 2018	32.72	32.94	32.49	32.55	5,193,784	+0.05(+0.16%)
Jul 20, 2018	32.70	32.70	32.17	32.50	6,912,155	+0.00(+0.00%)
Jul 19, 2018	32.15	32.78	32.00	32.50	6,921,030	+0.29(+0.89%)
Jul 18, 2018	32.08	32.28	31.50	32.21	11,072,893	-0.24(-0.75%)
Jul 17, 2018	32.33	32.81	32.11	32.45	6,552,328	-0.10(-0.29%)
Jul 16, 2018	32.35	32.81	31.79	32.55	7,567,447	-0.38(-1.14%)
Jul 13, 2018	32.44	33.37	32.34	32.92	8,895,839	+0.58(+1.80%)
Jul 12, 2018	32.86	32.86	32.12	32.34	6,736,518	-0.14(-0.43%)
Jul 11, 2018			32.33	32.48	6,945,382	-1.10(-3.27%)
Jul 10, 2018	33.87	34.27	33.46	33.58	10,428,912	+0.23(+0.68%)
Jul 09, 2018	33.04	33.36	32.91	33.35	6,408,290	+0.58(+1.77%)
Jul 06, 2018	32.14	33.02	32.00	32.77	5,800,220	+0.38(+1.18%)
Jul 05, 2018	32.60	32.68	32.16	32.39	7,411,271	-0.01(-0.02%)
Jul 03, 2018		32.39	32.39	32.39	0	+0.35(+1.08%)
Jul 02, 2018	31.96	32.28	31.63	32.05	5,922,695	-0.32(-0.98%)
Jun 29, 2018		33.05	32.17	32.36	8,410,089	+0.28(+0.87%)
Jun 28, 2018	32.10	32.39	31.60	32.08	8,489,727	+0.08(+0.25%)
Jun 27, 2018	31.76	32.79	31.76	32.00	10,964,289	+0.65(+2.07%)
Jun 26, 2018	31.04	31.52	30.64	31.36	6,865,059	+0.52(+1.67%)
Jun 25, 2018	31.37	31.82	30.64	30.84	7,738,872	-1.02(-3.21%)
Jun 22, 2018	31.37	32.28	31.37	31.86	11,008,477	+1.57(+5.18%)
Jun 21, 2018	31.13	31.13	30.16	30.30	8,287,258	-1.07(-3.43%)
Jun 20, 2018	31.08	31.53	30.69	31.37	9,875,910	+0.74(+2.40%)
Jun 19, 2018	29.71	30.94	29.63	30.63	8,084,393	+0.38(+1.24%)
Jun 18, 2018	29.68	30.79	29.63	30.26	8,029,870	+0.63(+2.11%)
Jun 15, 2018		30.71	29.48	29.63	12,608,726	-1.07(-3.50%)
Jun 14, 2018	31.48	31.74	30.64	30.71	7,491,969	-0.59(-1.88%)
Jun 13, 2018	30.61	31.59	30.55	31.30	8,495,348	+0.49(+1.57%)
Jun 12, 2018	30.96	31.52	30.76	30.81	9,582,420	-0.25(-0.80%)
Jun 11, 2018	31.02	31.33	30.76	31.06	9,404,026	+0.08(+0.26%)
Jun 08, 2018	30.67	31.04	30.48	30.98	7,310,417	+0.15(+0.50%)
Jun 07, 2018	30.60	31.25	30.60	30.83	8,172,243	+0.32(+1.06%)
Jun 06, 2018			30.39	30.50	16,239,737	+1.61(+5.57%)
Jun 05, 2018	29.13	29.36	28.27	28.89	14,966,259	-0.57(-1.92%)
Jun 04, 2018	30.79	31.01	29.36	29.46	10,300,216	-0.96(-3.16%)
Jun 01, 2018	30.58	30.84	30.11	30.42	6,759,197	-0.12(-0.41%)
May 31, 2018	30.55	31.09	30.37	30.55	7,300,555	-0.26(-0.86%)
May 30, 2018	30.26	31.08	30.26	30.81	8,396,466	+0.76(+2.54%)
May 29, 2018	29.37	30.08	29.22	30.05	7,206,227	+0.23(+0.76%)
May 25, 2018		29.82	29.82	29.82	0	-0.82(-2.66%)
May 24, 2018	30.30	30.75	29.95	30.64	8,228,084	-0.37(-1.19%)
May 23, 2018	30.59	31.03	30.15	31.00	8,663,816	+0.29(+0.93%)
May 22, 2018	31.26	31.52	30.54	30.72	8,589,188	-0.39(-1.25%)
May 21, 2018	31.19	31.33	30.73	31.11	6,071,639	+0.27(+0.88%)
May 18, 2018	30.99	31.15	30.67	30.83	5,759,955	-0.29(-0.94%)
May 17, 2018	30.67	31.38	30.62	31.13	9,014,421	+0.71(+2.32%)
May 16, 2018	30.15	30.56	30.03	30.42	6,453,902	+0.09(+0.29%)
May 15, 2018	30.41	30.60	30.03	30.33	10,052,164	-0.03(-0.10%)
May 14, 2018	30.30	30.54	30.02	30.36	8,612,311	+0.27(+0.90%)
May 11, 2018	30.08	30.42	29.90	30.09	14,165,753	+0.04(+0.15%)
May 10, 2018	29.80	30.07	29.42	30.05	11,118,427	+0.49(+1.67%)
May 09, 2018	29.11	30.11	29.09	29.55	18,369,468	+0.88(+3.08%)
May 08, 2018	27.84	28.89	26.86	28.67	16,585,413	+0.83(+2.98%)
May 07, 2018	28.25	28.96	27.81	27.84	14,346,260	+0.01(+0.05%)
May 04, 2018	27.38	27.98	27.16	27.83	8,800,080	+0.49(+1.80%)
May 03, 2018	27.89	28.06	27.24	27.34	11,880,445	-0.76(-2.69%)
May 02, 2018	27.61	29.11	27.37	28.09	23,658,596	+1.49(+5.61%)
May 01, 2018	26.59	26.90	26.26	26.60	7,698,545	-0.10(-0.36%)
Apr 30, 2018	26.11	26.92	26.07	26.70	8,578,297	+0.43(+1.62%)
Apr 27, 2018	26.02	26.49	25.83	26.27	9,440,716	-0.02(-0.08%)
Apr 26, 2018	25.87	26.34	25.86	26.29	8,718,386	+0.43(+1.65%)
Apr 25, 2018	25.35	25.94	25.07	25.87	10,844,756	+0.53(+2.09%)
Apr 24, 2018	26.12	26.29	25.18	25.34	12,267,377	-0.70(-2.68%)
Apr 23, 2018	25.86	26.15	25.52	26.04	6,870,789	+0.02(+0.08%)
Apr 20, 2018	26.06	26.16	25.56	26.01	11,339,272	-0.21(-0.81%)
Apr 19, 2018	26.85	26.92	26.02	26.23	16,418,421	-0.30(-1.14%)
Apr 18, 2018	25.06	26.98	25.06	26.53	20,557,634	+1.77(+7.15%)
Apr 17, 2018	24.68	24.90	24.41	24.76	7,507,072	+0.05(+0.21%)
Apr 16, 2018	24.71	24.78	24.34	24.71	6,394,013	+0.01(+0.06%)
Apr 13, 2018	24.43	24.90	24.34	24.69	10,546,286	+0.57(+2.35%)
Apr 12, 2018	24.65	24.66	24.12	24.12	13,454,812	-0.67(-2.70%)
Apr 11, 2018	24.64	25.03	24.52	24.79	8,489,951	+0.10(+0.42%)
Apr 10, 2018	23.68	24.85	23.63	24.69	11,886,042	+1.57(+6.77%)
Apr 09, 2018	23.37	23.72	23.10	23.13	9,151,243	+0.01(+0.06%)
Apr 06, 2018	23.55	23.67	22.75	23.11	8,864,793	-0.62(-2.60%)
Apr 05, 2018	23.09	23.87	23.06	23.73	7,694,738	+0.71(+3.10%)
Apr 04, 2018	22.55	23.09	22.38	23.02	8,716,887	-0.04(-0.16%)
Apr 03, 2018	22.38	23.07	22.05	23.05	9,791,404	+0.75(+3.36%)