Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.39	28.51	27.95	28.02	1,649,042	-0.07(-0.26%)
Mar 28, 2019	27.82	28.11	27.55	28.09	2,231,406	+0.36(+1.29%)
Mar 27, 2019	28.03	28.14	27.40	27.73	3,991,263	-0.36(-1.28%)
Mar 26, 2019	27.79	28.21	27.70	28.09	2,739,490	+0.55(+2.01%)
Mar 25, 2019	27.59	27.90	27.26	27.54	2,822,729	-0.08(-0.30%)
Mar 22, 2019	29.01	29.03	27.29	27.62	4,252,044	-1.75(-5.94%)
Mar 21, 2019	29.61	29.90	29.23	29.36	3,732,871	-0.49(-1.64%)
Mar 20, 2019	30.99	31.27	29.80	29.85	2,540,275	-1.21(-3.89%)
Mar 19, 2019	31.93	31.93	30.98	31.06	1,303,250	-0.74(-2.32%)
Mar 18, 2019	31.44	31.96	31.43	31.80	1,225,939	+0.41(+1.31%)
Mar 15, 2019	31.33	31.72	31.29	31.38	3,386,354	+0.03(+0.10%)
Mar 14, 2019	31.60	31.60	31.20	31.35	1,341,844	-0.12(-0.39%)
Mar 13, 2019	31.38	31.62	31.18	31.47	2,145,441	+0.27(+0.86%)
Mar 12, 2019	31.31	31.51	30.99	31.21	3,278,449	+0.48(+1.55%)
Mar 11, 2019	30.79	30.90	30.59	30.73	1,935,626	+0.06(+0.21%)
Mar 08, 2019	30.34	30.75	30.23	30.66	1,085,072	+0.02(+0.08%)
Mar 07, 2019	30.85	30.87	30.40	30.64	2,295,153	-0.40(-1.28%)
Mar 06, 2019	31.81	31.93	31.02	31.04	1,855,856	-0.90(-2.81%)
Mar 05, 2019	31.97	32.10	31.59	31.93	2,426,093	-0.11(-0.35%)
Mar 04, 2019	32.30	32.56	31.84	32.05	2,184,025	-0.19(-0.58%)
Mar 01, 2019	32.37	32.69	31.97	32.23	2,366,047	+0.13(+0.40%)
Feb 28, 2019	32.41	32.43	32.10	32.10	2,016,912	-0.24(-0.75%)
Feb 27, 2019	31.93	32.45	31.70	32.35	3,396,292	+0.47(+1.47%)
Feb 26, 2019	32.01	32.21	31.85	31.88	3,285,463	-0.32(-0.98%)
Feb 25, 2019	32.40	32.57	32.10	32.19	2,728,075	+0.00(+0.00%)
Feb 22, 2019	32.12	32.24	31.94	32.19	1,583,174	+0.11(+0.33%)
Feb 21, 2019	32.32	32.32	31.91	32.09	2,045,874	-0.21(-0.65%)
Feb 20, 2019	32.03	32.34	31.66	32.30	3,022,408	+0.36(+1.11%)
Feb 19, 2019	31.55	32.01	31.30	31.94	3,724,057	+0.18(+0.56%)
Feb 15, 2019	31.25	31.95	30.98	31.76	3,096,639	+0.94(+3.04%)
Feb 14, 2019	30.44	31.00	30.23	30.83	2,212,770	+0.02(+0.05%)
Feb 13, 2019	30.70	31.01	30.66	30.81	2,413,413	+0.11(+0.37%)
Feb 12, 2019	30.72	31.02	30.62	30.70	4,351,288	+0.21(+0.69%)
Feb 11, 2019	30.32	30.55	30.11	30.49	3,383,680	+0.28(+0.94%)
Feb 08, 2019	30.07	30.25	29.77	30.20	2,595,323	-0.01(-0.03%)
Feb 07, 2019	29.95	30.37	29.90	30.21	3,943,864	+0.49(+1.66%)
Feb 06, 2019	29.50	29.74	29.45	29.72	1,756,826	+0.10(+0.33%)
Feb 05, 2019	29.81	29.96	29.34	29.62	2,732,777	-0.19(-0.62%)
Feb 04, 2019	29.20	29.85	29.10	29.81	2,620,890	+0.71(+2.45%)
Feb 01, 2019	28.67	29.22	28.67	29.09	4,645,700	+0.44(+1.52%)
Jan 31, 2019	29.03	29.15	28.20	28.66	3,291,423	-0.59(-2.02%)
Jan 30, 2019	29.13	29.51	28.88	29.25	3,513,559	+0.15(+0.53%)
Jan 29, 2019	29.23	29.36	29.06	29.09	2,472,633	-0.15(-0.50%)
Jan 28, 2019	28.74	29.37	28.62	29.24	3,543,563	+0.40(+1.37%)
Jan 25, 2019	28.36	29.04	28.26	28.84	3,131,246	+0.72(+2.56%)
Jan 24, 2019	27.63	28.30	27.61	28.12	3,005,079	-0.06(-0.23%)
Jan 23, 2019	28.29	28.51	27.97	28.19	2,622,193	-0.05(-0.17%)
Jan 22, 2019	28.96	28.96	28.07	28.24	3,643,810	-0.47(-1.63%)
Jan 18, 2019	28.42	28.88	28.12	28.71	3,238,159	+0.40(+1.43%)
Jan 17, 2019	28.42	28.54	28.03	28.30	4,823,404	-0.40(-1.41%)
Jan 16, 2019	27.81	28.83	27.69	28.71	7,152,523	+1.21(+4.38%)
Jan 15, 2019	28.20	28.46	27.18	27.50	6,797,839	-0.77(-2.72%)
Jan 14, 2019	28.10	28.45	27.90	28.27	6,074,286	-0.02(-0.06%)
Jan 11, 2019	27.91	28.58	27.73	28.29	3,231,856	+0.15(+0.52%)
Jan 10, 2019	28.00	28.39	27.63	28.14	2,931,578	+0.27(+0.96%)
Jan 09, 2019	27.65	28.04	27.22	27.87	4,194,150	+0.32(+1.17%)
Jan 08, 2019	27.10	27.61	26.70	27.55	4,506,743	+0.66(+2.47%)
Jan 07, 2019	26.61	27.28	26.44	26.89	3,711,087	+0.16(+0.61%)
Jan 04, 2019	26.85	26.86	26.42	26.72	3,621,686	+0.49(+1.88%)
Jan 03, 2019	26.21	26.48	25.70	26.23	5,087,171	-0.21(-0.80%)
Jan 02, 2019	25.62	26.50	25.26	26.44	4,201,969	+0.56(+2.16%)
Dec 31, 2018	25.97	26.17	25.36	25.88	14,000,507	+0.02(+0.09%)
Dec 28, 2018	25.49	26.10	25.39	25.86	3,323,813	+0.45(+1.75%)
Dec 27, 2018	25.32	25.63	24.56	25.41	3,372,873	-0.32(-1.26%)
Dec 26, 2018	24.56	25.75	24.22	25.74	2,188,352	+1.26(+5.16%)
Dec 24, 2018	24.77	25.15	24.46	24.47	1,358,348	-0.51(-2.04%)
Dec 21, 2018	25.25	25.79	24.88	24.98	5,738,682	-0.32(-1.25%)
Dec 20, 2018	24.64	25.57	24.64	25.30	3,911,224	+0.44(+1.76%)
Dec 19, 2018	25.15	25.81	24.68	24.86	4,722,423	-0.28(-1.13%)
Dec 18, 2018	25.64	25.97	24.73	25.15	3,227,566	-0.43(-1.66%)
Dec 17, 2018	25.69	26.19	25.42	25.57	3,125,096	-0.27(-1.06%)
Dec 14, 2018	26.29	26.82	25.76	25.84	2,516,027	-0.75(-2.84%)
Dec 13, 2018	27.55	27.65	26.52	26.60	2,518,297	-0.96(-3.49%)
Dec 12, 2018	27.59	28.04	27.11	27.56	1,820,500	+0.43(+1.57%)
Dec 11, 2018	27.78	28.11	27.01	27.14	2,058,452	-0.29(-1.05%)
Dec 10, 2018	27.88	28.11	27.04	27.43	3,382,704	-0.59(-2.09%)
Dec 07, 2018	28.24	28.76	27.78	28.01	4,149,439	+0.10(+0.34%)
Dec 06, 2018	27.80	28.14	27.22	27.91	4,588,382	-0.54(-1.89%)
Dec 04, 2018	30.39	30.56	28.20	28.45	3,991,704	-2.21(-7.20%)
Dec 03, 2018	30.80	31.03	30.40	30.66	3,575,906	+0.31(+1.03%)
Nov 30, 2018	29.97	30.52	29.96	30.35	2,842,211	+0.22(+0.75%)
Nov 29, 2018	29.90	30.27	29.66	30.12	1,988,006	-0.02(-0.05%)
Nov 28, 2018	29.77	30.21	29.20	30.14	2,691,943	+0.34(+1.13%)
Nov 27, 2018	29.55	29.99	29.53	29.80	4,199,799	+0.13(+0.43%)
Nov 26, 2018	29.21	29.71	29.08	29.67	2,129,838	+0.87(+3.01%)
Nov 23, 2018	28.91	29.22	28.77	28.81	521,420	-0.32(-1.10%)
Nov 21, 2018		29.13	29.13	29.13	0	+0.29(+1.00%)
Nov 20, 2018	29.37	29.61	28.69	28.84	1,952,251	-0.79(-2.68%)
Nov 19, 2018	29.90	30.28	29.46	29.63	1,926,994	-0.25(-0.83%)
Nov 16, 2018	29.91	30.09	29.74	29.88	1,629,424	-0.22(-0.75%)
Nov 15, 2018	29.24	30.11	29.01	30.11	2,104,606	+0.52(+1.76%)
Nov 14, 2018	30.44	30.70	29.19	29.58	2,452,126	-0.67(-2.23%)
Nov 13, 2018	30.19	30.73	30.13	30.26	1,950,525	+0.12(+0.40%)
Nov 12, 2018	30.71	30.72	30.05	30.14	1,765,125	-0.11(-0.37%)
Nov 09, 2018	30.52	31.00	30.03	30.25	2,018,403	-0.26(-0.87%)
Nov 08, 2018	30.55	31.01	30.40	30.52	2,249,058	-0.18(-0.60%)
Nov 07, 2018	30.72	31.04	30.12	30.70	2,659,502	+0.07(+0.24%)
Nov 06, 2018	30.52	30.87	30.22	30.63	1,829,137	+0.05(+0.16%)
Nov 05, 2018	30.45	30.80	30.37	30.58	1,950,359	+0.12(+0.40%)
Nov 02, 2018	30.95	31.25	30.23	30.46	2,190,341	-0.16(-0.52%)
Nov 01, 2018	30.31	30.84	30.23	30.62	2,522,668	+0.47(+1.57%)
Oct 31, 2018	30.27	30.65	30.05	30.15	2,319,351	+0.42(+1.40%)
Oct 30, 2018	29.64	29.99	29.11	29.73	2,793,415	+0.11(+0.38%)
Oct 29, 2018	29.86	30.31	29.31	29.62	4,154,619	+0.22(+0.76%)
Oct 26, 2018	29.69	29.72	29.09	29.39	3,278,161	-0.45(-1.51%)
Oct 25, 2018	29.62	30.09	29.45	29.84	4,633,385	+0.52(+1.78%)
Oct 24, 2018	31.37	31.57	29.28	29.32	4,046,732	-2.26(-7.17%)
Oct 23, 2018	29.42	32.45	29.42	31.58	2,827,229	-0.79(-2.45%)
Oct 22, 2018	33.83	33.91	32.31	32.38	2,673,008	-1.32(-3.91%)
Oct 19, 2018	34.09	34.42	33.65	33.69	2,420,215	-0.54(-1.57%)
Oct 18, 2018	34.50	34.91	34.04	34.23	2,344,451	-0.37(-1.07%)
Oct 17, 2018	34.23	34.79	33.79	34.60	2,121,192	+0.31(+0.89%)
Oct 16, 2018	34.65	34.65	33.88	34.30	2,327,045	-0.19(-0.56%)
Oct 15, 2018	34.46	34.93	34.42	34.49	2,641,853	+0.09(+0.26%)
Oct 12, 2018	35.53	35.53	33.63	34.40	2,859,778	-0.56(-1.61%)
Oct 11, 2018	36.13	36.18	34.91	34.96	2,997,929	-1.26(-3.48%)
Oct 10, 2018	36.62	36.92	36.20	36.22	2,002,721	-0.32(-0.88%)
Oct 09, 2018	36.83	36.86	36.51	36.54	2,140,753	-0.40(-1.09%)
Oct 08, 2018	36.65	37.06	36.49	36.94	1,408,327	+0.24(+0.66%)
Oct 05, 2018	37.07	37.24	36.55	36.70	1,470,942	-0.30(-0.80%)
Oct 04, 2018	36.85	37.76	36.69	37.00	1,966,150	+0.16(+0.44%)
Oct 03, 2018	36.26	37.15	35.95	36.84	2,569,992	+0.71(+1.95%)
Oct 02, 2018	36.21	36.50	35.87	36.13	1,626,486	-0.18(-0.51%)
Oct 01, 2018	36.92	36.99	36.18	36.32	1,497,309	-0.43(-1.18%)
Sep 28, 2018	36.70	37.04	36.31	36.75	2,087,926	-0.10(-0.28%)
Sep 27, 2018	37.10	37.20	36.75	36.86	1,714,205	-0.17(-0.46%)
Sep 26, 2018	37.81	37.88	36.98	37.02	1,728,516	-0.75(-1.98%)
Sep 25, 2018	38.05	38.12	37.73	37.77	1,544,000	-0.17(-0.44%)
Sep 24, 2018	38.20	38.32	37.72	37.94	1,446,786	-0.30(-0.80%)
Sep 21, 2018	38.37	38.65	38.09	38.24	3,269,564	-0.19(-0.50%)
Sep 20, 2018	38.37	38.83	38.35	38.44	2,074,875	+0.20(+0.52%)
Sep 19, 2018	37.50	38.32	37.28	38.24	2,374,413	+0.82(+2.19%)
Sep 18, 2018	37.80	37.92	37.37	37.42	1,866,218	-0.42(-1.12%)
Sep 17, 2018	38.45	38.49	37.75	37.84	2,139,758	-0.53(-1.39%)
Sep 14, 2018	38.30	38.53	38.14	38.38	1,589,060	+0.14(+0.35%)
Sep 13, 2018	38.58	38.59	38.10	38.24	2,067,666	-0.25(-0.64%)
Sep 12, 2018	39.22	39.22	38.35	38.49	1,559,278	-0.85(-2.15%)
Sep 11, 2018	39.35	39.67	39.28	39.33	1,245,353	-0.17(-0.42%)
Sep 10, 2018	39.78	39.78	39.42	39.50	1,236,840	-0.09(-0.22%)
Sep 07, 2018	39.75	39.80	39.33	39.59	1,094,404	-0.02(-0.06%)
Sep 06, 2018	40.02	40.22	39.54	39.61	1,254,775	-0.38(-0.94%)
Sep 05, 2018	39.82	40.20	39.82	39.99	1,208,414	+0.06(+0.16%)
Sep 04, 2018	40.00	40.20	39.78	39.92	1,148,135	-0.04(-0.10%)
Aug 31, 2018		39.96	39.96	39.96	0	+0.36(+0.91%)
Aug 30, 2018	39.61	39.67	39.41	39.61	2,108,264	-0.09(-0.22%)
Aug 29, 2018	40.29	40.29	39.65	39.69	2,077,442	-0.41(-1.02%)
Aug 28, 2018	40.17	40.20	39.80	40.10	1,343,828	+0.00(+0.00%)
Aug 27, 2018	40.29	40.52	40.05	40.10	1,278,457	-0.02(-0.06%)
Aug 24, 2018	40.43	40.48	40.05	40.12	798,538	-0.25(-0.61%)
Aug 23, 2018	40.79	40.96	40.24	40.37	1,312,928	-0.43(-1.06%)
Aug 22, 2018	40.79	40.90	40.65	40.80	1,590,431	-0.08(-0.20%)
Aug 21, 2018	40.60	41.15	40.56	40.88	1,718,476	+0.36(+0.89%)
Aug 20, 2018	40.37	40.62	40.20	40.52	1,427,736	+0.14(+0.36%)
Aug 17, 2018	40.15	40.46	40.06	40.38	986,304	+0.13(+0.32%)
Aug 16, 2018	39.83	40.48	39.80	40.25	1,527,132	+0.64(+1.61%)
Aug 15, 2018	39.53	39.84	39.36	39.61	1,384,913	-0.12(-0.30%)
Aug 14, 2018	39.57	39.88	39.38	39.73	2,250,560	+0.38(+0.97%)
Aug 13, 2018	39.57	39.78	39.25	39.35	1,704,692	-0.19(-0.48%)
Aug 10, 2018	39.22	39.71	39.16	39.54	1,904,968	-0.06(-0.16%)
Aug 09, 2018	39.81	40.00	39.52	39.61	1,844,044	-0.24(-0.60%)
Aug 08, 2018	39.69	39.96	39.38	39.84	2,023,040	+0.15(+0.38%)
Aug 07, 2018	40.08	40.23	39.66	39.69	2,179,550	-0.32(-0.80%)
Aug 06, 2018	39.91	40.09	39.61	40.01	1,301,758	+0.10(+0.26%)
Aug 03, 2018	40.13	40.34	39.75	39.91	1,326,388	-0.18(-0.44%)
Aug 02, 2018	39.52	40.25	39.12	40.08	2,137,958	+0.46(+1.17%)
Aug 01, 2018	39.65	39.96	39.17	39.62	2,020,046	+0.17(+0.43%)
Jul 31, 2018	39.77	39.95	39.21	39.45	2,823,669	-0.24(-0.60%)
Jul 30, 2018	39.93	40.29	39.64	39.69	2,178,800	-0.16(-0.40%)
Jul 27, 2018	40.14	40.40	39.57	39.85	2,453,611	-0.24(-0.60%)
Jul 26, 2018		40.42	39.92	40.09	3,765,779	+0.15(+0.38%)
Jul 25, 2018	39.88	40.15	39.45	39.94	5,276,503	-0.24(-0.60%)
Jul 24, 2018	40.76	41.11	39.74	40.18	6,748,265	-3.82(-8.69%)
Jul 23, 2018	43.69	44.24	43.60	44.00	1,237,828	+0.41(+0.93%)
Jul 20, 2018	43.25	43.65	43.07	43.60	1,458,916	+0.30(+0.68%)
Jul 19, 2018	42.89	43.76	42.84	43.30	1,806,464	+0.26(+0.61%)
Jul 18, 2018	42.63	43.17	42.56	43.04	1,281,221	+0.40(+0.94%)
Jul 17, 2018	42.51	42.76	42.34	42.64	1,052,657	+0.10(+0.23%)
Jul 16, 2018	42.31	42.62	42.04	42.54	1,180,288	+0.42(+1.00%)
Jul 13, 2018	42.46	42.58	41.77	42.12	928,722	-0.37(-0.86%)
Jul 12, 2018	43.36	43.36	42.15	42.49	1,105,184	-0.55(-1.28%)
Jul 11, 2018	42.85	43.29	42.81	43.04	710,503	-0.01(-0.02%)
Jul 10, 2018	43.80	43.89	42.81	43.05	897,811	-0.75(-1.71%)
Jul 09, 2018	43.29	43.99	42.97	43.80	1,039,892	+1.01(+2.37%)
Jul 06, 2018	42.58	42.93	42.34	42.78	808,391	+0.08(+0.19%)
Jul 05, 2018	42.83	42.93	42.38	42.70	1,193,899	+0.18(+0.43%)
Jul 03, 2018		42.52	42.52	42.52	0	-0.04(-0.09%)
Jul 02, 2018	41.85	42.55	41.85	42.56	1,088,369	+0.38(+0.91%)
Jun 29, 2018	42.83	43.09	42.16	42.18	1,679,799	-0.24(-0.56%)
Jun 28, 2018	42.24	42.56	41.95	42.42	1,188,794	+0.22(+0.53%)
Jun 27, 2018	43.13	43.32	42.10	42.19	1,865,448	-1.00(-2.31%)
Jun 26, 2018	43.44	43.48	42.93	43.19	1,053,849	-0.26(-0.61%)
Jun 25, 2018	43.63	43.66	43.01	43.45	1,421,981	-0.24(-0.55%)
Jun 22, 2018	43.99	44.41	43.53	43.69	3,271,694	+0.01(+0.02%)
Jun 21, 2018	44.11	44.36	43.60	43.68	2,364,049	-0.54(-1.23%)
Jun 20, 2018	44.66	44.79	44.20	44.23	521,986	-0.11(-0.25%)
Jun 19, 2018	43.51	44.40	43.51	44.34	737,430	+0.29(+0.67%)
Jun 18, 2018	43.62	44.19	43.45	44.05	973,723	+0.12(+0.27%)
Jun 15, 2018		44.35	43.57	43.93	2,720,268	-0.37(-0.83%)
Jun 14, 2018	44.67	44.67	43.88	44.29	967,498	-0.24(-0.54%)
Jun 13, 2018	44.81	45.10	44.32	44.53	976,888	-0.21(-0.46%)
Jun 12, 2018	44.93	45.12	44.49	44.74	775,729	-0.14(-0.30%)
Jun 11, 2018	45.37	45.62	44.79	44.87	1,020,486	-0.48(-1.07%)
Jun 08, 2018	45.03	45.37	44.78	45.36	1,295,233	+0.43(+0.96%)
Jun 07, 2018	45.10	45.36	44.59	44.93	1,170,045	-0.13(-0.28%)
Jun 06, 2018		45.13		45.05	1,133,375	+0.79(+1.80%)
Jun 05, 2018	44.19	44.60	43.96	44.26	1,404,047	-0.09(-0.20%)
Jun 04, 2018	43.63	44.40	43.63	44.35	1,433,277	+0.87(+2.01%)
Jun 01, 2018	43.66	43.97	43.41	43.47	1,074,980	+0.47(+1.09%)
May 31, 2018	43.19	43.55	43.00	43.00	1,123,946	-0.31(-0.72%)
May 30, 2018	42.96	43.48	42.87	43.31	1,463,209	+0.86(+2.02%)
May 29, 2018	42.65	43.16	42.22	42.46	1,382,431	-0.78(-1.80%)
May 25, 2018		43.23	43.23	43.23	0	-0.14(-0.31%)
May 24, 2018	43.26	43.43	42.55	43.37	582,466	-0.04(-0.09%)
May 23, 2018	43.54	43.78	43.24	43.41	931,751	-0.21(-0.49%)
May 22, 2018	43.64	44.03	43.54	43.62	885,678	+0.02(+0.04%)
May 21, 2018	43.05	43.89	43.05	43.61	818,340	+0.74(+1.72%)
May 18, 2018	43.23	43.31	42.86	42.87	991,711	-0.41(-0.95%)
May 17, 2018	42.97	43.36	42.79	43.28	807,894	+0.22(+0.52%)
May 16, 2018	42.87	43.32	42.78	43.06	1,130,916	+0.20(+0.46%)
May 15, 2018	42.50	43.02	42.41	42.86	1,099,359	+0.26(+0.62%)
May 14, 2018	43.03	43.07	42.52	42.60	554,489	-0.32(-0.74%)
May 11, 2018	42.95	43.21	42.70	42.92	645,547	-0.03(-0.07%)
May 10, 2018	42.87	43.20	42.58	42.95	862,365	+0.05(+0.11%)
May 09, 2018	42.69	43.15	42.39	42.90	874,094	+0.48(+1.14%)
May 08, 2018	42.22	42.78	42.08	42.42	1,111,882	+0.25(+0.58%)
May 07, 2018	42.20	42.40	41.72	42.17	888,997	+0.17(+0.42%)
May 04, 2018	41.14	42.32	40.90	41.99	701,293	+0.58(+1.40%)
May 03, 2018	41.57	41.72	40.95	41.41	637,786	-0.38(-0.91%)
May 02, 2018	41.82	42.48	41.49	41.80	925,190	-0.08(-0.19%)
May 01, 2018	41.49	42.09	41.02	41.88	893,438	+0.33(+0.80%)
Apr 30, 2018	42.50	42.67	41.53	41.54	1,539,279	-0.74(-1.75%)
Apr 27, 2018	42.31	42.61	42.02	42.28	1,662,801	+0.01(+0.02%)
Apr 26, 2018	41.80	42.40	41.60	42.27	1,146,370	+0.49(+1.18%)
Apr 25, 2018	41.91	42.23	41.21	41.78	1,271,300	+0.24(+0.57%)
Apr 24, 2018	39.87	41.64	39.87	41.54	2,021,116	+0.85(+2.09%)
Apr 23, 2018	40.41	40.79	40.04	40.69	1,677,124	+0.45(+1.13%)
Apr 20, 2018	39.51	40.26	39.51	40.24	1,208,345	+0.60(+1.52%)
Apr 19, 2018	38.86	39.70	38.86	39.63	725,046	+0.81(+2.09%)
Apr 18, 2018	39.16	39.44	38.71	38.82	1,047,611	-0.26(-0.67%)
Apr 17, 2018	39.82	39.92	38.86	39.09	1,451,335	-0.44(-1.11%)
Apr 16, 2018	39.52	39.69	39.28	39.52	848,089	+0.28(+0.71%)
Apr 13, 2018	40.29	40.29	39.08	39.25	831,482	-0.71(-1.77%)
Apr 12, 2018	39.53	40.20	39.46	39.95	691,584	+0.73(+1.86%)
Apr 11, 2018	39.16	39.47	38.90	39.22	855,373	-0.25(-0.62%)
Apr 10, 2018	39.52	39.63	38.86	39.47	1,930,806	+0.56(+1.43%)
Apr 09, 2018	39.12	39.79	38.88	38.91	682,126	-0.01(-0.02%)
Apr 06, 2018	39.85	39.91	38.39	38.92	1,327,724	-1.25(-3.11%)
Apr 05, 2018	40.22	40.44	39.81	40.17	901,326	+0.01(+0.02%)
Apr 04, 2018	39.22	40.26	39.05	40.16	1,090,501	+0.43(+1.08%)
Apr 03, 2018	39.12	39.83	38.96	39.73	982,081	+0.91(+2.35%)