Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	85.77	85.99	84.44	85.59	2,398,352	+0.41(+0.49%)
Apr 29, 2019	86.53	87.02	85.08	85.18	2,675,038	-1.24(-1.44%)
Apr 26, 2019	83.63	86.80	83.63	86.42	4,674,900	+5.24(+6.45%)
Apr 25, 2019	80.87	81.84	80.56	81.18	2,316,125	+0.24(+0.30%)
Apr 24, 2019	81.14	81.70	80.70	80.94	1,908,728	-0.37(-0.45%)
Apr 23, 2019	80.96	81.73	80.58	81.31	1,940,345	+0.53(+0.66%)
Apr 22, 2019	81.02	81.35	80.50	80.78	1,150,551	-0.46(-0.57%)
Apr 18, 2019	80.87	81.40	80.68	81.24	1,533,390	+0.18(+0.22%)
Apr 17, 2019	81.23	81.37	80.49	81.06	2,420,036	+0.01(+0.01%)
Apr 16, 2019	80.63	81.46	80.25	81.05	2,048,103	+0.95(+1.19%)
Apr 15, 2019	80.96	81.09	79.80	80.10	1,318,194	-0.88(-1.08%)
Apr 12, 2019	80.54	81.77	80.16	80.98	1,775,470	+1.46(+1.83%)
Apr 11, 2019	79.40	79.93	78.94	79.52	1,508,565	+0.57(+0.72%)
Apr 10, 2019	78.62	79.09	77.94	78.95	1,532,717	+0.49(+0.62%)
Apr 09, 2019	78.83	79.03	77.99	78.46	1,314,606	-0.87(-1.09%)
Apr 08, 2019	79.11	79.42	78.64	79.33	2,194,356	-0.46(-0.58%)
Apr 05, 2019	80.21	80.45	79.20	79.79	1,685,450	-0.15(-0.18%)
Apr 04, 2019	78.85	79.98	78.48	79.94	2,318,022	+1.28(+1.63%)
Apr 03, 2019	78.47	79.48	78.31	78.66	3,093,863	+0.58(+0.74%)
Apr 02, 2019	77.91	78.90	77.46	78.08	2,540,236	+0.18(+0.24%)
Apr 01, 2019	75.93	78.26	75.85	77.89	3,293,358	+2.57(+3.42%)
Mar 29, 2019	75.36	75.91	75.07	75.32	3,194,654	+0.67(+0.90%)
Mar 28, 2019	74.06	74.74	73.81	74.65	1,375,854	+0.82(+1.11%)
Mar 27, 2019	74.11	74.66	73.59	73.83	2,019,377	-0.54(-0.73%)
Mar 26, 2019	73.76	74.39	73.23	74.37	1,809,752	+1.20(+1.64%)
Mar 25, 2019	73.63	74.21	72.33	73.17	2,524,410	-0.59(-0.80%)
Mar 22, 2019	75.73	75.85	73.47	73.76	3,383,698	-2.66(-3.49%)
Mar 21, 2019	75.79	76.99	75.13	76.43	2,786,802	+0.08(+0.11%)
Mar 20, 2019	77.57	77.66	76.33	76.34	2,669,014	-1.48(-1.91%)
Mar 19, 2019	78.72	79.17	77.60	77.83	2,540,191	-0.45(-0.58%)
Mar 18, 2019	77.79	78.94	77.79	78.28	2,530,271	+0.53(+0.68%)
Mar 15, 2019	76.63	77.93	76.46	77.75	3,246,606	+1.03(+1.35%)
Mar 14, 2019	77.10	77.41	76.70	76.72	1,946,735	-0.49(-0.63%)
Mar 13, 2019	76.86	77.75	76.71	77.21	1,930,360	+0.73(+0.95%)
Mar 12, 2019	76.52	77.48	76.29	76.48	2,335,350	+0.09(+0.12%)
Mar 11, 2019	75.57	76.77	75.48	76.39	3,174,126	+1.36(+1.82%)
Mar 08, 2019	74.17	75.08	73.83	75.02	2,290,433	+0.08(+0.11%)
Mar 07, 2019	75.81	75.87	74.51	74.94	3,292,381	-1.13(-1.49%)
Mar 06, 2019	76.31	76.95	76.06	76.08	1,858,244	-0.42(-0.55%)
Mar 05, 2019	76.80	77.05	75.29	76.50	2,124,622	-0.31(-0.41%)
Mar 04, 2019	77.72	78.30	76.08	76.81	3,165,300	-0.88(-1.13%)
Mar 01, 2019	77.45	78.81	77.27	77.69	3,342,267	+0.63(+0.81%)
Feb 28, 2019	76.00	77.33	75.52	77.06	4,991,830	+1.22(+1.60%)
Feb 27, 2019	74.42	75.91	74.22	75.84	2,902,803	+1.25(+1.68%)
Feb 26, 2019	74.83	75.30	73.99	74.59	2,909,557	-0.48(-0.64%)
Feb 25, 2019	75.60	76.19	75.04	75.07	2,726,970	+0.20(+0.27%)
Feb 22, 2019	75.67	76.01	74.70	74.87	2,273,839	-0.80(-1.06%)
Feb 21, 2019	76.51	76.51	75.25	75.67	1,883,846	-0.60(-0.79%)
Feb 20, 2019	75.98	76.36	75.44	76.27	2,350,860	+0.48(+0.63%)
Feb 19, 2019	75.19	76.14	74.81	75.79	3,202,210	+0.58(+0.77%)
Feb 15, 2019	74.01	75.34	73.82	75.21	2,933,377	+1.81(+2.46%)
Feb 14, 2019	73.25	74.19	72.40	73.40	2,264,426	-0.35(-0.48%)
Feb 13, 2019	73.83	74.35	73.53	73.75	1,962,938	+0.18(+0.25%)
Feb 12, 2019	72.67	74.06	72.62	73.57	2,290,729	+1.61(+2.24%)
Feb 11, 2019	71.99	72.29	71.69	71.95	2,873,330	+0.19(+0.27%)
Feb 08, 2019	71.83	72.46	70.83	71.76	3,457,124	-0.74(-1.02%)
Feb 07, 2019	73.30	73.41	71.88	72.50	3,700,764	-1.02(-1.39%)
Feb 06, 2019	74.01	74.49	73.01	73.52	3,872,999	-0.66(-0.89%)
Feb 05, 2019	74.82	74.86	73.85	74.18	2,513,441	-0.49(-0.65%)
Feb 04, 2019	74.17	74.87	73.66	74.66	3,572,315	+0.47(+0.63%)
Feb 01, 2019	74.25	74.62	73.78	74.19	2,658,223	+0.27(+0.36%)
Jan 31, 2019	73.64	74.13	73.30	73.93	3,510,328	-0.27(-0.36%)
Jan 30, 2019	73.30	74.53	72.64	74.19	2,966,040	+1.21(+1.66%)
Jan 29, 2019	73.02	73.39	72.36	72.98	2,675,321	+0.07(+0.10%)
Jan 28, 2019	72.23	72.97	71.96	72.91	4,195,384	-0.13(-0.18%)
Jan 25, 2019	74.29	74.58	72.97	73.04	3,800,980	-0.51(-0.70%)
Jan 24, 2019	71.74	74.16	71.74	73.55	6,027,429	+1.82(+2.53%)
Jan 23, 2019	73.18	73.92	71.29	71.74	9,360,363	-4.77(-6.23%)
Jan 22, 2019	77.06	77.20	75.96	76.51	5,219,712	-1.44(-1.85%)
Jan 18, 2019	76.96	78.20	76.08	77.95	2,912,326	+1.21(+1.58%)
Jan 17, 2019	76.32	77.11	75.43	76.74	2,514,269	+0.03(+0.04%)
Jan 16, 2019	75.59	77.34	75.37	76.71	4,113,857	+1.93(+2.58%)
Jan 15, 2019	74.30	74.88	73.86	74.78	3,084,200	+0.11(+0.15%)
Jan 14, 2019	73.58	74.90	73.31	74.67	2,673,945	+0.42(+0.57%)
Jan 11, 2019	72.81	74.33	72.51	74.25	1,997,291	+0.91(+1.24%)
Jan 10, 2019	73.39	73.74	72.99	73.34	3,754,133	-0.57(-0.77%)
Jan 09, 2019	74.03	74.24	73.19	73.91	2,075,440	+0.50(+0.69%)
Jan 08, 2019	74.00	74.45	72.38	73.41	3,398,625	+0.04(+0.05%)
Jan 07, 2019	72.64	73.85	72.14	73.37	2,905,602	+0.40(+0.55%)
Jan 04, 2019	71.26	73.03	71.24	72.97	3,108,218	+3.10(+4.44%)
Jan 03, 2019	70.27	71.07	69.70	69.86	3,926,417	-1.01(-1.42%)
Jan 02, 2019	68.33	70.97	68.24	70.87	3,587,290	+1.53(+2.21%)
Dec 31, 2018	68.79	69.44	68.23	69.34	2,771,921	+0.85(+1.25%)
Dec 28, 2018	69.20	69.71	68.09	68.49	2,704,443	-0.30(-0.44%)
Dec 27, 2018	67.07	68.79	66.12	68.79	3,555,148	+0.53(+0.78%)
Dec 26, 2018	65.18	68.26	64.12	68.26	3,440,601	+3.33(+5.13%)
Dec 24, 2018	65.39	66.87	64.90	64.93	1,907,467	-1.48(-2.22%)
Dec 21, 2018	68.04	69.68	66.05	66.41	5,387,738	-1.93(-2.82%)
Dec 20, 2018	68.14	69.12	67.66	68.33	4,604,155	-0.17(-0.24%)
Dec 19, 2018	69.74	71.05	67.96	68.50	3,908,069	-1.41(-2.02%)
Dec 18, 2018	71.36	71.68	69.07	69.91	3,865,175	-0.64(-0.91%)
Dec 17, 2018	71.84	72.33	70.14	70.55	4,988,251	-1.67(-2.31%)
Dec 14, 2018	72.99	74.52	72.04	72.22	3,987,061	-1.52(-2.06%)
Dec 13, 2018	75.30	75.58	73.39	73.75	2,465,261	-1.51(-2.01%)
Dec 12, 2018	75.74	76.43	74.97	75.26	2,345,103	+0.62(+0.84%)
Dec 11, 2018	76.71	76.92	74.20	74.64	2,344,354	-1.00(-1.32%)
Dec 10, 2018	76.24	76.38	73.68	75.63	3,526,003	-0.20(-0.27%)
Dec 07, 2018	77.55	78.56	75.12	75.84	2,900,662	-1.78(-2.29%)
Dec 06, 2018	76.30	77.68	75.08	77.62	4,252,052	-0.26(-0.33%)
Dec 04, 2018	82.66	82.74	77.34	77.87	3,943,457	-5.12(-6.17%)
Dec 03, 2018	83.18	84.03	81.75	82.99	2,517,482	+0.72(+0.88%)
Nov 30, 2018	81.19	82.44	81.10	82.27	2,712,510	+0.74(+0.91%)
Nov 29, 2018	82.18	82.50	81.13	81.52	2,275,411	-1.41(-1.70%)
Nov 28, 2018	81.21	82.94	80.41	82.94	2,590,978	+2.04(+2.52%)
Nov 27, 2018	80.54	81.29	80.25	80.90	1,968,769	+0.20(+0.25%)
Nov 26, 2018	79.68	81.04	79.45	80.70	2,923,598	+2.15(+2.73%)
Nov 23, 2018	78.66	79.33	78.27	78.55	788,146	-0.74(-0.94%)
Nov 21, 2018		79.30	79.30	79.30	0	+0.39(+0.50%)
Nov 20, 2018	80.02	80.14	78.44	78.90	3,041,878	-1.58(-1.96%)
Nov 19, 2018	80.65	80.90	79.65	80.48	2,369,350	+0.08(+0.10%)
Nov 16, 2018	81.20	81.43	80.20	80.40	3,836,845	-1.39(-1.70%)
Nov 15, 2018	80.95	82.09	80.30	81.79	3,130,827	+0.22(+0.27%)
Nov 14, 2018	83.27	83.88	80.73	81.57	2,627,550	-0.90(-1.09%)
Nov 13, 2018	82.18	83.44	81.95	82.47	2,208,865	+0.72(+0.88%)
Nov 12, 2018	82.97	83.38	81.58	81.75	1,907,493	-1.17(-1.42%)
Nov 09, 2018	82.81	83.47	82.44	82.93	1,913,462	-0.42(-0.51%)
Nov 08, 2018	82.47	83.92	82.38	83.35	1,977,841	+0.66(+0.80%)
Nov 07, 2018	81.96	82.83	80.90	82.69	2,239,641	+1.24(+1.52%)
Nov 06, 2018	80.23	81.68	80.05	81.45	3,169,651	+1.03(+1.28%)
Nov 05, 2018	80.09	80.93	80.09	80.42	4,562,408	+0.71(+0.89%)
Nov 02, 2018	81.56	82.06	79.33	79.70	4,787,966	-1.85(-2.27%)
Nov 01, 2018	81.57	82.07	81.07	81.56	2,330,914	+0.00(+0.00%)
Oct 31, 2018	81.15	82.41	80.94	81.56	3,777,771	+1.33(+1.66%)
Oct 30, 2018	79.32	80.31	78.50	80.22	3,092,883	+1.26(+1.60%)
Oct 29, 2018	79.24	80.52	77.75	78.96	4,582,503	+0.65(+0.83%)
Oct 26, 2018	79.68	79.90	77.57	78.31	4,289,986	-2.30(-2.85%)
Oct 25, 2018	79.13	81.33	78.63	80.62	4,398,654	+2.20(+2.81%)
Oct 24, 2018	80.82	82.47	78.24	78.42	7,360,881	-1.08(-1.36%)
Oct 23, 2018	79.28	79.86	78.10	79.49	7,515,675	-1.37(-1.69%)
Oct 22, 2018	83.17	83.90	80.84	80.86	2,908,025	-2.82(-3.37%)
Oct 19, 2018	82.56	84.27	82.26	83.68	2,518,040	+1.17(+1.42%)
Oct 18, 2018	83.34	84.30	82.29	82.52	2,287,548	-1.03(-1.24%)
Oct 17, 2018	83.61	84.29	82.53	83.55	2,620,338	-0.14(-0.16%)
Oct 16, 2018	83.12	83.84	82.17	83.68	2,027,147	+0.99(+1.19%)
Oct 15, 2018	82.73	83.45	82.10	82.70	2,695,354	-0.22(-0.26%)
Oct 12, 2018	84.84	85.18	81.59	82.92	3,892,850	-0.14(-0.16%)
Oct 11, 2018	85.02	85.56	83.01	83.05	3,238,600	-2.40(-2.81%)
Oct 10, 2018	87.86	88.39	85.40	85.46	3,070,144	-2.22(-2.53%)
Oct 09, 2018	87.85	88.21	87.20	87.68	2,279,205	-0.39(-0.45%)
Oct 08, 2018	87.45	88.51	86.71	88.07	2,950,116	+0.34(+0.39%)
Oct 05, 2018	88.71	88.81	87.45	87.73	2,174,885	-0.52(-0.59%)
Oct 04, 2018	88.36	89.63	87.58	88.25	3,098,391	-0.09(-0.10%)
Oct 03, 2018	87.85	88.88	87.58	88.34	2,913,186	+1.10(+1.26%)
Oct 02, 2018	86.90	87.60	86.44	87.25	2,175,658	+0.53(+0.61%)
Oct 01, 2018	87.29	87.94	86.48	86.72	2,965,427	+0.02(+0.02%)
Sep 28, 2018	86.61	87.41	86.38	86.70	2,965,543	-0.48(-0.56%)
Sep 27, 2018	87.79	87.89	86.72	87.18	2,494,552	-0.67(-0.76%)
Sep 26, 2018	89.58	89.58	87.65	87.85	3,499,149	-1.17(-1.31%)
Sep 25, 2018	89.31	89.47	88.53	89.02	3,710,235	-0.15(-0.16%)
Sep 24, 2018	90.51	90.68	88.79	89.16	2,168,004	-1.26(-1.39%)
Sep 21, 2018	90.85	91.37	90.30	90.42	5,365,877	-0.23(-0.25%)
Sep 20, 2018	91.40	91.83	90.52	90.65	2,873,767	+0.27(+0.30%)
Sep 19, 2018	88.82	90.71	88.79	90.38	6,223,874	+1.76(+1.99%)
Sep 18, 2018	89.05	89.21	88.53	88.62	3,328,030	-0.06(-0.07%)
Sep 17, 2018	89.47	89.98	88.65	88.68	2,130,639	-0.81(-0.91%)
Sep 14, 2018	88.84	89.71	88.78	89.49	2,554,720	+0.90(+1.02%)
Sep 13, 2018	89.10	89.69	88.53	88.59	2,497,017	-0.37(-0.42%)
Sep 12, 2018	90.08	90.37	88.90	88.96	1,961,918	-1.11(-1.24%)
Sep 11, 2018	89.65	90.60	89.45	90.08	1,846,403	+0.15(+0.16%)
Sep 10, 2018	90.23	90.78	89.89	89.93	1,526,870	+0.09(+0.10%)
Sep 07, 2018	89.80	90.09	89.27	89.84	1,968,816	+0.20(+0.22%)
Sep 06, 2018	91.19	91.47	89.63	89.64	1,926,479	-1.55(-1.70%)
Sep 05, 2018	91.24	92.14	91.05	91.19	2,522,355	+0.02(+0.02%)
Sep 04, 2018	90.63	91.32	90.15	91.17	2,053,449	+0.68(+0.75%)
Aug 31, 2018		90.50	90.50	90.50	0	-0.15(-0.16%)
Aug 30, 2018	91.28	91.28	90.52	90.64	1,464,612	-0.81(-0.89%)
Aug 29, 2018	92.03	92.03	91.27	91.46	1,925,330	-0.37(-0.40%)
Aug 28, 2018	92.26	92.32	91.62	91.82	1,591,753	-0.33(-0.36%)
Aug 27, 2018	91.33	92.48	91.19	92.15	1,704,829	+1.32(+1.45%)
Aug 24, 2018	91.33	91.33	90.71	90.84	1,145,748	-0.07(-0.08%)
Aug 23, 2018	91.83	91.83	90.69	90.91	1,786,339	-0.83(-0.91%)
Aug 22, 2018	91.69	92.13	91.37	91.74	1,256,235	-0.04(-0.04%)
Aug 21, 2018	91.16	92.41	90.82	91.78	2,305,782	+0.55(+0.60%)
Aug 20, 2018	90.42	91.33	90.38	91.23	2,170,737	+0.66(+0.73%)
Aug 17, 2018	90.32	90.82	90.06	90.57	1,586,024	+0.23(+0.25%)
Aug 16, 2018	89.41	90.67	89.10	90.34	2,312,561	+1.52(+1.71%)
Aug 15, 2018	88.48	89.11	87.95	88.83	2,673,272	-0.49(-0.55%)
Aug 14, 2018	87.73	89.71	87.73	89.32	2,136,015	+1.82(+2.08%)
Aug 13, 2018	87.79	88.39	87.45	87.50	1,662,250	-0.26(-0.30%)
Aug 10, 2018	88.26	88.55	87.58	87.77	1,982,722	-1.39(-1.56%)
Aug 09, 2018	89.05	89.60	88.91	89.16	1,397,999	-0.01(-0.01%)
Aug 08, 2018	88.83	89.38	88.60	89.16	1,753,074	+0.29(+0.33%)
Aug 07, 2018	88.40	89.48	88.20	88.87	2,699,319	+0.71(+0.81%)
Aug 06, 2018	88.15	88.60	87.57	88.16	1,820,167	-0.14(-0.16%)
Aug 03, 2018	87.26	88.37	87.09	88.30	2,098,896	+1.20(+1.37%)
Aug 02, 2018	86.01	87.19	85.75	87.10	2,227,614	+0.53(+0.61%)
Aug 01, 2018	85.95	87.05	85.95	86.57	3,826,075	+0.79(+0.92%)
Jul 31, 2018	85.79	86.02	85.00	85.78	3,976,932	+0.50(+0.59%)
Jul 30, 2018	85.95	87.17	85.18	85.28	3,270,416	-0.64(-0.74%)
Jul 27, 2018	87.98	89.58	85.80	85.92	5,203,661	-1.83(-2.08%)
Jul 26, 2018	90.15	90.52	87.63	87.75	6,198,476	-2.22(-2.47%)
Jul 25, 2018	90.07	90.14	88.79	89.97	2,271,699	-0.04(-0.04%)
Jul 24, 2018	90.95	91.20	89.62	90.00	3,726,356	-0.35(-0.39%)
Jul 23, 2018	88.48	90.65	88.46	90.36	3,283,277	+1.93(+2.18%)
Jul 20, 2018	89.46	90.21	88.27	88.43	6,575,969	+1.69(+1.95%)
Jul 19, 2018	87.26	87.95	85.81	86.74	2,971,508	-1.56(-1.77%)
Jul 18, 2018	87.23	88.44	87.13	88.30	2,056,054	+1.01(+1.16%)
Jul 17, 2018	87.40	87.95	87.02	87.29	1,867,756	+0.06(+0.07%)
Jul 16, 2018	86.09	87.31	86.09	87.23	1,925,623	+1.20(+1.40%)
Jul 13, 2018	86.35	86.58	85.09	86.03	2,147,017	-0.59(-0.68%)
Jul 12, 2018	87.30	87.72	86.47	86.62	2,791,779	-0.07(-0.08%)
Jul 11, 2018	86.40	87.21	86.40	86.69	1,389,677	-0.63(-0.72%)
Jul 10, 2018	87.98	88.30	86.98	87.32	1,669,303	-0.50(-0.57%)
Jul 09, 2018	86.31	88.05	85.30	87.82	3,433,593	+3.33(+3.94%)
Jul 06, 2018	84.23	84.97	83.69	84.49	1,494,381	+0.22(+0.26%)
Jul 05, 2018	85.03	85.04	84.11	84.27	1,472,755	-0.25(-0.30%)
Jul 03, 2018		84.53	84.53	84.53	0	-0.76(-0.90%)
Jul 02, 2018	83.87	85.36	83.61	85.29	2,705,327	+1.71(+2.05%)
Jun 29, 2018	84.81	85.25	83.54	83.58	2,725,634	-0.50(-0.59%)
Jun 28, 2018	83.96	84.43	83.24	84.08	1,587,314	+0.11(+0.13%)
Jun 27, 2018	85.12	85.84	83.95	83.97	2,771,265	-1.28(-1.50%)
Jun 26, 2018	86.11	86.11	84.84	85.25	1,662,255	-0.67(-0.78%)
Jun 25, 2018	86.04	86.37	85.11	85.93	1,924,360	-0.48(-0.56%)
Jun 22, 2018	87.43	87.49	86.34	86.41	2,271,932	-0.23(-0.26%)
Jun 21, 2018	86.60	87.26	85.66	86.64	1,986,334	-0.40(-0.46%)
Jun 20, 2018	88.31	88.55	86.96	87.04	2,639,543	-0.58(-0.66%)
Jun 19, 2018	87.38	87.79	87.01	87.62	2,903,165	-0.99(-1.12%)
Jun 18, 2018	87.65	88.68	87.21	88.61	1,811,750	+0.15(+0.17%)
Jun 15, 2018		87.56	87.67	88.46	4,684,606	+0.89(+1.02%)
Jun 14, 2018	88.84	89.36	87.21	87.56	3,459,102	+0.25(+0.28%)
Jun 13, 2018	87.74	88.41	87.20	87.32	1,838,781	-0.24(-0.27%)
Jun 12, 2018	87.86	87.92	86.93	87.56	2,181,273	+0.01(+0.01%)
Jun 11, 2018	88.30	88.70	87.49	87.55	1,935,105	-0.65(-0.73%)
Jun 08, 2018	87.86	88.28	86.98	88.19	2,036,252	+0.19(+0.22%)
Jun 07, 2018	88.13	88.96	87.49	88.00	2,310,969	+0.27(+0.31%)
Jun 06, 2018		87.78		87.73	2,452,972	+1.92(+2.24%)
Jun 05, 2018	86.29	86.52	84.93	85.81	1,924,377	-0.99(-1.14%)
Jun 04, 2018	86.75	87.04	86.42	86.80	1,683,990	+0.61(+0.71%)
Jun 01, 2018	86.35	86.65	85.61	86.19	1,933,406	+0.70(+0.82%)
May 31, 2018	84.63	85.71	84.10	85.49	3,866,311	+0.72(+0.85%)
May 30, 2018	84.01	84.97	83.73	84.77	2,632,530	+1.41(+1.69%)
May 29, 2018	85.02	85.02	82.53	83.36	2,384,892	-2.86(-3.32%)
May 25, 2018		86.23	86.23	86.23	0	-0.47(-0.55%)
May 24, 2018	86.51	87.04	85.33	86.70	3,075,696	-0.31(-0.36%)
May 23, 2018	87.46	87.74	86.25	87.01	2,618,429	-0.97(-1.11%)
May 22, 2018	87.83	88.45	87.79	87.98	3,092,448	+0.18(+0.21%)
May 21, 2018	88.52	89.01	87.70	87.80	3,160,259	+0.10(+0.11%)
May 18, 2018	87.83	88.20	87.49	87.70	2,385,933	-0.28(-0.32%)
May 17, 2018	87.25	88.40	86.55	87.98	2,442,090	+0.90(+1.03%)
May 16, 2018	86.11	87.98	85.95	87.08	4,672,386	+1.00(+1.16%)
May 15, 2018	84.58	87.06	84.58	86.08	3,384,821	+1.33(+1.57%)
May 14, 2018	84.62	85.05	84.35	84.75	2,318,395	+0.51(+0.60%)
May 11, 2018	83.95	85.08	83.75	84.24	2,437,962	+0.33(+0.39%)
May 10, 2018	83.41	84.42	82.88	83.92	3,484,013	+0.51(+0.61%)
May 09, 2018	82.33	83.56	81.99	83.41	2,755,858	+1.75(+2.14%)
May 08, 2018	81.25	86.82	81.25	81.66	6,878,627	+1.14(+1.42%)
May 07, 2018	80.82	81.09	80.17	80.52	2,658,503	-0.13(-0.16%)
May 04, 2018	79.09	81.34	78.76	80.65	2,361,168	+1.03(+1.30%)
May 03, 2018	80.44	80.44	78.74	79.62	4,977,801	-1.14(-1.41%)
May 02, 2018	81.35	81.80	80.57	80.76	3,516,283	-0.44(-0.55%)