Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.50	47.73	46.56	47.20	15,179,100	-0.08(-0.17%)
Jun 27, 2019	47.09	47.57	46.52	47.28	6,917,871	+0.55(+1.18%)
Jun 26, 2019	46.36	47.47	46.21	46.73	5,328,657	+0.53(+1.15%)
Jun 25, 2019	47.07	47.49	45.66	46.20	8,688,513	-0.96(-2.04%)
Jun 24, 2019	45.64	47.21	45.64	47.16	7,299,938	+1.25(+2.72%)
Jun 21, 2019	45.53	45.94	45.19	45.91	7,895,500	+0.24(+0.53%)
Jun 20, 2019	45.99	46.33	45.45	45.67	4,574,727	+0.34(+0.75%)
Jun 19, 2019	45.77	45.77	44.58	45.33	5,441,906	-0.44(-0.96%)
Jun 18, 2019	45.55	46.48	45.33	45.77	6,839,000	+0.70(+1.55%)
Jun 17, 2019	45.70	45.95	45.00	45.07	7,710,003	-0.55(-1.21%)
Jun 14, 2019	45.80	45.96	45.12	45.62	4,629,300	-0.43(-0.93%)
Jun 13, 2019	45.45	46.11	45.08	46.05	6,204,569	+0.96(+2.13%)
Jun 12, 2019	46.46	46.53	44.97	45.09	6,155,354	-1.61(-3.45%)
Jun 11, 2019	46.49	47.06	46.19	46.70	6,679,667	+0.69(+1.50%)
Jun 10, 2019	45.77	46.47	45.20	46.01	6,405,416	+0.63(+1.39%)
Jun 07, 2019	44.28	45.63	44.05	45.38	6,785,900	+1.30(+2.95%)
Jun 06, 2019	44.15	44.74	43.70	44.08	4,698,971	-0.44(-0.99%)
Jun 05, 2019	43.77	44.68	43.49	44.52	5,769,143	+0.91(+2.09%)
Jun 04, 2019	42.98	43.64	42.25	43.61	7,621,645	+0.93(+2.18%)
Jun 03, 2019	43.32	43.39	42.10	42.68	6,711,194	-0.69(-1.59%)
May 31, 2019	43.11	43.78	43.01	43.37	5,978,700	-0.19(-0.44%)
May 30, 2019	44.04	44.48	43.16	43.56	5,552,752	-0.43(-0.98%)
May 29, 2019	43.20	44.16	42.84	43.99	9,133,120	+0.49(+1.13%)
May 28, 2019	43.76	44.70	43.28	43.50	12,150,197	+1.21(+2.86%)
May 24, 2019	42.46	42.78	41.84	42.29	5,076,200	+0.10(+0.24%)
May 23, 2019	42.43	42.79	41.95	42.19	7,390,005	-0.72(-1.68%)
May 22, 2019	42.94	43.64	42.83	42.91	7,222,887	-0.54(-1.24%)
May 21, 2019	43.97	44.06	43.40	43.45	8,279,606	-0.35(-0.80%)
May 20, 2019	45.65	45.65	43.33	43.80	9,204,211	-2.59(-5.58%)
May 17, 2019	46.81	47.37	46.30	46.39	4,280,700	-0.90(-1.90%)
May 16, 2019	46.27	47.32	45.82	47.29	5,798,707	+1.01(+2.18%)
May 15, 2019	44.49	46.52	44.43	46.28	6,965,609	+1.58(+3.53%)
May 14, 2019	43.70	45.17	43.38	44.70	7,022,785	+1.29(+2.97%)
May 13, 2019	44.73	45.13	43.17	43.41	9,803,137	-2.61(-5.67%)
May 10, 2019	46.56	46.63	43.52	46.02	5,415,400	-0.62(-1.33%)
May 09, 2019	46.14	47.04	45.70	46.64	7,115,196	-0.18(-0.38%)
May 08, 2019	47.05	47.31	46.40	46.82	9,392,535	+0.14(+0.30%)
May 07, 2019	47.71	47.97	46.35	46.68	7,918,486	-1.48(-3.07%)
May 06, 2019	46.03	48.20	46.00	48.16	10,299,581	+1.01(+2.14%)
May 03, 2019	48.20	48.67	46.16	47.15	25,671,000	-2.40(-4.84%)
May 02, 2019	48.78	49.83	48.72	49.55	13,558,789	+0.99(+2.04%)
May 01, 2019	48.35	49.56	48.24	48.56	9,473,737	+0.35(+0.73%)
Apr 30, 2019	48.41	48.65	47.78	48.21	6,905,963	-0.19(-0.39%)
Apr 29, 2019	48.43	48.98	48.22	48.40	7,098,216	+0.25(+0.52%)
Apr 26, 2019	47.48	48.48	47.30	48.15	6,233,100	+0.74(+1.56%)
Apr 25, 2019	46.66	47.46	46.13	47.41	7,637,293	+0.66(+1.41%)
Apr 24, 2019	46.45	46.89	46.04	46.75	5,327,785	+0.24(+0.52%)
Apr 23, 2019	45.60	46.76	45.47	46.51	6,263,450	+1.17(+2.58%)
Apr 22, 2019	45.24	45.53	44.70	45.34	4,229,440	+0.03(+0.07%)
Apr 18, 2019	45.18	45.59	44.65	45.31	4,582,900	+0.33(+0.73%)
Apr 17, 2019	45.17	45.34	43.96	44.98	6,647,819	-0.08(-0.18%)
Apr 16, 2019	45.95	45.95	44.74	45.06	9,741,204	-0.69(-1.51%)
Apr 15, 2019	47.27	47.57	45.64	45.75	7,343,531	-1.53(-3.24%)
Apr 12, 2019	47.40	47.68	46.94	47.28	3,802,000	+0.11(+0.23%)
Apr 11, 2019	48.06	48.24	46.85	47.17	5,198,573	-0.69(-1.44%)
Apr 10, 2019	47.34	47.96	47.15	47.86	3,548,257	+0.85(+1.81%)
Apr 09, 2019	47.19	47.65	46.85	47.01	5,090,906	-0.56(-1.18%)
Apr 08, 2019	47.23	47.63	46.37	47.57	5,562,925	+0.28(+0.59%)
Apr 05, 2019	47.08	47.54	46.67	47.29	5,977,000	+0.33(+0.70%)
Apr 04, 2019	47.68	47.82	46.58	46.96	6,941,691	-0.69(-1.45%)
Apr 03, 2019	47.75	48.60	47.40	47.65	9,741,795	+0.19(+0.40%)
Apr 02, 2019	47.42	47.78	46.20	47.46	9,697,140	+0.34(+0.72%)
Apr 01, 2019	46.50	47.31	46.16	47.12	9,314,937	+1.59(+3.49%)
Mar 29, 2019	46.18	46.37	45.01	45.53	6,643,700	-0.09(-0.20%)
Mar 28, 2019	45.34	45.71	44.87	45.62	8,347,430	+0.10(+0.22%)
Mar 27, 2019	46.29	46.29	45.24	45.52	7,813,555	-0.78(-1.68%)
Mar 26, 2019	47.28	47.88	45.96	46.30	9,711,814	-0.68(-1.45%)
Mar 25, 2019	46.75	47.54	46.42	46.98	6,976,071	+0.11(+0.23%)
Mar 22, 2019	48.31	48.45	46.28	46.87	11,117,600	-1.73(-3.56%)
Mar 21, 2019	46.08	48.83	45.90	48.60	13,971,322	+2.44(+5.29%)
Mar 20, 2019	46.37	47.09	46.13	46.16	14,269,927	-0.26(-0.56%)
Mar 19, 2019	45.61	47.29	45.29	46.42	16,098,737	+1.45(+3.22%)
Mar 18, 2019	44.93	45.16	44.12	44.97	10,210,167	+0.34(+0.76%)
Mar 15, 2019	44.02	45.11	43.91	44.63	20,494,100	+1.31(+3.02%)
Mar 14, 2019	43.73	43.93	43.23	43.32	7,321,916	-0.38(-0.87%)
Mar 13, 2019	42.83	43.95	42.56	43.70	7,773,561	+1.07(+2.51%)
Mar 12, 2019	43.07	43.15	42.56	42.63	6,474,861	-0.29(-0.68%)
Mar 11, 2019	42.23	43.10	41.99	42.92	9,450,917	+0.89(+2.12%)
Mar 08, 2019	41.01	42.12	40.89	42.03	8,735,100	+0.61(+1.47%)
Mar 07, 2019	42.43	42.47	41.18	41.42	10,469,009	-1.14(-2.68%)
Mar 06, 2019	41.95	42.86	41.86	42.56	12,535,242	+0.68(+1.62%)
Mar 05, 2019	41.84	42.00	41.05	41.88	7,536,621	+0.09(+0.22%)
Mar 04, 2019	43.06	43.25	41.31	41.79	12,127,893	-1.05(-2.45%)
Mar 01, 2019	42.60	43.18	42.18	42.84	9,422,500	+0.70(+1.66%)
Feb 28, 2019	41.78	42.35	41.67	42.14	12,247,775	+0.35(+0.84%)
Feb 27, 2019	42.06	42.36	41.61	41.79	8,492,491	-0.29(-0.69%)
Feb 26, 2019	41.82	42.68	41.72	42.08	9,194,170	+0.12(+0.29%)
Feb 25, 2019	41.82	42.21	41.00	41.96	12,314,887	+0.46(+1.11%)
Feb 22, 2019	42.00	42.25	41.25	41.50	13,074,700	-0.40(-0.95%)
Feb 21, 2019	42.70	42.86	41.67	41.90	16,644,377	-0.88(-2.06%)
Feb 20, 2019	44.67	45.56	42.48	42.78	21,067,092	-1.70(-3.82%)
Feb 19, 2019	44.45	44.79	43.50	44.48	17,261,228	-0.12(-0.27%)
Feb 15, 2019	45.47	45.60	44.14	44.60	17,152,400	-0.83(-1.83%)
Feb 14, 2019	44.09	46.59	43.79	45.43	22,526,788	+0.86(+1.93%)
Feb 13, 2019	42.93	45.33	42.84	44.57	51,693,664	+2.90(+6.96%)
Feb 12, 2019	40.34	42.24	40.11	41.67	33,319,858	+1.56(+3.89%)
Feb 11, 2019	43.80	43.80	39.85	40.11	44,891,152	-3.30(-7.60%)
Feb 08, 2019	43.78	43.93	42.88	43.41	19,275,200	-0.55(-1.25%)
Feb 07, 2019	43.21	44.33	43.05	43.96	17,321,992	+0.96(+2.23%)
Feb 06, 2019	45.00	45.00	42.53	43.00	34,606,792	-4.84(-10.12%)
Feb 05, 2019	46.93	48.09	46.61	47.84	8,638,974	+1.06(+2.27%)
Feb 04, 2019	46.32	47.03	46.07	46.78	10,626,718	+0.77(+1.67%)
Feb 01, 2019	47.19	47.49	45.51	46.01	16,662,300	-1.23(-2.60%)
Jan 31, 2019	46.46	47.49	45.98	47.24	10,059,623	+0.93(+2.01%)
Jan 30, 2019	46.18	46.32	45.50	46.31	8,679,090	+0.58(+1.27%)
Jan 29, 2019	46.36	46.47	45.23	45.73	7,720,027	-1.01(-2.16%)
Jan 28, 2019	47.00	47.22	45.96	46.74	8,805,766	-1.06(-2.22%)
Jan 25, 2019	47.86	48.39	47.09	47.80	6,172,500	+0.53(+1.12%)
Jan 24, 2019	45.94	47.40	45.89	47.27	6,006,371	+1.25(+2.72%)
Jan 23, 2019	47.32	47.44	45.63	46.02	8,951,094	-1.04(-2.21%)
Jan 22, 2019	48.17	48.17	46.82	47.06	8,415,217	-1.59(-3.27%)
Jan 18, 2019	47.89	49.32	47.84	48.65	10,563,500	+1.27(+2.68%)
Jan 17, 2019	46.95	47.63	46.41	47.38	7,828,693	+0.25(+0.53%)
Jan 16, 2019	46.76	47.38	45.86	47.13	9,308,724	+0.29(+0.62%)
Jan 15, 2019	47.33	47.89	46.62	46.84	8,190,223	-0.45(-0.95%)
Jan 14, 2019	46.07	47.68	45.82	47.29	10,178,863	+0.75(+1.61%)
Jan 11, 2019	46.38	46.84	44.47	46.54	35,424,500	-1.44(-3.00%)
Jan 10, 2019	50.50	51.49	50.09	47.98	6,389,803	-2.85(-5.61%)
Jan 09, 2019	50.37	51.41	49.91	50.83	7,768,846	+0.86(+1.72%)
Jan 08, 2019	49.07	51.10	49.00	49.97	12,428,741	+1.47(+3.03%)
Jan 07, 2019	47.24	49.08	47.09	48.50	9,111,630	+1.33(+2.82%)
Jan 04, 2019	46.00	47.55	45.13	47.17	9,081,900	+1.81(+3.99%)
Jan 03, 2019	46.44	46.65	45.00	45.36	8,300,416	-1.67(-3.55%)
Jan 02, 2019	45.25	47.51	45.14	47.03	7,157,134	+0.46(+0.99%)
Dec 31, 2018	47.04	47.32	46.01	46.57	7,789,600	-0.23(-0.49%)
Dec 28, 2018	47.32	47.59	46.10	46.80	5,783,800	-0.24(-0.51%)
Dec 27, 2018	45.71	47.06	45.21	47.04	7,528,786	+0.62(+1.34%)
Dec 26, 2018	44.43	46.45	43.71	46.42	12,028,614	+2.43(+5.52%)
Dec 24, 2018	45.35	46.29	43.92	43.99	6,869,800	-1.86(-4.06%)
Dec 21, 2018	47.62	47.96	44.96	45.85	19,308,900	-1.20(-2.55%)
Dec 20, 2018	46.18	47.73	45.93	47.05	9,847,123	+0.72(+1.55%)
Dec 19, 2018	47.33	48.12	45.85	46.33	8,362,891	-0.99(-2.09%)
Dec 18, 2018	47.75	47.85	46.78	47.32	8,775,611	+0.24(+0.51%)
Dec 17, 2018	47.60	48.42	46.64	47.08	8,747,564	-0.67(-1.40%)
Dec 14, 2018	47.47	48.45	46.97	47.75	7,161,300	-0.76(-1.57%)
Dec 13, 2018	48.75	49.26	47.72	48.51	7,748,820	+0.06(+0.12%)
Dec 12, 2018	49.05	50.22	48.42	48.45	11,452,996	+0.25(+0.52%)
Dec 11, 2018	48.57	48.86	47.72	48.20	10,664,738	+0.32(+0.67%)
Dec 10, 2018	47.23	48.37	46.67	47.88	10,970,402	+0.65(+1.38%)
Dec 07, 2018	47.87	48.77	47.20	47.23	18,277,400	-0.92(-1.91%)
Dec 06, 2018	46.25	48.31	45.50	48.15	18,513,242	+1.63(+3.50%)
Dec 04, 2018	46.66	48.40	46.34	46.52	22,495,600	-0.08(-0.17%)
Dec 03, 2018	51.00	51.44	46.45	46.60	30,556,000	-3.28(-6.58%)
Nov 30, 2018	52.53	52.55	49.26	49.88	14,511,800	-2.68(-5.10%)
Nov 29, 2018	50.64	52.91	50.60	52.56	9,279,064	+1.54(+3.02%)
Nov 28, 2018	51.10	51.21	49.98	51.02	7,464,310	+0.27(+0.53%)
Nov 27, 2018	50.61	50.82	49.80	50.75	7,794,737	-0.16(-0.31%)
Nov 26, 2018	50.69	51.02	49.99	50.91	9,281,761	+0.86(+1.72%)
Nov 23, 2018	50.46	51.00	49.72	50.05	5,128,300	-0.80(-1.57%)
Nov 21, 2018		50.85	50.85	50.85	0	+1.59(+3.23%)
Nov 20, 2018	47.77	49.90	46.83	49.26	13,801,452	+0.12(+0.24%)
Nov 19, 2018	50.81	50.87	48.89	49.14	13,043,988	-1.80(-3.53%)
Nov 16, 2018	53.06	53.10	50.85	50.94	10,695,699	-2.62(-4.89%)
Nov 15, 2018	51.41	53.67	51.03	53.56	12,257,452	+1.96(+3.80%)
Nov 14, 2018	53.19	53.49	51.37	51.60	9,082,073	-0.95(-1.81%)
Nov 13, 2018	54.20	54.98	52.39	52.55	10,333,821	-1.34(-2.49%)
Nov 12, 2018	55.00	55.60	53.81	53.89	12,563,280	-1.12(-2.04%)
Nov 09, 2018	55.00	56.92	53.50	55.01	34,543,300	-7.78(-12.39%)
Nov 08, 2018	65.37	65.40	62.35	62.79	14,464,373	-2.30(-3.53%)
Nov 07, 2018	65.26	66.60	64.99	65.09	12,678,809	+0.84(+1.31%)
Nov 06, 2018	64.32	65.98	63.67	64.25	9,426,105	-0.09(-0.14%)
Nov 05, 2018	68.00	68.30	64.00	64.34	16,394,526	-4.65(-6.74%)
Nov 02, 2018	69.95	70.29	68.38	68.99	6,102,300	-0.33(-0.48%)
Nov 01, 2018	69.48	69.73	67.95	69.32	5,082,595	+0.27(+0.39%)
Oct 31, 2018	68.67	70.14	68.12	69.05	7,562,010	+1.57(+2.33%)
Oct 30, 2018	65.69	67.50	65.34	67.48	9,243,311	+2.26(+3.47%)
Oct 29, 2018	70.34	70.34	63.40	65.22	11,058,034	-3.62(-5.26%)
Oct 26, 2018	68.25	70.21	67.59	68.84	6,536,700	-1.48(-2.10%)
Oct 25, 2018	68.02	70.73	67.66	70.32	7,090,506	+3.07(+4.57%)
Oct 24, 2018	69.13	70.09	67.24	67.25	11,128,553	-1.73(-2.51%)
Oct 23, 2018	67.79	69.39	66.71	68.98	6,850,707	-0.80(-1.15%)
Oct 22, 2018	70.10	70.95	69.32	69.78	5,976,486	+0.03(+0.04%)
Oct 19, 2018	72.20	72.76	69.53	69.75	10,771,800	-2.06(-2.87%)
Oct 18, 2018	73.97	74.58	71.22	71.81	20,149,132	-6.49(-8.29%)
Oct 17, 2018	77.35	78.53	76.96	78.30	5,319,036	-0.43(-0.55%)
Oct 16, 2018	76.48	78.98	76.26	78.73	7,187,406	+3.06(+4.04%)
Oct 15, 2018	75.54	76.70	74.05	75.67	11,517,492	-2.25(-2.89%)
Oct 12, 2018	78.40	80.25	76.55	77.92	12,696,700	+4.07(+5.51%)
Oct 11, 2018	73.80	75.64	73.23	73.85	7,930,225	+0.27(+0.37%)
Oct 10, 2018	77.47	77.64	73.43	73.58	9,814,245	-4.06(-5.23%)
Oct 09, 2018	76.88	78.85	76.62	77.64	4,617,638	+0.01(+0.01%)
Oct 08, 2018	79.02	79.25	76.33	77.63	6,106,404	-1.96(-2.46%)
Oct 05, 2018	80.25	81.00	78.66	79.59	5,281,200	-0.77(-0.96%)
Oct 04, 2018	82.50	82.68	79.83	80.36	7,509,507	-2.66(-3.20%)
Oct 03, 2018	83.82	83.93	82.52	83.02	4,570,191	-0.37(-0.44%)
Oct 02, 2018	83.02	83.75	82.20	83.39	5,374,729	+0.11(+0.13%)
Oct 01, 2018	84.18	84.68	82.31	83.28	6,221,239	+0.09(+0.11%)
Sep 28, 2018	82.76	83.75	82.74	83.19	6,724,200	+0.32(+0.39%)
Sep 27, 2018	81.94	83.23	81.92	82.87	5,773,559	+1.30(+1.59%)
Sep 26, 2018	81.11	82.46	81.02	81.57	6,408,662	+1.04(+1.29%)
Sep 25, 2018	80.92	81.26	79.87	80.53	6,031,739	-0.07(-0.09%)
Sep 24, 2018	79.70	80.69	79.35	80.60	6,092,531	+0.31(+0.39%)
Sep 21, 2018	81.33	81.33	80.25	80.29	11,180,100	-0.36(-0.45%)
Sep 20, 2018	79.91	81.04	79.35	80.65	4,388,906	+1.07(+1.34%)
Sep 19, 2018	79.93	80.13	78.52	79.58	3,882,437	-0.05(-0.06%)
Sep 18, 2018	78.82	80.38	78.82	79.63	4,943,090	+0.75(+0.95%)
Sep 17, 2018	81.49	81.88	78.66	78.88	6,303,685	-2.39(-2.94%)
Sep 14, 2018	80.50	82.03	80.43	81.27	6,022,400	+0.84(+1.04%)
Sep 13, 2018	80.59	81.40	79.83	80.43	6,019,500	-0.09(-0.11%)
Sep 12, 2018	79.70	81.49	78.80	80.52	8,838,040	+1.02(+1.28%)
Sep 11, 2018	74.88	79.54	74.66	79.50	14,053,075	+5.24(+7.06%)
Sep 10, 2018	73.88	74.73	73.25	74.26	5,277,212	+0.69(+0.94%)
Sep 07, 2018	71.83	73.71	71.81	73.57	5,053,700	+1.61(+2.24%)
Sep 06, 2018	71.63	72.43	71.15	71.96	5,784,854	+0.31(+0.43%)
Sep 05, 2018	72.93	73.18	71.00	71.65	5,304,466	-1.33(-1.82%)
Sep 04, 2018	72.13	73.04	72.03	72.98	6,618,052	+0.88(+1.22%)
Aug 31, 2018		72.10	72.10	72.10	0	-2.00(-2.70%)
Aug 30, 2018	74.40	75.77	73.60	74.10	7,818,106	-0.81(-1.08%)
Aug 29, 2018	73.94	75.40	73.88	74.91	4,763,016	+0.91(+1.23%)
Aug 28, 2018	74.25	74.33	73.39	74.00	4,079,828	-0.09(-0.12%)
Aug 27, 2018	74.87	75.00	73.33	74.09	5,912,981	+0.00(+0.00%)
Aug 24, 2018	71.71	74.16	71.46	74.09	8,889,400	+2.92(+4.10%)
Aug 23, 2018	71.56	71.89	70.51	71.17	6,789,424	-0.26(-0.36%)
Aug 22, 2018	69.58	71.52	69.50	71.43	7,986,444	+1.77(+2.54%)
Aug 21, 2018	69.27	70.26	69.04	69.66	6,013,832	+0.73(+1.06%)
Aug 20, 2018	69.21	69.39	68.22	68.93	4,579,699	-0.22(-0.32%)
Aug 17, 2018	69.51	69.67	68.33	69.15	5,551,700	-0.54(-0.77%)
Aug 16, 2018	69.68	69.99	68.91	69.69	9,465,184	+0.38(+0.55%)
Aug 15, 2018	70.39	70.81	68.44	69.31	8,564,472	-1.98(-2.78%)
Aug 14, 2018	71.05	71.74	70.18	71.29	4,830,248	+0.77(+1.09%)
Aug 13, 2018	70.61	72.30	70.25	70.52	5,721,511	-0.09(-0.13%)
Aug 10, 2018	70.10	71.04	69.77	70.61	4,629,000	+0.11(+0.16%)
Aug 09, 2018	70.02	70.97	69.56	70.50	7,570,940	+0.49(+0.70%)
Aug 08, 2018	70.07	70.55	69.27	70.01	6,922,752	-0.22(-0.31%)
Aug 07, 2018	70.57	71.67	69.87	70.23	7,886,946	-0.34(-0.48%)
Aug 06, 2018	71.16	71.61	70.46	70.57	6,389,799	-0.75(-1.05%)
Aug 03, 2018	74.50	75.25	70.73	71.32	12,700,400	-2.74(-3.70%)
Aug 02, 2018	73.65	74.16	72.55	74.06	6,614,254	+0.98(+1.34%)
Aug 01, 2018	73.77	74.58	72.92	73.08	6,068,904	-0.34(-0.46%)
Jul 31, 2018	72.91	74.29	72.51	73.42	6,372,409	+0.67(+0.92%)
Jul 30, 2018	75.37	75.48	71.79	72.75	8,907,190	-2.61(-3.46%)
Jul 27, 2018	77.08	77.57	74.67	75.36	6,078,000	-2.29(-2.95%)
Jul 26, 2018	79.39	79.62	77.46	77.65	6,180,613	-1.80(-2.27%)
Jul 25, 2018	78.60	79.74	78.32	79.45	4,485,667	+1.04(+1.33%)
Jul 24, 2018		80.14	77.96	78.41	4,762,871	-1.34(-1.68%)
Jul 23, 2018		80.00	78.82	79.75	3,253,602	+0.10(+0.13%)
Jul 20, 2018		80.95	79.55	79.65	5,664,687	-0.96(-1.19%)
Jul 19, 2018		81.19	80.19	80.61	3,540,011	-0.66(-0.81%)
Jul 18, 2018	80.75	81.47	80.39	81.27	5,273,739	+0.32(+0.40%)
Jul 17, 2018	79.16	81.16	77.55	80.95	4,862,800	+0.72(+0.90%)
Jul 16, 2018	81.61	81.64	80.10	80.23	4,152,468	-1.27(-1.56%)
Jul 13, 2018				81.50	4,550,940	+0.13(+0.16%)
Jul 12, 2018	79.29	81.46	78.67	81.37	8,698,389	+2.76(+3.51%)
Jul 11, 2018	75.35	79.36	75.35	78.61	8,190,800	+2.42(+3.18%)
Jul 10, 2018	77.00	77.07	75.67	76.19	2,943,605	-0.65(-0.85%)
Jul 09, 2018	77.70	77.99	75.93	76.84	4,516,768	-0.35(-0.45%)
Jul 06, 2018	76.20	77.48	76.02	77.19	2,954,209	+1.00(+1.31%)
Jul 05, 2018	76.51	76.81	75.69	76.19	7,885,630	+0.31(+0.41%)
Jul 03, 2018		75.88	75.88	75.88	0	-1.40(-1.81%)