Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.78	32.01	31.27	31.41	1,912,675	-0.45(-1.42%)
Jul 30, 2019	30.95	31.87	30.95	31.86	1,197,984	+0.53(+1.71%)
Jul 29, 2019	31.45	31.59	31.22	31.32	1,475,028	-0.10(-0.31%)
Jul 26, 2019	30.71	31.49	30.52	31.42	1,734,615	+0.88(+2.88%)
Jul 25, 2019	30.68	31.04	30.38	30.54	1,594,597	-0.10(-0.32%)
Jul 24, 2019	29.93	30.76	29.90	30.64	1,746,274	+0.57(+1.89%)
Jul 23, 2019	29.44	30.13	29.36	30.07	1,383,812	+0.63(+2.15%)
Jul 22, 2019	29.78	29.85	29.11	29.44	1,905,759	-0.41(-1.38%)
Jul 19, 2019	29.74	30.27	29.72	29.85	2,637,655	+0.11(+0.36%)
Jul 18, 2019	28.75	29.87	28.75	29.74	2,980,691	+0.86(+2.96%)
Jul 17, 2019	28.90	29.13	28.46	28.89	1,942,944	-0.04(-0.14%)
Jul 16, 2019	28.30	29.20	28.10	28.93	3,510,682	+0.38(+1.33%)
Jul 15, 2019	29.24	29.24	28.23	28.55	2,211,814	-0.59(-2.03%)
Jul 12, 2019	28.87	29.20	28.76	29.14	1,297,922	+0.46(+1.61%)
Jul 11, 2019	28.38	28.76	28.22	28.68	1,364,029	+0.31(+1.10%)
Jul 10, 2019	28.80	28.80	28.29	28.37	1,021,973	-0.43(-1.49%)
Jul 09, 2019	28.30	28.81	28.30	28.80	1,182,151	+0.27(+0.95%)
Jul 08, 2019	28.55	28.85	28.47	28.53	1,426,220	-0.32(-1.11%)
Jul 05, 2019	28.76	28.90	28.61	28.85	836,193	+0.40(+1.42%)
Jul 03, 2019	28.44	28.80	28.33	28.44	1,024,215	+0.10(+0.35%)
Jul 02, 2019	28.67	28.74	28.22	28.34	1,590,633	-0.51(-1.77%)
Jul 01, 2019	29.22	29.48	28.75	28.85	1,734,271	+0.06(+0.20%)
Jun 28, 2019	28.44	28.93	28.33	28.80	3,507,637	+0.75(+2.67%)
Jun 27, 2019	27.61	28.24	27.61	28.05	1,238,487	+0.49(+1.76%)
Jun 26, 2019	27.55	27.88	27.45	27.56	1,834,117	+0.20(+0.72%)
Jun 25, 2019	27.47	27.69	27.10	27.37	1,969,712	-0.14(-0.51%)
Jun 24, 2019	27.73	27.99	27.46	27.51	1,906,951	-0.34(-1.21%)
Jun 21, 2019	27.48	28.20	27.46	27.84	3,865,207	+0.29(+1.04%)
Jun 20, 2019	27.55	27.62	26.96	27.55	1,716,994	+0.16(+0.57%)
Jun 19, 2019	27.76	27.97	27.37	27.40	1,885,006	-0.05(-0.18%)
Jun 18, 2019	27.02	27.91	27.02	27.45	3,057,567	+0.78(+2.94%)
Jun 17, 2019	26.92	27.33	26.58	26.66	1,418,630	-0.25(-0.94%)
Jun 14, 2019	26.91	27.04	26.43	26.92	1,157,162	+0.04(+0.15%)
Jun 13, 2019	26.86	27.15	26.75	26.88	797,683	+0.10(+0.37%)
Jun 12, 2019	26.86	27.00	26.59	26.78	1,821,928	-0.20(-0.76%)
Jun 11, 2019	27.16	27.48	26.92	26.98	1,222,818	-0.01(-0.03%)
Jun 10, 2019	27.01	27.46	26.97	26.99	998,285	+0.28(+1.04%)
Jun 07, 2019	26.94	27.00	26.64	26.71	1,025,087	-0.31(-1.15%)
Jun 06, 2019	27.15	27.38	26.72	27.02	2,058,829	-0.27(-0.99%)
Jun 05, 2019	27.64	27.64	26.87	27.29	1,778,829	-0.33(-1.18%)
Jun 04, 2019	26.71	27.71	26.71	27.62	1,940,757	+1.26(+4.76%)
Jun 03, 2019	26.00	26.72	25.93	26.36	1,514,595	+0.30(+1.16%)
May 31, 2019	26.50	26.68	25.97	26.06	1,835,444	-0.89(-3.30%)
May 30, 2019	27.57	27.75	26.67	26.95	1,489,535	-0.53(-1.93%)
May 29, 2019	26.98	27.58	26.71	27.48	1,575,211	+0.08(+0.30%)
May 28, 2019	27.86	27.98	27.40	27.40	1,489,865	-0.56(-2.01%)
May 24, 2019	27.71	27.97	27.61	27.96	1,202,904	+0.39(+1.42%)
May 23, 2019	27.85	27.85	27.31	27.57	1,556,569	-0.61(-2.17%)
May 22, 2019	28.37	28.47	28.10	28.18	1,095,934	-0.40(-1.40%)
May 21, 2019	28.21	28.68	28.21	28.58	2,642,973	+0.44(+1.56%)
May 20, 2019	27.73	28.26	27.73	28.14	1,363,444	+0.17(+0.61%)
May 17, 2019	27.99	28.43	27.82	27.97	817,837	-0.28(-0.98%)
May 16, 2019	28.08	28.43	28.08	28.25	1,169,154	+0.24(+0.84%)
May 15, 2019	27.67	28.15	27.27	28.01	1,551,717	-0.04(-0.15%)
May 14, 2019	27.80	28.29	27.62	28.05	3,203,037	+0.28(+1.00%)
May 13, 2019	28.70	28.74	27.58	27.77	2,528,663	-1.52(-5.20%)
May 10, 2019	29.25	29.40	28.61	29.30	1,219,705	+0.06(+0.20%)
May 09, 2019	28.88	29.45	28.59	29.24	2,181,587	-0.07(-0.22%)
May 08, 2019	29.52	29.71	29.31	29.31	883,890	-0.36(-1.21%)
May 07, 2019	29.89	30.06	29.52	29.67	1,803,077	-0.63(-2.07%)
May 06, 2019	29.95	30.50	29.87	30.29	1,816,230	-0.29(-0.96%)
May 03, 2019	29.98	30.61	29.94	30.59	2,049,315	+0.73(+2.43%)
May 02, 2019	29.54	29.92	29.37	29.86	1,355,837	+0.37(+1.24%)
May 01, 2019	30.04	30.42	29.45	29.49	1,720,556	-0.56(-1.87%)
Apr 30, 2019	30.20	30.41	29.96	30.06	1,418,085	-0.12(-0.41%)
Apr 29, 2019	29.71	30.37	29.65	30.18	2,048,907	+0.46(+1.54%)
Apr 26, 2019	29.71	29.93	29.56	29.72	1,919,938	+0.06(+0.19%)
Apr 25, 2019	29.26	29.80	29.12	29.67	2,437,878	+0.21(+0.72%)
Apr 24, 2019	29.58	29.87	28.91	29.45	4,035,720	-0.66(-2.19%)
Apr 23, 2019	29.85	30.33	28.66	30.11	6,190,200	+1.05(+3.62%)
Apr 22, 2019	29.22	29.49	28.96	29.06	2,299,106	-0.34(-1.16%)
Apr 18, 2019	29.68	29.86	29.33	29.40	1,324,556	-0.42(-1.39%)
Apr 17, 2019	29.96	29.96	29.45	29.82	1,619,180	+0.03(+0.11%)
Apr 16, 2019	29.12	29.90	28.94	29.79	2,598,630	+0.77(+2.64%)
Apr 15, 2019	29.78	29.93	28.90	29.02	1,533,496	-0.84(-2.81%)
Apr 12, 2019	29.54	30.00	29.16	29.86	2,907,867	+0.79(+2.72%)
Apr 11, 2019	29.07	29.33	28.83	29.07	2,062,243	+0.15(+0.54%)
Apr 10, 2019	28.58	28.92	28.45	28.92	1,910,541	+0.40(+1.40%)
Apr 09, 2019	28.89	28.97	28.43	28.52	1,650,734	-0.48(-1.66%)
Apr 08, 2019	29.18	29.36	28.93	29.00	1,538,276	-0.18(-0.61%)
Apr 05, 2019	29.07	29.30	28.73	29.18	1,522,975	+0.14(+0.48%)
Apr 04, 2019	28.93	29.29	28.78	29.04	2,086,619	+0.36(+1.25%)
Apr 03, 2019	29.07	29.28	28.55	28.68	2,343,556	+0.01(+0.03%)
Apr 02, 2019	28.61	28.94	28.30	28.67	2,153,802	+0.07(+0.26%)
Apr 01, 2019	28.32	28.63	28.03	28.60	2,675,950	+0.58(+2.07%)
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%)