Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	29.46	29.56	29.04	29.19	1,302,531	-0.05(-0.17%)
Aug 29, 2019	28.74	29.40	28.74	29.24	1,151,756	+0.72(+2.53%)
Aug 28, 2019	28.08	28.79	28.04	28.51	1,080,608	+0.26(+0.93%)
Aug 27, 2019	28.98	29.01	28.13	28.25	1,358,935	-0.41(-1.43%)
Aug 26, 2019	28.78	28.78	28.31	28.66	1,543,739	+0.16(+0.58%)
Aug 23, 2019	29.26	29.78	28.42	28.50	1,681,710	-1.00(-3.40%)
Aug 22, 2019	29.49	29.62	29.05	29.50	1,193,163	+0.30(+1.01%)
Aug 21, 2019	29.24	29.38	29.01	29.20	1,440,803	+0.30(+1.05%)
Aug 20, 2019	29.23	29.23	28.83	28.90	1,066,004	-0.60(-2.03%)
Aug 19, 2019	29.88	29.97	29.48	29.50	1,380,234	+0.23(+0.79%)
Aug 16, 2019	28.24	29.38	28.24	29.27	1,853,278	+1.31(+4.67%)
Aug 15, 2019	28.13	28.39	27.92	27.96	1,312,691	-0.20(-0.70%)
Aug 14, 2019	28.32	28.57	28.00	28.16	1,504,829	-0.98(-3.35%)
Aug 13, 2019	28.85	29.93	28.85	29.14	1,426,261	+0.25(+0.88%)
Aug 12, 2019	29.06	29.19	28.85	28.88	1,280,128	-0.62(-2.09%)
Aug 09, 2019	29.69	29.84	29.45	29.50	1,313,489	-0.30(-1.02%)
Aug 08, 2019	29.22	29.93	29.22	29.80	1,553,070	+0.83(+2.86%)
Aug 07, 2019	28.61	29.13	28.23	28.97	1,966,085	-0.32(-1.09%)
Aug 06, 2019	28.84	29.35	28.48	29.29	1,991,463	+0.85(+2.97%)
Aug 05, 2019	28.74	28.75	28.03	28.45	1,999,356	-1.03(-3.48%)
Aug 02, 2019	29.41	29.58	29.06	29.47	1,610,477	+0.01(+0.03%)
Aug 01, 2019	31.17	31.52	29.44	29.47	2,856,833	-1.88(-6.00%)
Jul 31, 2019	31.72	31.95	31.21	31.35	1,916,236	-0.45(-1.42%)
Jul 30, 2019	30.90	31.82	30.90	31.80	1,200,214	+0.53(+1.71%)
Jul 29, 2019	31.40	31.53	31.17	31.26	1,477,774	-0.10(-0.31%)
Jul 26, 2019	30.66	31.43	30.47	31.36	1,737,844	+0.88(+2.88%)
Jul 25, 2019	30.62	30.99	30.32	30.48	1,597,566	-0.10(-0.32%)
Jul 24, 2019	29.88	30.70	29.84	30.58	1,749,525	+0.57(+1.89%)
Jul 23, 2019	29.38	30.07	29.30	30.02	1,386,388	+0.63(+2.15%)
Jul 22, 2019	29.73	29.79	29.06	29.38	1,909,306	-0.41(-1.38%)
Jul 19, 2019	29.69	30.21	29.66	29.79	2,642,565	+0.11(+0.36%)
Jul 18, 2019	28.69	29.81	28.69	29.69	2,986,240	+0.85(+2.96%)
Jul 17, 2019	28.85	29.08	28.41	28.83	1,946,561	-0.04(-0.14%)
Jul 16, 2019	28.24	29.15	28.05	28.88	3,517,218	+0.38(+1.33%)
Jul 15, 2019	29.19	29.19	28.18	28.50	2,215,931	-0.59(-2.03%)
Jul 12, 2019	28.82	29.15	28.70	29.09	1,300,339	+0.46(+1.61%)
Jul 11, 2019	28.32	28.70	28.17	28.63	1,366,568	+0.31(+1.10%)
Jul 10, 2019	28.74	28.74	28.24	28.32	1,023,875	-0.43(-1.49%)
Jul 09, 2019	28.24	28.76	28.24	28.74	1,184,352	+0.27(+0.95%)
Jul 08, 2019	28.50	28.79	28.42	28.47	1,428,875	-0.32(-1.11%)
Jul 05, 2019	28.70	28.85	28.55	28.79	837,750	+0.40(+1.42%)
Jul 03, 2019	28.39	28.74	28.28	28.39	1,026,122	+0.10(+0.35%)
Jul 02, 2019	28.61	28.68	28.17	28.29	1,593,594	-0.51(-1.77%)
Jul 01, 2019	29.16	29.43	28.69	28.80	1,737,499	+0.06(+0.20%)
Jun 28, 2019	28.38	28.88	28.28	28.74	3,514,167	+0.75(+2.67%)
Jun 27, 2019	27.56	28.19	27.56	28.00	1,240,793	+0.48(+1.76%)
Jun 26, 2019	27.50	27.83	27.40	27.51	1,837,531	+0.20(+0.72%)
Jun 25, 2019	27.42	27.64	27.05	27.31	1,973,378	-0.14(-0.51%)
Jun 24, 2019	27.68	27.94	27.41	27.45	1,910,501	-0.34(-1.21%)
Jun 21, 2019	27.43	28.15	27.41	27.79	3,872,402	+0.29(+1.04%)
Jun 20, 2019	27.50	27.57	26.91	27.50	1,720,190	+0.16(+0.57%)
Jun 19, 2019	27.71	27.92	27.31	27.35	1,888,515	-0.05(-0.18%)
Jun 18, 2019	26.97	27.86	26.97	27.40	3,063,259	+0.78(+2.94%)
Jun 17, 2019	26.87	27.27	26.53	26.62	1,421,271	-0.25(-0.94%)
Jun 14, 2019	26.86	26.99	26.38	26.87	1,159,316	+0.04(+0.15%)
Jun 13, 2019	26.81	27.10	26.70	26.83	799,167	+0.10(+0.37%)
Jun 12, 2019	26.81	26.95	26.54	26.73	1,825,320	-0.20(-0.76%)
Jun 11, 2019	27.11	27.43	26.87	26.93	1,225,095	-0.01(-0.03%)
Jun 10, 2019	26.96	27.41	26.92	26.94	1,000,144	+0.28(+1.04%)
Jun 07, 2019	26.89	26.95	26.59	26.66	1,026,995	-0.31(-1.15%)
Jun 06, 2019	27.10	27.33	26.67	26.97	2,062,662	-0.27(-0.99%)
Jun 05, 2019	27.59	27.59	26.82	27.24	1,782,141	-0.33(-1.18%)
Jun 04, 2019	26.66	27.66	26.66	27.57	1,944,370	+1.25(+4.76%)
Jun 03, 2019	25.95	26.67	25.88	26.31	1,517,414	+0.30(+1.16%)
May 31, 2019	26.45	26.63	25.92	26.01	1,838,861	-0.89(-3.30%)
May 30, 2019	27.52	27.70	26.62	26.90	1,492,308	-0.53(-1.93%)
May 29, 2019	26.93	27.53	26.66	27.43	1,578,143	+0.08(+0.30%)
May 28, 2019	27.81	27.93	27.35	27.35	1,492,638	-0.56(-2.01%)
May 24, 2019	27.66	27.92	27.56	27.91	1,205,143	+0.39(+1.42%)
May 23, 2019	27.80	27.80	27.26	27.52	1,559,467	-0.61(-2.17%)
May 22, 2019	28.32	28.41	28.05	28.13	1,097,974	-0.40(-1.40%)
May 21, 2019	28.16	28.63	28.15	28.53	2,647,893	+0.44(+1.57%)
May 20, 2019	27.67	28.20	27.67	28.09	1,365,982	+0.17(+0.61%)
May 17, 2019	27.93	28.38	27.77	27.92	819,360	-0.28(-0.98%)
May 16, 2019	28.02	28.38	28.02	28.19	1,171,331	+0.24(+0.84%)
May 15, 2019	27.62	28.10	27.22	27.96	1,554,606	-0.04(-0.15%)
May 14, 2019	27.75	28.24	27.57	28.00	3,208,999	+0.28(+1.00%)
May 13, 2019	28.64	28.69	27.53	27.72	2,533,371	-1.52(-5.20%)
May 10, 2019	29.20	29.35	28.56	29.24	1,221,975	+0.06(+0.19%)
May 09, 2019	28.83	29.39	28.54	29.19	2,185,648	-0.07(-0.22%)
May 08, 2019	29.46	29.65	29.25	29.25	885,535	-0.36(-1.21%)
May 07, 2019	29.83	30.00	29.47	29.61	1,806,434	-0.63(-2.07%)
May 06, 2019	29.90	30.44	29.81	30.24	1,819,611	-0.29(-0.96%)
May 03, 2019	29.92	30.55	29.89	30.53	2,053,130	+0.72(+2.43%)
May 02, 2019	29.48	29.86	29.32	29.81	1,358,361	+0.37(+1.24%)
May 01, 2019	29.99	30.37	29.39	29.44	1,723,759	-0.56(-1.87%)
Apr 30, 2019	30.14	30.35	29.90	30.00	1,420,725	-0.12(-0.41%)
Apr 29, 2019	29.66	30.31	29.60	30.12	2,052,721	+0.46(+1.54%)
Apr 26, 2019	29.65	29.87	29.51	29.67	1,923,512	+0.06(+0.19%)
Apr 25, 2019	29.20	29.75	29.07	29.61	2,442,417	+0.21(+0.72%)
Apr 24, 2019	29.52	29.81	28.85	29.40	4,043,233	-0.66(-2.19%)
Apr 23, 2019	29.80	30.28	28.61	30.06	6,201,723	+1.05(+3.62%)
Apr 22, 2019	29.16	29.43	28.91	29.01	2,303,386	-0.34(-1.16%)
Apr 18, 2019	29.63	29.80	29.28	29.35	1,327,021	-0.42(-1.39%)
Apr 17, 2019	29.90	29.90	29.39	29.77	1,622,194	+0.03(+0.11%)
Apr 16, 2019	29.07	29.85	28.89	29.73	2,603,468	+0.77(+2.64%)
Apr 15, 2019	29.72	29.87	28.85	28.97	1,536,351	-0.84(-2.81%)
Apr 12, 2019	29.49	29.94	29.11	29.81	2,913,280	+0.79(+2.72%)
Apr 11, 2019	29.02	29.28	28.78	29.02	2,066,082	+0.15(+0.54%)
Apr 10, 2019	28.53	28.87	28.40	28.86	1,914,098	+0.40(+1.40%)
Apr 09, 2019	28.84	28.91	28.37	28.46	1,653,807	-0.48(-1.66%)
Apr 08, 2019	29.12	29.30	28.88	28.94	1,541,140	-0.18(-0.61%)
Apr 05, 2019	29.02	29.24	28.67	29.12	1,525,811	+0.14(+0.48%)
Apr 04, 2019	28.88	29.24	28.72	28.98	2,090,503	+0.36(+1.25%)
Apr 03, 2019	29.02	29.23	28.50	28.63	2,347,919	+0.01(+0.03%)
Apr 02, 2019	28.55	28.89	28.25	28.62	2,157,811	+0.07(+0.26%)
Apr 01, 2019	28.27	28.58	27.98	28.54	2,680,932	+0.58(+2.07%)
Mar 29, 2019	28.33	28.45	27.90	27.97	1,652,112	-0.07(-0.26%)
Mar 28, 2019	27.77	28.06	27.50	28.04	2,235,560	+0.36(+1.29%)
Mar 27, 2019	27.97	28.09	27.35	27.68	3,998,694	-0.36(-1.28%)
Mar 26, 2019	27.74	28.16	27.65	28.04	2,744,590	+0.55(+2.01%)
Mar 25, 2019	27.54	27.85	27.21	27.49	2,827,984	-0.08(-0.30%)
Mar 22, 2019	28.96	28.98	27.24	27.57	4,259,960	-1.74(-5.94%)
Mar 21, 2019	29.55	29.85	29.17	29.31	3,739,820	-0.49(-1.64%)
Mar 20, 2019	30.93	31.21	29.74	29.80	2,545,004	-1.20(-3.89%)
Mar 19, 2019	31.87	31.87	30.92	31.00	1,305,676	-0.73(-2.32%)
Mar 18, 2019	31.38	31.90	31.37	31.74	1,228,222	+0.41(+1.31%)
Mar 15, 2019	31.27	31.66	31.24	31.33	3,392,658	+0.03(+0.10%)
Mar 14, 2019	31.54	31.54	31.14	31.29	1,344,342	-0.12(-0.39%)
Mar 13, 2019	31.33	31.56	31.12	31.41	2,149,435	+0.27(+0.86%)
Mar 12, 2019	31.25	31.45	30.93	31.15	3,284,552	+0.48(+1.55%)
Mar 11, 2019	30.73	30.84	30.53	30.67	1,939,230	+0.06(+0.21%)
Mar 08, 2019	30.28	30.70	30.18	30.61	1,087,092	+0.02(+0.08%)
Mar 07, 2019	30.79	30.82	30.35	30.58	2,299,425	-0.40(-1.28%)
Mar 06, 2019	31.75	31.87	30.96	30.98	1,859,311	-0.90(-2.81%)
Mar 05, 2019	31.92	32.04	31.53	31.87	2,430,609	-0.11(-0.35%)
Mar 04, 2019	32.24	32.50	31.78	31.99	2,188,091	-0.19(-0.58%)
Mar 01, 2019	32.31	32.63	31.91	32.17	2,370,452	+0.13(+0.40%)
Feb 28, 2019	32.35	32.37	32.04	32.04	2,020,667	-0.24(-0.75%)
Feb 27, 2019	31.87	32.39	31.64	32.29	3,402,615	+0.47(+1.47%)
Feb 26, 2019	31.95	32.15	31.79	31.82	3,291,579	-0.31(-0.98%)
Feb 25, 2019	32.34	32.50	32.04	32.13	2,733,154	+0.00(+0.00%)
Feb 22, 2019	32.06	32.18	31.88	32.13	1,586,121	+0.10(+0.33%)
Feb 21, 2019	32.26	32.26	31.85	32.03	2,049,682	-0.21(-0.65%)
Feb 20, 2019	31.97	32.28	31.60	32.24	3,028,034	+0.36(+1.11%)
Feb 19, 2019	31.49	31.95	31.24	31.88	3,730,990	+0.18(+0.56%)
Feb 15, 2019	31.19	31.89	30.92	31.71	3,102,403	+0.94(+3.04%)
Feb 14, 2019	30.38	30.94	30.18	30.77	2,216,890	+0.02(+0.05%)
Feb 13, 2019	30.64	30.95	30.60	30.75	2,417,906	+0.11(+0.37%)
Feb 12, 2019	30.66	30.96	30.57	30.64	4,359,388	+0.21(+0.69%)
Feb 11, 2019	30.27	30.49	30.06	30.43	3,389,979	+0.28(+0.94%)
Feb 08, 2019	30.01	30.19	29.71	30.15	2,600,154	-0.01(-0.03%)
Feb 07, 2019	29.90	30.32	29.84	30.15	3,951,206	+0.49(+1.66%)
Feb 06, 2019	29.44	29.69	29.40	29.66	1,760,097	+0.10(+0.33%)
Feb 05, 2019	29.75	29.90	29.28	29.57	2,737,864	-0.19(-0.62%)
Feb 04, 2019	29.15	29.80	29.05	29.75	2,625,769	+0.71(+2.45%)
Feb 01, 2019	28.61	29.16	28.61	29.04	4,654,348	+0.44(+1.52%)
Jan 31, 2019	28.98	29.10	28.15	28.60	3,297,550	-0.59(-2.02%)
Jan 30, 2019	29.08	29.45	28.83	29.19	3,520,100	+0.15(+0.53%)
Jan 29, 2019	29.18	29.30	29.01	29.04	2,477,236	-0.15(-0.50%)
Jan 28, 2019	28.68	29.32	28.57	29.19	3,550,159	+0.40(+1.37%)
Jan 25, 2019	28.31	28.98	28.21	28.79	3,137,075	+0.72(+2.56%)
Jan 24, 2019	27.58	28.25	27.56	28.07	3,010,674	-0.06(-0.23%)
Jan 23, 2019	28.24	28.46	27.92	28.14	2,627,075	-0.05(-0.17%)
Jan 22, 2019	28.90	28.90	28.01	28.18	3,650,593	-0.47(-1.63%)
Jan 18, 2019	28.37	28.82	28.07	28.65	3,244,187	+0.40(+1.43%)
Jan 17, 2019	28.37	28.49	27.97	28.25	4,832,383	-0.40(-1.41%)
Jan 16, 2019	27.76	28.77	27.64	28.65	7,165,838	+1.20(+4.38%)
Jan 15, 2019	28.14	28.41	27.13	27.45	6,810,494	-0.77(-2.72%)
Jan 14, 2019	28.05	28.39	27.84	28.22	6,085,594	-0.02(-0.06%)
Jan 11, 2019	27.86	28.52	27.68	28.23	3,237,872	+0.15(+0.52%)
Jan 10, 2019	27.95	28.34	27.58	28.09	2,937,035	+0.27(+0.96%)
Jan 09, 2019	27.60	27.99	27.17	27.82	4,201,958	+0.32(+1.17%)
Jan 08, 2019	27.05	27.55	26.65	27.50	4,515,133	+0.66(+2.47%)
Jan 07, 2019	26.56	27.23	26.39	26.84	3,717,995	+0.16(+0.61%)
Jan 04, 2019	26.80	26.81	26.37	26.67	3,628,428	+0.49(+1.88%)
Jan 03, 2019	26.16	26.43	25.66	26.18	5,096,641	-0.21(-0.80%)
Jan 02, 2019	25.58	26.45	25.21	26.39	4,209,791	+0.56(+2.16%)
Dec 31, 2018	25.92	26.12	25.31	25.83	14,026,570	+0.02(+0.09%)
Dec 28, 2018	25.45	26.05	25.34	25.81	3,330,000	+0.44(+1.75%)
Dec 27, 2018	25.28	25.58	24.52	25.37	3,379,152	-0.32(-1.26%)
Dec 26, 2018	24.51	25.70	24.17	25.69	2,192,426	+1.26(+5.16%)
Dec 24, 2018	24.73	25.10	24.41	24.43	1,360,877	-0.51(-2.04%)
Dec 21, 2018	25.20	25.75	24.83	24.94	5,749,365	-0.31(-1.25%)
Dec 20, 2018	24.60	25.53	24.60	25.25	3,918,505	+0.44(+1.76%)
Dec 19, 2018	25.11	25.76	24.64	24.82	4,731,214	-0.28(-1.13%)
Dec 18, 2018	25.60	25.92	24.69	25.10	3,233,575	-0.42(-1.66%)
Dec 17, 2018	25.64	26.14	25.37	25.52	3,130,914	-0.27(-1.06%)
Dec 14, 2018	26.24	26.77	25.72	25.80	2,520,711	-0.75(-2.84%)
Dec 13, 2018	27.50	27.60	26.47	26.55	2,522,985	-0.96(-3.49%)
Dec 12, 2018	27.54	27.98	27.06	27.51	1,823,889	+0.42(+1.57%)
Dec 11, 2018	27.73	28.06	26.96	27.09	2,062,284	-0.29(-1.05%)
Dec 10, 2018	27.83	28.06	26.99	27.37	3,389,001	-0.58(-2.09%)
Dec 07, 2018	28.18	28.70	27.73	27.96	4,157,163	+0.10(+0.34%)
Dec 06, 2018	27.75	28.09	27.17	27.86	4,596,923	-0.54(-1.89%)
Dec 04, 2018	30.34	30.50	28.14	28.40	3,999,135	-2.20(-7.20%)
Dec 03, 2018	30.75	30.97	30.35	30.60	3,582,562	+0.31(+1.03%)
Nov 30, 2018	29.91	30.46	29.91	30.29	2,847,502	+0.22(+0.75%)
Nov 29, 2018	29.84	30.22	29.60	30.07	1,991,707	-0.02(-0.05%)
Nov 28, 2018	29.71	30.15	29.14	30.08	2,696,954	+0.34(+1.13%)
Nov 27, 2018	29.50	29.93	29.47	29.75	4,207,617	+0.13(+0.43%)
Nov 26, 2018	29.15	29.66	29.02	29.62	2,133,803	+0.87(+3.01%)
Nov 23, 2018	28.86	29.16	28.72	28.75	522,391	-0.32(-1.10%)
Nov 21, 2018		29.07	29.07	29.07	0	+0.29(+1.00%)
Nov 20, 2018	29.31	29.55	28.63	28.78	1,955,885	-0.79(-2.68%)
Nov 19, 2018	29.84	30.23	29.40	29.58	1,930,582	-0.25(-0.83%)
Nov 16, 2018	29.85	30.03	29.68	29.83	1,632,458	-0.22(-0.75%)
Nov 15, 2018	29.18	30.06	28.95	30.05	2,108,524	+0.52(+1.76%)
Nov 14, 2018	30.39	30.64	29.14	29.53	2,456,690	-0.67(-2.23%)
Nov 13, 2018	30.14	30.68	30.07	30.20	1,954,156	+0.12(+0.40%)
Nov 12, 2018	30.65	30.66	29.99	30.08	1,768,410	-0.11(-0.37%)
Nov 09, 2018	30.47	30.95	29.97	30.19	2,022,160	-0.26(-0.87%)
Nov 08, 2018	30.49	30.96	30.35	30.46	2,253,245	-0.18(-0.60%)
Nov 07, 2018	30.66	30.98	30.07	30.64	2,664,452	+0.07(+0.24%)
Nov 06, 2018	30.46	30.81	30.16	30.57	1,832,542	+0.05(+0.16%)
Nov 05, 2018	30.39	30.74	30.31	30.52	1,953,990	+0.12(+0.40%)
Nov 02, 2018	30.89	31.19	30.18	30.40	2,194,419	-0.16(-0.52%)
Nov 01, 2018	30.25	30.78	30.17	30.56	2,527,364	+0.47(+1.57%)
Oct 31, 2018	30.21	30.59	29.99	30.09	2,323,668	+0.42(+1.40%)
Oct 30, 2018	29.59	29.93	29.06	29.67	2,798,615	+0.11(+0.38%)
Oct 29, 2018	29.80	30.26	29.26	29.56	4,162,353	+0.22(+0.76%)
Oct 26, 2018	29.63	29.67	29.03	29.34	3,284,264	-0.45(-1.51%)
Oct 25, 2018	29.57	30.03	29.39	29.79	4,642,010	+0.52(+1.78%)
Oct 24, 2018	31.32	31.51	29.23	29.27	4,054,265	-2.26(-7.17%)
Oct 23, 2018	29.36	32.39	29.36	31.52	2,832,492	-0.79(-2.45%)
Oct 22, 2018	33.77	33.85	32.25	32.32	2,677,983	-1.31(-3.91%)
Oct 19, 2018	34.02	34.36	33.59	33.63	2,424,720	-0.54(-1.57%)
Oct 18, 2018	34.43	34.84	33.98	34.17	2,348,816	-0.37(-1.07%)
Oct 17, 2018	34.17	34.73	33.73	34.54	2,125,141	+0.30(+0.89%)
Oct 16, 2018	34.58	34.58	33.82	34.23	2,331,376	-0.19(-0.56%)
Oct 15, 2018	34.40	34.87	34.35	34.42	2,646,771	+0.09(+0.26%)
Oct 12, 2018	35.47	35.47	33.57	34.34	2,865,102	-0.56(-1.61%)
Oct 11, 2018	36.06	36.11	34.85	34.90	3,003,510	-1.26(-3.48%)
Oct 10, 2018	36.55	36.85	36.13	36.15	2,006,449	-0.32(-0.88%)
Oct 09, 2018	36.76	36.80	36.44	36.48	2,144,738	-0.40(-1.09%)
Oct 08, 2018	36.58	36.99	36.42	36.88	1,410,949	+0.24(+0.66%)
Oct 05, 2018	37.00	37.17	36.48	36.64	1,473,681	-0.30(-0.80%)
Oct 04, 2018	36.78	37.68	36.62	36.93	1,969,810	+0.16(+0.44%)
Oct 03, 2018	36.19	37.08	35.88	36.77	2,574,776	+0.70(+1.95%)
Oct 02, 2018	36.14	36.44	35.80	36.07	1,629,514	-0.18(-0.51%)
Oct 01, 2018	36.85	36.92	36.11	36.25	1,500,096	-0.43(-1.18%)
Sep 28, 2018	36.63	36.97	36.24	36.68	2,091,813	-0.10(-0.28%)
Sep 27, 2018	37.03	37.13	36.68	36.79	1,717,396	-0.17(-0.46%)
Sep 26, 2018	37.74	37.81	36.91	36.96	1,731,733	-0.75(-1.98%)
Sep 25, 2018	37.98	38.05	37.66	37.70	1,546,874	-0.17(-0.44%)
Sep 24, 2018	38.13	38.25	37.65	37.87	1,449,479	-0.30(-0.80%)
Sep 21, 2018	38.29	38.58	38.02	38.17	3,275,651	-0.19(-0.50%)
Sep 20, 2018	38.30	38.76	38.28	38.37	2,078,737	+0.20(+0.52%)
Sep 19, 2018	37.43	38.25	37.21	38.17	2,378,833	+0.82(+2.19%)
Sep 18, 2018	37.73	37.85	37.30	37.35	1,869,693	-0.42(-1.12%)
Sep 17, 2018	38.38	38.42	37.68	37.77	2,143,742	-0.53(-1.39%)
Sep 14, 2018	38.23	38.46	38.07	38.30	1,592,018	+0.14(+0.35%)
Sep 13, 2018	38.50	38.51	38.03	38.17	2,071,515	-0.25(-0.64%)
Sep 12, 2018	39.15	39.15	38.28	38.42	1,562,180	-0.84(-2.15%)
Sep 11, 2018	39.28	39.60	39.20	39.26	1,247,671	-0.17(-0.42%)
Sep 10, 2018	39.71	39.71	39.35	39.43	1,239,142	-0.09(-0.22%)
Sep 07, 2018	39.68	39.72	39.26	39.52	1,096,442	-0.02(-0.06%)
Sep 06, 2018	39.95	40.15	39.47	39.54	1,257,111	-0.37(-0.94%)
Sep 05, 2018	39.75	40.12	39.75	39.91	1,210,664	+0.06(+0.16%)