Ultra S&P500 2X ETF (NY: SSO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	39.67	39.90	39.40	39.45	2,811,767	-0.27(-0.68%)
Aug 28, 2020	39.48	39.77	39.19	39.72	2,157,287	+0.49(+1.25%)
Aug 27, 2020	39.26	39.58	38.83	39.23	3,490,406	+0.17(+0.44%)
Aug 26, 2020	38.44	39.12	38.31	39.06	2,380,214	+0.76(+1.99%)
Aug 25, 2020	38.17	38.31	37.89	38.30	4,739,168	+0.27(+0.70%)
Aug 24, 2020	37.86	38.04	37.62	38.03	3,119,005	+0.77(+2.07%)
Aug 21, 2020	36.94	37.32	36.85	37.26	2,849,603	+0.25(+0.67%)
Aug 20, 2020	36.38	37.11	36.35	37.01	2,312,333	+0.22(+0.59%)
Aug 19, 2020	37.18	37.30	36.65	36.79	3,381,040	-0.28(-0.76%)
Aug 18, 2020	37.02	37.19	36.67	37.08	2,808,029	+0.14(+0.39%)
Aug 17, 2020	36.93	37.04	36.84	36.93	2,996,395	+0.23(+0.63%)
Aug 14, 2020	36.60	36.84	36.47	36.70	3,520,062	-0.00(-0.01%)
Aug 13, 2020	36.64	37.01	36.48	36.70	3,134,021	-0.12(-0.33%)
Aug 12, 2020	36.40	37.02	36.40	36.82	5,521,701	+0.99(+2.75%)
Aug 11, 2020	36.73	36.87	35.67	35.84	5,910,470	-0.59(-1.63%)
Aug 10, 2020	36.33	36.48	35.88	36.43	3,543,132	+0.21(+0.59%)
Aug 07, 2020	35.95	36.26	35.74	36.22	4,805,125	+0.06(+0.18%)
Aug 06, 2020	35.57	36.21	35.49	36.15	3,979,608	+0.45(+1.27%)
Aug 05, 2020	35.57	35.76	35.51	35.70	3,805,629	+0.44(+1.26%)
Aug 04, 2020	34.80	35.26	34.80	35.25	3,345,977	+0.26(+0.74%)
Aug 03, 2020	34.90	35.17	34.78	34.99	6,890,061	+0.48(+1.38%)
Jul 31, 2020	34.39	34.54	33.43	34.52	7,788,901	+0.54(+1.59%)
Jul 30, 2020	33.54	34.07	33.07	33.97	6,472,437	-0.24(-0.69%)
Jul 29, 2020	33.61	34.35	33.60	34.21	3,092,927	+0.80(+2.40%)
Jul 28, 2020	33.67	33.91	33.34	33.41	3,502,803	-0.41(-1.22%)
Jul 27, 2020	33.51	33.87	33.34	33.82	3,893,325	+0.47(+1.41%)
Jul 24, 2020	33.37	33.58	33.01	33.35	5,877,293	-0.44(-1.31%)
Jul 23, 2020	34.53	34.69	33.48	33.79	8,489,643	-0.81(-2.33%)
Jul 22, 2020	34.15	34.67	34.12	34.60	4,302,518	+0.39(+1.13%)
Jul 21, 2020	34.53	34.63	34.01	34.21	6,675,085	+0.12(+0.34%)
Jul 20, 2020	33.48	34.23	33.32	34.10	4,825,128	+0.57(+1.69%)
Jul 17, 2020	33.58	33.72	33.14	33.53	4,232,412	+0.17(+0.50%)
Jul 16, 2020	33.15	33.45	33.00	33.36	5,927,526	-0.23(-0.68%)
Jul 15, 2020	33.70	33.82	33.04	33.59	9,738,025	+0.63(+1.91%)
Jul 14, 2020	31.82	33.04	31.56	32.96	9,494,741	+0.81(+2.51%)
Jul 13, 2020	33.23	33.76	31.98	32.15	11,611,105	-0.55(-1.69%)
Jul 10, 2020	32.03	32.76	31.73	32.71	7,319,398	+0.66(+2.05%)
Jul 09, 2020	32.56	32.61	31.29	32.05	9,460,993	-0.37(-1.13%)
Jul 08, 2020	32.10	32.46	31.71	32.42	6,529,939	+0.49(+1.55%)
Jul 07, 2020	32.27	32.70	31.86	31.92	6,587,725	-0.68(-2.09%)
Jul 06, 2020	32.48	32.69	32.31	32.60	8,944,204	+0.98(+3.09%)
Jul 02, 2020	32.05	32.34	31.49	31.62	7,394,275	+0.33(+1.05%)
Jul 01, 2020	31.10	31.56	31.00	31.30	9,028,382	+0.39(+1.27%)
Jun 30, 2020	29.99	31.22	29.99	30.90	7,741,987	+0.81(+2.69%)
Jun 29, 2020	29.50	30.10	29.02	30.09	6,520,760	+0.85(+2.90%)
Jun 26, 2020	30.46	30.50	29.12	29.25	11,956,150	-1.43(-4.66%)
Jun 25, 2020	29.93	30.75	29.50	30.68	9,233,742	+0.61(+2.04%)
Jun 24, 2020	31.22	31.36	29.65	30.06	14,216,157	-1.60(-5.05%)
Jun 23, 2020	31.96	32.17	31.59	31.66	6,595,326	+0.26(+0.83%)
Jun 22, 2020	30.86	31.47	30.61	31.40	7,433,738	+0.43(+1.40%)
Jun 19, 2020	32.11	32.14	30.70	30.97	11,420,268	-0.37(-1.17%)
Jun 18, 2020	30.99	31.45	30.90	31.34	6,316,623	+0.02(+0.06%)
Jun 17, 2020	31.81	31.88	31.18	31.32	8,700,309	-0.26(-0.84%)
Jun 16, 2020	32.09	32.12	30.55	31.58	15,338,752	+1.17(+3.86%)
Jun 15, 2020	28.63	30.65	28.38	30.41	18,099,664	+0.53(+1.78%)
Jun 12, 2020	30.64	30.80	28.77	29.88	28,899,560	+0.72(+2.47%)
Jun 11, 2020	31.40	31.54	29.04	29.16	20,526,524	-3.81(-11.57%)
Jun 10, 2020	33.49	33.68	32.83	32.97	21,787,310	-0.39(-1.16%)
Jun 09, 2020	33.24	33.68	33.06	33.36	9,629,845	-0.52(-1.52%)
Jun 08, 2020	33.27	33.89	33.12	33.88	8,332,627	+0.83(+2.50%)
Jun 05, 2020	32.66	33.45	32.63	33.05	11,881,272	+1.63(+5.17%)
Jun 04, 2020	31.38	31.78	30.98	31.42	9,373,828	-0.20(-0.62%)
Jun 03, 2020	31.23	31.82	31.17	31.62	9,339,129	+0.83(+2.68%)
Jun 02, 2020	30.49	30.80	30.20	30.79	8,900,532	+0.50(+1.66%)
Jun 01, 2020	29.91	30.42	29.80	30.29	10,253,953	+0.28(+0.92%)
May 29, 2020	29.69	30.17	29.12	30.02	22,415,960	+0.23(+0.76%)
May 28, 2020	30.13	30.55	29.65	29.79	15,628,772	-0.10(-0.33%)
May 27, 2020	29.63	29.90	28.61	29.89	16,217,954	+0.84(+2.87%)
May 26, 2020	29.59	29.62	28.96	29.05	11,858,881	+0.73(+2.57%)
May 22, 2020	28.18	28.37	27.91	28.32	12,493,650	+0.12(+0.42%)
May 21, 2020	28.60	28.77	28.00	28.21	13,563,580	-0.42(-1.48%)
May 20, 2020	28.42	28.81	28.38	28.63	11,439,344	+0.93(+3.35%)
May 19, 2020	28.15	28.50	27.69	27.70	12,363,978	-0.58(-2.04%)
May 18, 2020	27.91	28.59	27.85	28.28	12,580,508	+1.63(+6.11%)
May 15, 2020	25.93	26.65	25.73	26.65	12,757,544	+0.24(+0.90%)
May 14, 2020	25.30	26.42	24.83	26.41	20,498,292	+0.63(+2.42%)
May 13, 2020	26.63	26.83	25.30	25.79	29,702,310	-0.93(-3.48%)
May 12, 2020	28.09	28.18	26.71	26.72	10,322,581	-1.15(-4.11%)
May 11, 2020	27.44	28.14	27.36	27.86	8,212,082	+0.02(+0.08%)
May 08, 2020	27.60	27.92	27.36	27.84	7,837,066	+0.89(+3.31%)
May 07, 2020	26.96	27.34	26.86	26.95	13,610,073	+0.63(+2.39%)
May 06, 2020	27.03	27.10	26.31	26.32	18,935,966	-0.37(-1.37%)
May 05, 2020	26.77	27.24	26.60	26.69	15,725,332	+0.47(+1.81%)
May 04, 2020	25.67	26.26	25.39	26.21	12,765,242	+0.17(+0.65%)
May 01, 2020	26.53	26.67	25.82	26.04	20,336,382	-1.46(-5.29%)
Apr 30, 2020	27.76	27.86	27.16	27.50	25,699,396	-0.55(-1.95%)
Apr 29, 2020	27.75	28.36	27.53	28.04	16,240,661	+1.39(+5.22%)
Apr 28, 2020	27.65	27.72	26.59	26.65	22,606,890	-0.26(-0.97%)
Apr 27, 2020	26.54	27.12	26.46	26.92	10,399,491	+0.75(+2.87%)
Apr 24, 2020	25.74	26.28	25.33	26.16	17,708,378	+0.73(+2.87%)
Apr 23, 2020	25.70	26.32	25.39	25.44	21,480,846	-0.01(-0.06%)
Apr 22, 2020	25.30	25.78	25.06	25.45	13,912,733	+1.10(+4.54%)
Apr 21, 2020	25.05	25.29	24.18	24.35	21,957,574	-1.60(-6.18%)
Apr 20, 2020	26.14	26.82	25.90	25.95	17,563,896	-0.95(-3.54%)
Apr 17, 2020	26.66	27.01	26.12	26.90	17,424,246	+1.37(+5.35%)
Apr 16, 2020	25.52	25.68	24.91	25.53	17,182,724	+0.26(+1.03%)
Apr 15, 2020	25.24	25.61	24.85	25.28	12,833,733	-1.13(-4.29%)
Apr 14, 2020	25.90	26.55	25.69	26.41	15,339,028	+1.23(+4.88%)
Apr 13, 2020	25.20	25.24	24.15	25.18	18,083,506	-0.21(-0.82%)
Apr 09, 2020	25.28	25.93	24.91	25.39	19,638,604	+0.73(+2.98%)
Apr 08, 2020	23.59	24.88	23.17	24.66	17,902,910	+1.55(+6.73%)
Apr 07, 2020	24.69	24.84	23.05	23.10	25,819,334	+0.02(+0.10%)
Apr 06, 2020	21.92	23.40	21.73	23.08	14,281,244	+2.75(+13.51%)
Apr 03, 2020	20.76	21.18	19.85	20.33	17,017,884	-0.60(-2.86%)
Apr 02, 2020	19.86	21.08	19.77	20.93	15,211,181	+0.94(+4.70%)
Apr 01, 2020	20.33	20.92	19.63	19.99	14,843,191	-1.98(-9.00%)
Mar 31, 2020	22.48	22.97	21.73	21.97	13,175,398	-0.71(-3.12%)
Mar 30, 2020	21.69	22.79	21.32	22.67	14,508,043	+1.39(+6.51%)
Mar 27, 2020	21.27	22.58	20.88	21.29	20,614,846	-1.40(-6.18%)
Mar 26, 2020	20.70	22.92	20.68	22.69	18,572,194	+2.39(+11.78%)
Mar 25, 2020	19.99	21.83	19.15	20.30	23,866,458	+0.56(+2.81%)
Mar 24, 2020	18.47	19.84	18.32	19.74	20,390,386	+3.14(+18.89%)
Mar 23, 2020	17.51	17.69	15.98	16.61	22,609,852	-1.01(-5.74%)
Mar 20, 2020	19.81	20.13	17.55	17.62	21,610,802	-1.76(-9.07%)
Mar 19, 2020	19.00	20.36	17.94	19.37	23,365,280	-0.01(-0.06%)
Mar 18, 2020	18.69	20.22	17.18	19.39	26,749,152	-2.22(-10.26%)
Mar 17, 2020	20.13	21.89	18.85	21.60	23,068,572	+2.39(+12.43%)
Mar 16, 2020	19.62	22.47	18.81	19.21	23,653,016	-5.86(-23.36%)
Mar 13, 2020	23.82	25.09	21.43	25.07	27,706,718	+3.90(+18.43%)
Mar 12, 2020	22.65	24.73	21.13	21.17	30,644,938	-5.00(-19.09%)
Mar 11, 2020	27.47	27.82	25.51	26.16	16,629,492	-2.88(-9.93%)
Mar 10, 2020	28.32	29.06	26.17	29.05	22,716,560	+2.70(+10.25%)
Mar 09, 2020	26.66	28.39	26.14	26.35	17,451,654	-4.86(-15.57%)
Mar 06, 2020	30.26	31.46	29.64	31.20	24,277,766	-1.05(-3.26%)
Mar 05, 2020	32.82	33.58	31.67	32.25	16,200,194	-2.31(-6.68%)
Mar 04, 2020	33.13	34.61	32.56	34.56	14,045,999	+2.64(+8.29%)
Mar 03, 2020	33.94	34.87	31.30	31.92	25,136,148	-1.90(-5.63%)
Mar 02, 2020	31.46	33.84	30.76	33.82	19,918,386	+2.53(+8.09%)
Feb 28, 2020	29.52	31.29	28.87	31.29	28,256,098	-0.13(-0.40%)
Feb 27, 2020	33.15	34.10	31.41	31.42	28,703,606	-3.11(-9.02%)
Feb 26, 2020	35.09	35.99	34.34	34.53	23,065,488	-0.41(-1.18%)
Feb 25, 2020	37.38	37.53	34.56	34.94	21,927,410	-2.03(-5.49%)
Feb 24, 2020	37.18	37.84	36.68	36.97	15,737,092	-2.69(-6.78%)
Feb 21, 2020	40.15	40.23	39.46	39.66	8,034,972	-0.86(-2.12%)
Feb 20, 2020	40.70	40.91	39.73	40.52	10,512,230	-0.33(-0.80%)
Feb 19, 2020	40.72	41.04	40.65	40.84	2,757,213	+0.37(+0.93%)
Feb 18, 2020	40.42	40.57	40.11	40.47	7,687,963	-0.21(-0.52%)
Feb 14, 2020	40.66	40.71	40.36	40.68	7,722,954	+0.12(+0.29%)
Feb 13, 2020	40.26	40.82	40.20	40.56	6,949,052	-0.09(-0.22%)
Feb 12, 2020	40.52	40.71	40.42	40.65	4,421,669	+0.51(+1.28%)
Feb 11, 2020	40.36	40.56	40.02	40.14	7,171,782	+0.12(+0.31%)
Feb 10, 2020	39.18	40.02	39.18	40.02	3,821,113	+0.59(+1.51%)
Feb 07, 2020	39.58	39.76	39.28	39.42	4,793,474	-0.44(-1.09%)
Feb 06, 2020	39.83	39.90	39.57	39.86	3,360,690	+0.27(+0.68%)
Feb 05, 2020	39.45	39.64	39.08	39.59	7,113,521	+0.89(+2.30%)
Feb 04, 2020	38.47	38.92	38.39	38.70	5,235,132	+1.13(+3.02%)
Feb 03, 2020	37.38	38.03	37.36	37.57	9,158,777	+0.55(+1.49%)
Jan 31, 2020	38.24	38.27	36.78	37.01	18,600,578	-1.37(-3.58%)
Jan 30, 2020	37.62	38.46	37.44	38.39	12,950,251	+0.22(+0.57%)
Jan 29, 2020	38.58	38.63	38.12	38.17	8,093,258	-0.06(-0.15%)
Jan 28, 2020	37.80	38.45	37.69	38.23	7,075,998	+0.78(+2.09%)
Jan 27, 2020	37.34	37.82	37.25	37.45	10,223,023	-1.23(-3.18%)
Jan 24, 2020	39.58	39.58	38.37	38.68	13,436,659	-0.72(-1.83%)
Jan 23, 2020	39.14	39.45	38.85	39.40	6,656,741	+0.07(+0.18%)
Jan 22, 2020	39.53	39.70	39.28	39.33	4,225,386	+0.02(+0.06%)
Jan 21, 2020	39.20	39.51	39.20	39.31	4,784,998	-0.18(-0.46%)
Jan 17, 2020	39.41	39.52	39.26	39.49	4,616,163	+0.27(+0.69%)
Jan 16, 2020	38.94	39.22	38.89	39.22	4,361,193	+0.64(+1.65%)
Jan 15, 2020	38.40	38.79	38.38	38.58	5,722,322	+0.16(+0.41%)
Jan 14, 2020	38.43	38.69	38.29	38.42	6,819,644	-0.11(-0.29%)
Jan 13, 2020	38.19	38.54	38.07	38.53	3,900,108	+0.52(+1.36%)
Jan 10, 2020	38.42	38.44	37.91	38.02	4,357,298	-0.22(-0.59%)
Jan 09, 2020	38.14	38.27	37.99	38.24	3,509,505	+0.52(+1.37%)
Jan 08, 2020	37.41	38.05	37.33	37.72	7,715,338	+0.38(+1.02%)
Jan 07, 2020	37.42	37.54	37.23	37.34	3,849,382	-0.22(-0.58%)
Jan 06, 2020	36.83	37.58	36.81	37.56	6,553,511	+0.28(+0.75%)
Jan 03, 2020	36.98	37.57	36.97	37.28	6,669,640	-0.67(-1.76%)
Jan 02, 2020	37.56	37.85	37.32	37.95	5,458,661	+0.77(+2.08%)
Dec 31, 2019	36.86	37.23	36.77	37.18	6,653,816	+0.17(+0.45%)
Dec 30, 2019	37.42	37.45	36.88	37.01	7,555,272	-0.40(-1.07%)
Dec 27, 2019	37.63	37.63	37.29	37.41	4,244,501	-0.01(-0.04%)
Dec 26, 2019	37.14	37.43	37.14	37.42	2,805,379	+0.36(+0.98%)
Dec 24, 2019	37.11	37.12	36.98	37.06	2,255,943	+0.00(+0.01%)
Dec 23, 2019	37.14	37.15	37.02	37.06	3,403,558	+0.06(+0.16%)
Dec 20, 2019	36.88	37.11	36.87	37.00	5,377,189	+0.37(+1.01%)
Dec 19, 2019	36.37	36.65	36.36	36.63	3,555,737	+0.29(+0.79%)
Dec 18, 2019	36.43	36.49	36.33	36.34	2,582,457	+0.01(+0.02%)
Dec 17, 2019	36.43	36.49	36.32	36.33	2,558,325	+0.01(+0.03%)
Dec 16, 2019	36.26	36.47	36.25	36.32	3,521,979	+0.49(+1.37%)
Dec 13, 2019	35.73	36.14	35.53	35.83	8,480,180	+0.04(+0.12%)
Dec 12, 2019	35.18	35.98	35.13	35.78	11,234,216	+0.60(+1.70%)
Dec 11, 2019	35.10	35.25	35.01	35.19	5,361,682	+0.20(+0.57%)
Dec 10, 2019	35.06	35.22	34.84	34.99	4,622,367	-0.10(-0.27%)
Dec 09, 2019	35.20	35.36	35.06	35.08	3,126,862	-0.21(-0.59%)
Dec 06, 2019	35.14	35.40	35.14	35.29	3,749,277	+0.62(+1.78%)
Dec 05, 2019	34.71	34.71	34.35	34.67	6,434,377	+0.12(+0.34%)
Dec 04, 2019	34.38	34.69	34.30	34.56	3,915,767	+0.44(+1.28%)
Dec 03, 2019	33.93	34.15	33.59	34.12	8,837,016	-0.48(-1.39%)
Dec 02, 2019	35.26	35.26	34.50	34.60	6,676,246	-0.59(-1.66%)
Nov 29, 2019	35.33	35.39	35.15	35.19	2,340,859	-0.28(-0.78%)
Nov 27, 2019	35.29	35.47	35.22	35.47	2,476,620	+0.30(+0.86%)
Nov 26, 2019	35.02	35.21	34.93	35.16	2,294,103	+0.16(+0.46%)
Nov 25, 2019	34.70	35.01	34.70	35.00	4,691,243	+0.53(+1.53%)
Nov 22, 2019	34.51	34.53	34.23	34.47	3,117,623	+0.14(+0.41%)
Nov 21, 2019	34.45	34.48	34.14	34.33	2,727,481	-0.11(-0.33%)
Nov 20, 2019	34.56	34.68	34.06	34.45	5,435,205	-0.24(-0.70%)
Nov 19, 2019	34.88	34.88	34.55	34.69	2,828,079	-0.03(-0.09%)
Nov 18, 2019	34.62	34.79	34.51	34.72	3,239,137	+0.04(+0.11%)
Nov 15, 2019	34.50	34.69	34.36	34.68	3,730,580	+0.50(+1.46%)
Nov 14, 2019	34.01	34.21	33.87	34.18	3,860,240	+0.09(+0.27%)
Nov 13, 2019	33.84	34.19	33.78	34.09	4,602,498	+0.03(+0.08%)
Nov 12, 2019	34.02	34.30	33.89	34.07	6,218,915	+0.12(+0.36%)
Nov 11, 2019	33.75	33.98	33.70	33.95	2,106,294	-0.13(-0.39%)
Nov 08, 2019	33.83	34.08	33.65	34.08	3,082,667	+0.16(+0.49%)
Nov 07, 2019	33.98	34.18	33.79	33.91	4,706,343	+0.23(+0.68%)
Nov 06, 2019	33.67	33.74	33.45	33.69	4,443,109	+0.02(+0.07%)
Nov 05, 2019	33.78	33.86	33.60	33.66	3,117,440	-0.07(-0.21%)
Nov 04, 2019	33.85	33.88	33.66	33.73	6,186,247	+0.24(+0.71%)
Nov 01, 2019	33.20	33.50	33.16	33.50	5,121,926	+0.63(+1.92%)
Oct 31, 2019	33.04	33.04	32.52	32.87	5,969,729	-0.20(-0.61%)
Oct 30, 2019	32.91	33.15	32.58	33.07	5,994,426	+0.21(+0.63%)
Oct 29, 2019	32.81	33.08	32.78	32.86	4,738,418	-0.04(-0.11%)
Oct 28, 2019	32.79	33.00	32.79	32.90	3,768,727	+0.37(+1.13%)
Oct 25, 2019	32.13	32.65	32.12	32.53	4,537,422	+0.26(+0.82%)
Oct 24, 2019	32.37	32.40	32.06	32.27	3,143,312	+0.11(+0.34%)
Oct 23, 2019	31.91	32.17	31.86	32.16	2,782,485	+0.19(+0.59%)
Oct 22, 2019	32.32	32.37	31.94	31.97	4,574,598	-0.24(-0.74%)
Oct 21, 2019	32.07	32.23	31.96	32.21	3,399,221	+0.45(+1.42%)
Oct 18, 2019	31.92	32.07	31.54	31.76	5,014,618	-0.27(-0.85%)
Oct 17, 2019	32.13	32.25	31.88	32.03	4,384,667	+0.16(+0.52%)
Oct 16, 2019	31.85	32.01	31.76	31.86	3,556,367	-0.11(-0.34%)
Oct 15, 2019	31.58	32.14	31.57	31.97	5,643,923	+0.61(+1.93%)
Oct 14, 2019	31.34	31.49	31.27	31.37	3,566,939	-0.06(-0.18%)
Oct 11, 2019	31.42	31.93	31.39	31.42	8,928,923	+0.65(+2.11%)
Oct 10, 2019	30.34	30.99	30.31	30.77	7,237,041	+0.41(+1.36%)
Oct 09, 2019	30.28	30.59	30.13	30.36	7,404,270	+0.54(+1.81%)
Oct 08, 2019	30.34	30.51	29.82	29.82	10,378,703	-0.96(-3.12%)
Oct 07, 2019	30.86	31.23	30.71	30.78	6,587,953	-0.25(-0.82%)
Oct 04, 2019	30.39	31.10	30.38	31.04	8,715,933	+0.81(+2.69%)
Oct 03, 2019	29.69	30.22	29.08	30.22	12,850,970	+0.46(+1.53%)
Oct 02, 2019	30.48	30.48	29.46	29.77	12,442,017	-1.09(-3.52%)
Oct 01, 2019	31.80	31.95	30.79	30.85	6,986,021	-0.75(-2.37%)
Sep 30, 2019	31.42	31.76	31.42	31.60	4,043,314	+0.29(+0.91%)
Sep 27, 2019	31.84	31.86	30.95	31.32	7,221,749	-0.35(-1.10%)
Sep 26, 2019	31.80	31.84	31.33	31.67	8,033,583	-0.12(-0.36%)
Sep 25, 2019	31.43	31.90	31.09	31.78	6,118,293	+0.35(+1.13%)
Sep 24, 2019	32.19	32.28	31.20	31.43	9,001,575	-0.51(-1.59%)
Sep 23, 2019	31.79	32.10	31.74	31.94	3,689,506	+0.01(+0.02%)
Sep 20, 2019	32.40	32.46	31.77	31.93	5,634,485	-0.33(-1.03%)
Sep 19, 2019	32.35	32.60	32.18	32.26	5,313,995	-0.02(-0.06%)
Sep 18, 2019	32.14	32.29	31.65	32.28	5,767,229	+0.05(+0.15%)
Sep 17, 2019	32.01	32.25	31.99	32.23	2,338,433	+0.15(+0.48%)
Sep 16, 2019	32.00	32.17	31.92	32.08	3,128,098	-0.20(-0.62%)
Sep 13, 2019	32.43	32.51	32.19	32.28	2,364,435	-0.06(-0.18%)
Sep 12, 2019	32.31	32.57	32.14	32.34	5,287,705	+0.22(+0.70%)
Sep 11, 2019	31.73	32.13	31.60	32.12	5,088,132	+0.43(+1.37%)
Sep 10, 2019	31.49	31.68	31.20	31.68	2,884,667	+0.00(+0.02%)
Sep 09, 2019	31.89	31.90	31.46	31.68	2,726,981	+0.02(+0.07%)
Sep 06, 2019	31.69	31.80	31.53	31.66	5,202,407	+0.04(+0.13%)
Sep 05, 2019	31.39	31.81	31.36	31.61	4,617,269	+0.81(+2.62%)
Sep 04, 2019	30.64	30.82	30.45	30.81	4,258,751	+0.67(+2.21%)