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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	39.77	39.99	39.49	39.54	2,805,299	-0.27(-0.68%)
Aug 28, 2020	39.57	39.86	39.28	39.81	2,152,325	+0.49(+1.25%)
Aug 27, 2020	39.35	39.67	38.92	39.32	3,482,376	+0.17(+0.44%)
Aug 26, 2020	38.53	39.21	38.39	39.15	2,374,739	+0.76(+1.99%)
Aug 25, 2020	38.26	38.40	37.97	38.38	4,728,266	+0.27(+0.70%)
Aug 24, 2020	37.94	38.13	37.71	38.12	3,111,829	+0.77(+2.07%)
Aug 21, 2020	37.02	37.40	36.94	37.34	2,843,047	+0.25(+0.67%)
Aug 20, 2020	36.46	37.20	36.43	37.10	2,307,013	+0.22(+0.59%)
Aug 19, 2020	37.27	37.39	36.73	36.88	3,373,262	-0.28(-0.76%)
Aug 18, 2020	37.11	37.28	36.75	37.16	2,801,569	+0.14(+0.39%)
Aug 17, 2020	37.02	37.12	36.93	37.02	2,989,502	+0.23(+0.63%)
Aug 14, 2020	36.69	36.92	36.55	36.78	3,511,964	-0.00(-0.01%)
Aug 13, 2020	36.72	37.10	36.57	36.79	3,126,811	-0.12(-0.33%)
Aug 12, 2020	36.48	37.10	36.48	36.91	5,508,998	+0.99(+2.75%)
Aug 11, 2020	36.81	36.95	35.75	35.92	5,896,873	-0.59(-1.63%)
Aug 10, 2020	36.41	36.57	35.96	36.51	3,534,981	+0.22(+0.59%)
Aug 07, 2020	36.03	36.34	35.82	36.30	4,794,071	+0.06(+0.18%)
Aug 06, 2020	35.65	36.29	35.57	36.23	3,970,454	+0.46(+1.27%)
Aug 05, 2020	35.65	35.85	35.59	35.78	3,796,874	+0.45(+1.26%)
Aug 04, 2020	34.88	35.34	34.88	35.33	3,338,280	+0.26(+0.74%)
Aug 03, 2020	34.98	35.25	34.86	35.07	6,874,210	+0.48(+1.38%)
Jul 31, 2020	34.47	34.62	33.51	34.60	7,770,983	+0.54(+1.59%)
Jul 30, 2020	33.62	34.15	33.14	34.05	6,457,548	-0.24(-0.69%)
Jul 29, 2020	33.68	34.43	33.67	34.29	3,085,812	+0.80(+2.40%)
Jul 28, 2020	33.75	33.99	33.42	33.49	3,494,745	-0.41(-1.22%)
Jul 27, 2020	33.59	33.95	33.41	33.90	3,884,369	+0.47(+1.41%)
Jul 24, 2020	33.45	33.66	33.09	33.43	5,863,773	-0.44(-1.31%)
Jul 23, 2020	34.61	34.77	33.55	33.87	8,470,113	-0.81(-2.33%)
Jul 22, 2020	34.23	34.75	34.20	34.68	4,292,620	+0.39(+1.13%)
Jul 21, 2020	34.61	34.71	34.09	34.29	6,659,729	+0.12(+0.34%)
Jul 20, 2020	33.56	34.31	33.40	34.17	4,814,028	+0.57(+1.69%)
Jul 17, 2020	33.66	33.80	33.22	33.61	4,222,675	+0.17(+0.50%)
Jul 16, 2020	33.23	33.53	33.07	33.44	5,913,890	-0.23(-0.68%)
Jul 15, 2020	33.78	33.90	33.11	33.67	9,715,623	+0.63(+1.91%)
Jul 14, 2020	31.90	33.12	31.63	33.04	9,472,899	+0.81(+2.51%)
Jul 13, 2020	33.30	33.83	32.06	32.23	11,584,394	-0.55(-1.69%)
Jul 10, 2020	32.10	32.83	31.80	32.78	7,302,559	+0.66(+2.05%)
Jul 09, 2020	32.63	32.68	31.37	32.12	9,439,229	-0.37(-1.13%)
Jul 08, 2020	32.18	32.53	31.79	32.49	6,514,918	+0.50(+1.55%)
Jul 07, 2020	32.34	32.77	31.93	32.00	6,572,570	-0.68(-2.09%)
Jul 06, 2020	32.56	32.76	32.39	32.68	8,923,628	+0.98(+3.09%)
Jul 02, 2020	32.12	32.41	31.56	31.70	7,377,265	+0.33(+1.05%)
Jul 01, 2020	31.18	31.63	31.07	31.37	9,007,613	+0.39(+1.27%)
Jun 30, 2020	30.06	31.30	30.06	30.97	7,724,177	+0.81(+2.69%)
Jun 29, 2020	29.57	30.17	29.08	30.16	6,505,759	+0.85(+2.90%)
Jun 26, 2020	30.53	30.57	29.19	29.31	11,928,645	-1.43(-4.66%)
Jun 25, 2020	30.00	30.82	29.57	30.75	9,212,500	+0.61(+2.04%)
Jun 24, 2020	31.29	31.43	29.72	30.13	14,183,454	-1.60(-5.05%)
Jun 23, 2020	32.04	32.24	31.66	31.73	6,580,154	+0.26(+0.83%)
Jun 22, 2020	30.93	31.54	30.68	31.47	7,416,637	+0.44(+1.40%)
Jun 19, 2020	32.18	32.21	30.77	31.04	11,393,996	-0.37(-1.17%)
Jun 18, 2020	31.06	31.52	30.97	31.41	6,302,092	+0.02(+0.06%)
Jun 17, 2020	31.88	31.95	31.25	31.39	8,680,294	-0.27(-0.84%)
Jun 16, 2020	32.17	32.19	30.62	31.66	15,303,466	+1.18(+3.86%)
Jun 15, 2020	28.69	30.72	28.45	30.48	18,058,026	+0.53(+1.78%)
Jun 12, 2020	30.71	30.88	28.84	29.95	28,833,078	+0.72(+2.47%)
Jun 11, 2020	31.47	31.61	29.11	29.22	20,479,302	-3.82(-11.57%)
Jun 10, 2020	33.56	33.76	32.90	33.05	21,737,190	-0.39(-1.16%)
Jun 09, 2020	33.31	33.76	33.13	33.44	9,607,692	-0.52(-1.52%)
Jun 08, 2020	33.34	33.97	33.20	33.95	8,313,458	+0.83(+2.50%)
Jun 05, 2020	32.73	33.53	32.70	33.13	11,853,939	+1.63(+5.17%)
Jun 04, 2020	31.45	31.85	31.06	31.50	9,352,264	-0.20(-0.62%)
Jun 03, 2020	31.30	31.90	31.24	31.69	9,317,645	+0.83(+2.68%)
Jun 02, 2020	30.56	30.87	30.27	30.87	8,880,056	+0.50(+1.66%)
Jun 01, 2020	29.97	30.49	29.87	30.36	10,230,364	+0.28(+0.92%)
May 29, 2020	29.76	30.24	29.18	30.09	22,364,392	+0.23(+0.76%)
May 28, 2020	30.20	30.62	29.71	29.86	15,592,818	-0.10(-0.33%)
May 27, 2020	29.70	29.97	28.68	29.96	16,180,645	+0.84(+2.87%)
May 26, 2020	29.66	29.69	29.03	29.12	11,831,600	+0.73(+2.57%)
May 22, 2020	28.24	28.44	27.98	28.39	12,464,909	+0.12(+0.42%)
May 21, 2020	28.67	28.84	28.07	28.27	13,532,377	-0.43(-1.48%)
May 20, 2020	28.49	28.88	28.45	28.70	11,413,028	+0.93(+3.35%)
May 19, 2020	28.22	28.57	27.75	27.77	12,335,535	-0.58(-2.04%)
May 18, 2020	27.98	28.65	27.91	28.34	12,551,567	+1.63(+6.11%)
May 15, 2020	25.99	26.72	25.79	26.71	12,728,195	+0.24(+0.90%)
May 14, 2020	25.35	26.48	24.89	26.48	20,451,136	+0.63(+2.42%)
May 13, 2020	26.69	26.89	25.36	25.85	29,633,980	-0.93(-3.48%)
May 12, 2020	28.16	28.25	26.77	26.78	10,298,834	-1.15(-4.11%)
May 11, 2020	27.51	28.21	27.42	27.93	8,193,190	+0.02(+0.08%)
May 08, 2020	27.66	27.99	27.42	27.91	7,819,037	+0.89(+3.31%)
May 07, 2020	27.02	27.40	26.92	27.01	13,578,763	+0.63(+2.39%)
May 06, 2020	27.09	27.17	26.37	26.38	18,892,406	-0.37(-1.37%)
May 05, 2020	26.83	27.31	26.66	26.75	15,689,156	+0.48(+1.81%)
May 04, 2020	25.73	26.32	25.44	26.27	12,735,876	+0.17(+0.65%)
May 01, 2020	26.59	26.74	25.88	26.10	20,289,600	-1.46(-5.29%)
Apr 30, 2020	27.82	27.92	27.22	27.56	25,640,274	-0.55(-1.95%)
Apr 29, 2020	27.81	28.42	27.59	28.11	16,203,299	+1.39(+5.22%)
Apr 28, 2020	27.72	27.78	26.65	26.72	22,554,882	-0.26(-0.97%)
Apr 27, 2020	26.60	27.19	26.52	26.98	10,375,567	+0.75(+2.87%)
Apr 24, 2020	25.80	26.34	25.39	26.23	17,667,640	+0.73(+2.87%)
Apr 23, 2020	25.76	26.38	25.44	25.49	21,431,430	-0.01(-0.06%)
Apr 22, 2020	25.36	25.84	25.11	25.51	13,880,727	+1.11(+4.54%)
Apr 21, 2020	25.10	25.35	24.24	24.40	21,907,062	-1.61(-6.18%)
Apr 20, 2020	26.20	26.89	25.96	26.01	17,523,490	-0.95(-3.54%)
Apr 17, 2020	26.72	27.08	26.18	26.96	17,384,162	+1.37(+5.35%)
Apr 16, 2020	25.58	25.74	24.97	25.59	17,143,196	+0.26(+1.03%)
Apr 15, 2020	25.30	25.67	24.90	25.33	12,804,209	-1.14(-4.29%)
Apr 14, 2020	25.96	26.61	25.75	26.47	15,303,741	+1.23(+4.88%)
Apr 13, 2020	25.25	25.30	24.21	25.24	18,041,906	-0.21(-0.82%)
Apr 09, 2020	25.33	25.99	24.97	25.45	19,593,426	+0.74(+2.98%)
Apr 08, 2020	23.64	24.94	23.22	24.71	17,861,724	+1.56(+6.73%)
Apr 07, 2020	24.74	24.90	23.11	23.15	25,759,936	+0.02(+0.10%)
Apr 06, 2020	21.97	23.45	21.78	23.13	14,248,391	+2.75(+13.51%)
Apr 03, 2020	20.81	21.23	19.90	20.38	16,978,734	-0.60(-2.86%)
Apr 02, 2020	19.91	21.13	19.81	20.98	15,176,188	+0.94(+4.70%)
Apr 01, 2020	20.37	20.97	19.68	20.04	14,809,045	-1.98(-9.00%)
Mar 31, 2020	22.54	23.02	21.78	22.02	13,145,088	-0.71(-3.12%)
Mar 30, 2020	21.74	22.85	21.37	22.73	14,474,668	+1.39(+6.51%)
Mar 27, 2020	21.32	22.63	20.93	21.34	20,567,422	-1.41(-6.18%)
Mar 26, 2020	20.75	22.97	20.72	22.74	18,529,470	+2.40(+11.78%)
Mar 25, 2020	20.03	21.88	19.19	20.35	23,811,554	+0.56(+2.81%)
Mar 24, 2020	18.51	19.89	18.36	19.79	20,343,478	+3.14(+18.89%)
Mar 23, 2020	17.55	17.73	16.01	16.64	22,557,838	-1.01(-5.74%)
Mar 20, 2020	19.85	20.18	17.59	17.66	21,561,086	-1.76(-9.07%)
Mar 19, 2020	19.05	20.41	17.98	19.42	23,311,530	-0.01(-0.06%)
Mar 18, 2020	18.73	20.27	17.22	19.43	26,687,616	-2.22(-10.26%)
Mar 17, 2020	20.17	21.94	18.90	21.65	23,015,502	+2.39(+12.43%)
Mar 16, 2020	19.67	22.52	18.86	19.26	23,598,602	-5.87(-23.36%)
Mar 13, 2020	23.88	25.15	21.48	25.13	27,642,980	+3.91(+18.43%)
Mar 12, 2020	22.71	24.79	21.18	21.22	30,574,440	-5.01(-19.09%)
Mar 11, 2020	27.53	27.89	25.57	26.22	16,591,236	-2.89(-9.93%)
Mar 10, 2020	28.39	29.12	26.23	29.11	22,664,300	+2.71(+10.25%)
Mar 09, 2020	26.72	28.46	26.20	26.41	17,411,506	-4.87(-15.57%)
Mar 06, 2020	30.33	31.53	29.71	31.28	24,221,914	-1.05(-3.26%)
Mar 05, 2020	32.90	33.66	31.74	32.33	16,162,925	-2.31(-6.68%)
Mar 04, 2020	33.21	34.69	32.63	34.64	14,013,686	+2.65(+8.29%)
Mar 03, 2020	34.01	34.95	31.38	31.99	25,078,322	-1.91(-5.63%)
Mar 02, 2020	31.53	33.92	30.83	33.90	19,872,564	+2.54(+8.09%)
Feb 28, 2020	29.59	31.36	28.94	31.36	28,191,094	-0.13(-0.40%)
Feb 27, 2020	33.22	34.18	31.48	31.49	28,637,574	-3.12(-9.02%)
Feb 26, 2020	35.17	36.07	34.42	34.61	23,012,426	-0.41(-1.18%)
Feb 25, 2020	37.47	37.62	34.64	35.02	21,876,966	-2.03(-5.49%)
Feb 24, 2020	37.27	37.92	36.77	37.05	15,700,889	-2.70(-6.78%)
Feb 21, 2020	40.24	40.32	39.55	39.75	8,016,488	-0.86(-2.12%)
Feb 20, 2020	40.79	41.01	39.82	40.61	10,488,047	-0.33(-0.80%)
Feb 19, 2020	40.82	41.13	40.75	40.94	2,750,870	+0.38(+0.93%)
Feb 18, 2020	40.51	40.66	40.20	40.56	7,670,277	-0.21(-0.52%)
Feb 14, 2020	40.75	40.81	40.45	40.77	7,705,188	+0.12(+0.29%)
Feb 13, 2020	40.36	40.91	40.30	40.66	6,933,066	-0.09(-0.22%)
Feb 12, 2020	40.61	40.81	40.52	40.74	4,411,497	+0.51(+1.28%)
Feb 11, 2020	40.46	40.65	40.11	40.23	7,155,283	+0.12(+0.31%)
Feb 10, 2020	39.27	40.11	39.27	40.11	3,812,323	+0.60(+1.51%)
Feb 07, 2020	39.67	39.85	39.37	39.51	4,782,446	-0.44(-1.09%)
Feb 06, 2020	39.92	39.99	39.66	39.95	3,352,959	+0.27(+0.68%)
Feb 05, 2020	39.54	39.73	39.17	39.68	7,097,156	+0.89(+2.30%)
Feb 04, 2020	38.56	39.01	38.47	38.79	5,223,088	+1.14(+3.02%)
Feb 03, 2020	37.46	38.11	37.45	37.65	9,137,708	+0.55(+1.49%)
Jan 31, 2020	38.33	38.36	36.86	37.10	18,557,788	-1.38(-3.58%)
Jan 30, 2020	37.70	38.55	37.53	38.47	12,920,460	+0.22(+0.57%)
Jan 29, 2020	38.66	38.72	38.20	38.26	8,074,639	-0.06(-0.15%)
Jan 28, 2020	37.88	38.54	37.78	38.32	7,059,719	+0.78(+2.09%)
Jan 27, 2020	37.42	37.91	37.33	37.53	10,199,505	-1.23(-3.18%)
Jan 24, 2020	39.67	39.68	38.45	38.77	13,405,748	-0.72(-1.83%)
Jan 23, 2020	39.23	39.54	38.94	39.49	6,641,427	+0.07(+0.18%)
Jan 22, 2020	39.62	39.79	39.37	39.42	4,215,665	+0.02(+0.06%)
Jan 21, 2020	39.29	39.60	39.29	39.40	4,773,990	-0.18(-0.46%)
Jan 17, 2020	39.50	39.61	39.35	39.58	4,605,544	+0.27(+0.69%)
Jan 16, 2020	39.03	39.31	38.98	39.31	4,351,160	+0.64(+1.65%)
Jan 15, 2020	38.49	38.88	38.46	38.67	5,709,158	+0.16(+0.41%)
Jan 14, 2020	38.52	38.78	38.38	38.51	6,803,955	-0.11(-0.29%)
Jan 13, 2020	38.28	38.63	38.16	38.62	3,891,136	+0.52(+1.36%)
Jan 10, 2020	38.51	38.53	38.00	38.10	4,347,274	-0.22(-0.59%)
Jan 09, 2020	38.23	38.36	38.08	38.33	3,501,432	+0.52(+1.37%)
Jan 08, 2020	37.49	38.14	37.41	37.81	7,697,589	+0.38(+1.02%)
Jan 07, 2020	37.51	37.63	37.32	37.43	3,840,526	-0.22(-0.58%)
Jan 06, 2020	36.92	37.67	36.90	37.65	6,538,435	+0.28(+0.75%)
Jan 03, 2020	37.07	37.66	37.06	37.37	6,654,296	-0.67(-1.76%)
Jan 02, 2020	37.65	37.94	37.41	38.04	5,446,103	+0.78(+2.08%)
Dec 31, 2019	36.94	37.32	36.86	37.26	6,638,509	+0.17(+0.45%)
Dec 30, 2019	37.51	37.54	36.96	37.10	7,537,891	-0.40(-1.07%)
Dec 27, 2019	37.71	37.72	37.37	37.50	4,234,736	-0.01(-0.04%)
Dec 26, 2019	37.22	37.52	37.22	37.51	2,798,925	+0.37(+0.98%)
Dec 24, 2019	37.19	37.20	37.06	37.15	2,250,753	+0.00(+0.01%)
Dec 23, 2019	37.23	37.23	37.10	37.14	3,395,729	+0.06(+0.16%)
Dec 20, 2019	36.97	37.19	36.96	37.08	5,364,819	+0.37(+1.01%)
Dec 19, 2019	36.45	36.73	36.45	36.71	3,547,557	+0.29(+0.79%)
Dec 18, 2019	36.51	36.57	36.41	36.42	2,576,516	+0.01(+0.02%)
Dec 17, 2019	36.51	36.57	36.40	36.41	2,552,439	+0.01(+0.03%)
Dec 16, 2019	36.34	36.55	36.33	36.40	3,513,877	+0.49(+1.37%)
Dec 13, 2019	35.81	36.22	35.61	35.91	8,460,672	+0.04(+0.12%)
Dec 12, 2019	35.26	36.07	35.21	35.87	11,208,372	+0.60(+1.70%)
Dec 11, 2019	35.18	35.33	35.09	35.27	5,349,348	+0.20(+0.57%)
Dec 10, 2019	35.14	35.30	34.92	35.07	4,611,733	-0.10(-0.27%)
Dec 09, 2019	35.28	35.44	35.14	35.16	3,119,669	-0.21(-0.59%)
Dec 06, 2019	35.22	35.48	35.22	35.37	3,740,652	+0.62(+1.78%)
Dec 05, 2019	34.79	34.79	34.43	34.75	6,419,574	+0.12(+0.34%)
Dec 04, 2019	34.46	34.77	34.38	34.64	3,906,759	+0.44(+1.28%)
Dec 03, 2019	34.00	34.23	33.67	34.20	8,816,686	-0.48(-1.39%)
Dec 02, 2019	35.34	35.34	34.58	34.68	6,660,888	-0.59(-1.66%)
Nov 29, 2019	35.41	35.47	35.23	35.27	2,335,474	-0.28(-0.78%)
Nov 27, 2019	35.37	35.55	35.30	35.55	2,470,923	+0.30(+0.86%)
Nov 26, 2019	35.10	35.29	35.02	35.24	2,288,826	+0.16(+0.46%)
Nov 25, 2019	34.78	35.09	34.78	35.08	4,680,451	+0.53(+1.53%)
Nov 22, 2019	34.59	34.61	34.31	34.55	3,110,451	+0.14(+0.41%)
Nov 21, 2019	34.53	34.56	34.21	34.41	2,721,207	-0.11(-0.33%)
Nov 20, 2019	34.64	34.76	34.14	34.53	5,422,701	-0.24(-0.69%)
Nov 19, 2019	34.96	34.96	34.63	34.77	2,821,573	-0.03(-0.09%)
Nov 18, 2019	34.70	34.87	34.59	34.80	3,231,686	+0.04(+0.11%)
Nov 15, 2019	34.58	34.77	34.44	34.76	3,721,998	+0.50(+1.46%)
Nov 14, 2019	34.09	34.29	33.95	34.26	3,851,359	+0.09(+0.27%)
Nov 13, 2019	33.92	34.27	33.85	34.17	4,591,910	+0.03(+0.08%)
Nov 12, 2019	34.10	34.38	33.97	34.15	6,204,608	+0.12(+0.36%)
Nov 11, 2019	33.82	34.06	33.78	34.02	2,101,448	-0.13(-0.39%)
Nov 08, 2019	33.90	34.16	33.73	34.16	3,075,575	+0.17(+0.49%)
Nov 07, 2019	34.06	34.26	33.87	33.99	4,695,516	+0.23(+0.68%)
Nov 06, 2019	33.75	33.81	33.53	33.76	4,432,888	+0.02(+0.07%)
Nov 05, 2019	33.86	33.94	33.68	33.74	3,110,269	-0.07(-0.21%)
Nov 04, 2019	33.93	33.96	33.74	33.81	6,172,016	+0.24(+0.70%)
Nov 01, 2019	33.28	33.58	33.24	33.58	5,110,143	+0.63(+1.92%)
Oct 31, 2019	33.11	33.11	32.60	32.94	5,955,995	-0.20(-0.61%)
Oct 30, 2019	32.99	33.23	32.66	33.14	5,980,636	+0.21(+0.63%)
Oct 29, 2019	32.89	33.15	32.86	32.94	4,727,517	-0.04(-0.11%)
Oct 28, 2019	32.87	33.07	32.87	32.97	3,760,057	+0.37(+1.13%)
Oct 25, 2019	32.20	32.72	32.19	32.61	4,526,984	+0.26(+0.82%)
Oct 24, 2019	32.45	32.47	32.14	32.34	3,136,081	+0.11(+0.34%)
Oct 23, 2019	31.98	32.24	31.94	32.23	2,776,084	+0.19(+0.59%)
Oct 22, 2019	32.39	32.44	32.02	32.04	4,564,074	-0.24(-0.74%)
Oct 21, 2019	32.15	32.30	32.04	32.28	3,391,402	+0.45(+1.42%)
Oct 18, 2019	31.99	32.14	31.62	31.83	5,003,082	-0.27(-0.85%)
Oct 17, 2019	32.20	32.32	31.95	32.10	4,374,580	+0.17(+0.52%)
Oct 16, 2019	31.92	32.09	31.83	31.94	3,548,185	-0.11(-0.34%)
Oct 15, 2019	31.65	32.21	31.64	32.05	5,630,939	+0.61(+1.93%)
Oct 14, 2019	31.42	31.57	31.34	31.44	3,558,733	-0.06(-0.18%)
Oct 11, 2019	31.49	32.01	31.46	31.50	8,908,382	+0.65(+2.11%)
Oct 10, 2019	30.41	31.06	30.38	30.85	7,220,392	+0.41(+1.36%)
Oct 09, 2019	30.35	30.66	30.20	30.43	7,387,237	+0.54(+1.82%)
Oct 08, 2019	30.41	30.58	29.89	29.89	10,354,827	-0.96(-3.13%)
Oct 07, 2019	30.93	31.31	30.78	30.85	6,572,798	-0.25(-0.82%)
Oct 04, 2019	30.46	31.17	30.45	31.11	8,695,882	+0.82(+2.69%)
Oct 03, 2019	29.76	30.29	29.15	30.29	12,821,407	+0.46(+1.53%)
Oct 02, 2019	30.55	30.55	29.52	29.83	12,413,394	-1.09(-3.52%)
Oct 01, 2019	31.88	32.03	30.86	30.92	6,969,950	-0.75(-2.37%)
Sep 30, 2019	31.50	31.84	31.49	31.67	4,034,012	+0.29(+0.91%)
Sep 27, 2019	31.91	31.93	31.02	31.39	7,205,136	-0.35(-1.10%)
Sep 26, 2019	31.88	31.92	31.40	31.74	8,015,102	-0.12(-0.36%)
Sep 25, 2019	31.51	31.98	31.17	31.85	6,104,218	+0.36(+1.13%)
Sep 24, 2019	32.27	32.35	31.27	31.50	8,980,867	-0.51(-1.59%)
Sep 23, 2019	31.86	32.17	31.81	32.01	3,681,018	+0.01(+0.02%)
Sep 20, 2019	32.48	32.53	31.84	32.00	5,621,522	-0.33(-1.03%)
Sep 19, 2019	32.43	32.68	32.26	32.34	5,301,770	-0.02(-0.06%)
Sep 18, 2019	32.21	32.37	31.73	32.35	5,753,962	+0.05(+0.14%)
Sep 17, 2019	32.08	32.33	32.06	32.31	2,333,053	+0.15(+0.48%)
Sep 16, 2019	32.07	32.24	31.99	32.16	3,120,902	-0.20(-0.62%)
Sep 13, 2019	32.51	32.58	32.27	32.36	2,358,995	-0.06(-0.17%)
Sep 12, 2019	32.39	32.65	32.22	32.41	5,275,541	+0.22(+0.70%)
Sep 11, 2019	31.81	32.20	31.67	32.19	5,076,427	+0.43(+1.37%)
Sep 10, 2019	31.56	31.76	31.27	31.76	2,878,031	+0.00(+0.02%)
Sep 09, 2019	31.96	31.98	31.54	31.75	2,720,708	+0.02(+0.07%)
Sep 06, 2019	31.77	31.87	31.61	31.73	5,190,439	+0.04(+0.13%)
Sep 05, 2019	31.46	31.89	31.43	31.69	4,606,647	+0.81(+2.62%)
Sep 04, 2019	30.71	30.89	30.52	30.88	4,248,954	+0.67(+2.21%)