TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	24.50	24.61	23.32	23.37	2,274,510	-1.19(-4.85%)
Aug 28, 2020	24.55	24.72	24.12	24.56	2,619,100	+0.19(+0.78%)
Aug 27, 2020	23.20	24.50	23.07	24.37	4,128,003	+1.44(+6.28%)
Aug 26, 2020	23.79	23.85	22.59	22.93	2,635,931	-0.74(-3.13%)
Aug 25, 2020	23.52	23.79	23.02	23.67	2,474,135	+0.29(+1.24%)
Aug 24, 2020	22.08	23.39	22.08	23.38	2,707,227	+1.38(+6.27%)
Aug 21, 2020	21.91	22.12	21.74	22.00	1,481,500	+0.01(+0.05%)
Aug 20, 2020	21.60	22.05	21.30	21.99	1,691,213	+0.07(+0.32%)
Aug 19, 2020	21.91	22.30	21.84	21.92	1,369,563	-0.04(-0.18%)
Aug 18, 2020	21.97	22.16	21.72	21.96	1,928,918	-0.25(-1.13%)
Aug 17, 2020	22.49	22.68	22.11	22.21	2,253,574	-0.08(-0.36%)
Aug 14, 2020	22.05	22.45	21.95	22.29	2,431,000	+0.03(+0.13%)
Aug 13, 2020	22.65	22.78	21.85	22.26	3,679,905	-0.75(-3.26%)
Aug 12, 2020	22.28	23.10	21.82	23.01	4,214,900	+0.88(+3.98%)
Aug 11, 2020	21.91	22.89	21.70	22.13	4,958,188	+0.96(+4.53%)
Aug 10, 2020	21.32	21.63	20.75	21.17	2,461,112	+0.11(+0.52%)
Aug 07, 2020	21.24	22.34	20.08	21.06	4,254,200	-0.51(-2.36%)
Aug 06, 2020	21.13	22.33	20.72	21.57	3,998,700	+0.48(+2.28%)
Aug 05, 2020	20.97	21.26	20.72	21.09	1,310,535	+0.37(+1.79%)
Aug 04, 2020	20.38	20.88	20.27	20.72	960,077	+0.37(+1.82%)
Aug 03, 2020	20.34	20.50	19.80	20.35	1,141,910	+0.12(+0.59%)
Jul 31, 2020	20.81	20.83	19.79	20.23	2,615,300	-0.80(-3.80%)
Jul 30, 2020	21.03	21.14	20.29	21.03	1,507,088	-0.41(-1.91%)
Jul 29, 2020	21.32	21.55	21.01	21.44	1,894,550	+0.29(+1.37%)
Jul 28, 2020	20.79	21.36	20.64	21.15	2,487,412	+0.31(+1.49%)
Jul 27, 2020	20.12	20.93	19.93	20.84	2,296,584	+0.81(+4.04%)
Jul 24, 2020	20.26	20.28	19.86	20.03	2,000,900	-0.30(-1.48%)
Jul 23, 2020	20.05	20.70	20.01	20.33	2,190,286	+0.08(+0.40%)
Jul 22, 2020	20.04	20.29	19.52	20.25	2,530,494	+0.20(+1.00%)
Jul 21, 2020	19.85	20.35	19.71	20.05	2,658,213	+0.42(+2.14%)
Jul 20, 2020	19.54	19.79	19.03	19.63	1,641,722	-0.08(-0.41%)
Jul 17, 2020	19.78	19.78	19.20	19.71	2,311,800	+0.06(+0.31%)
Jul 16, 2020	20.08	20.20	19.28	19.65	2,896,018	-0.92(-4.47%)
Jul 15, 2020	19.71	20.82	19.70	20.57	4,425,921	+1.72(+9.12%)
Jul 14, 2020	18.78	19.09	18.43	18.85	2,163,146	-0.02(-0.11%)
Jul 13, 2020	19.80	19.85	18.78	18.87	2,684,298	-0.74(-3.77%)
Jul 10, 2020	18.89	19.69	18.72	19.61	2,116,600	+0.23(+1.19%)
Jul 09, 2020	18.93	19.50	18.38	19.38	3,723,535	+0.36(+1.89%)
Jul 08, 2020	18.60	19.12	18.21	19.02	2,044,179	+0.52(+2.81%)
Jul 07, 2020	19.20	19.20	18.41	18.50	2,914,761	-1.01(-5.18%)
Jul 06, 2020	19.61	19.97	19.03	19.51	2,492,439	+0.41(+2.15%)
Jul 02, 2020	19.79	19.99	18.91	19.10	1,984,500	-0.12(-0.62%)
Jul 01, 2020	18.95	19.73	18.86	19.22	2,281,534	+0.21(+1.10%)
Jun 30, 2020	18.73	19.20	18.47	19.01	3,119,836	-0.05(-0.26%)
Jun 29, 2020	18.24	19.15	18.09	19.06	3,368,183	+1.03(+5.71%)
Jun 26, 2020	18.16	18.35	17.86	18.03	6,787,500	-0.31(-1.69%)
Jun 25, 2020	17.97	18.56	17.84	18.34	2,815,938	+0.19(+1.05%)
Jun 24, 2020	19.40	19.65	17.90	18.15	7,479,801	-1.96(-9.75%)
Jun 23, 2020	18.45	20.53	18.36	20.11	8,854,092	+1.93(+10.62%)
Jun 22, 2020	17.85	18.24	17.17	18.18	5,130,747	+0.01(+0.06%)
Jun 19, 2020	19.23	19.33	17.99	18.17	6,548,600	-0.79(-4.17%)
Jun 18, 2020	18.83	19.17	18.57	18.96	4,232,769	-0.19(-0.99%)
Jun 17, 2020	20.42	20.47	18.86	19.15	5,809,979	-1.36(-6.63%)
Jun 16, 2020	21.76	21.93	20.16	20.51	4,053,295	-0.31(-1.49%)
Jun 15, 2020	19.70	20.87	19.40	20.82	3,237,595	+0.41(+2.01%)
Jun 12, 2020	20.98	21.26	20.00	20.41	3,336,900	+0.51(+2.56%)
Jun 11, 2020	20.73	21.15	19.85	19.90	5,809,951	-2.32(-10.44%)
Jun 10, 2020	23.66	23.83	22.03	22.22	3,571,771	-1.64(-6.87%)
Jun 09, 2020	24.68	24.75	23.65	23.86	3,202,179	-1.59(-6.25%)
Jun 08, 2020	26.56	26.74	24.97	25.45	4,342,263	-0.04(-0.16%)
Jun 05, 2020	23.17	26.60	23.17	25.49	10,782,300	+3.48(+15.81%)
Jun 04, 2020	22.99	23.20	21.93	22.01	4,320,285	-0.82(-3.59%)
Jun 03, 2020	21.87	22.89	21.67	22.83	4,570,260	+1.64(+7.74%)
Jun 02, 2020	21.90	22.18	21.12	21.19	3,827,728	-0.66(-3.02%)
Jun 01, 2020	19.37	22.05	19.32	21.85	5,667,163	+2.57(+13.33%)
May 29, 2020	21.00	21.10	19.02	19.28	10,903,100	-1.86(-8.80%)
May 28, 2020	23.21	23.28	20.95	21.14	3,669,065	-2.21(-9.46%)
May 27, 2020	22.75	23.44	22.23	23.35	7,191,121	+1.49(+6.82%)
May 26, 2020	20.27	22.16	19.97	21.86	7,685,139	+2.94(+15.54%)
May 22, 2020	19.58	19.58	18.61	18.92	2,896,800	-0.56(-2.87%)
May 21, 2020	19.48	20.06	18.98	19.48	3,622,545	-0.05(-0.26%)
May 20, 2020	18.88	19.65	18.68	19.53	4,082,393	+1.06(+5.74%)
May 19, 2020	18.47	19.29	18.30	18.47	6,465,620	-0.54(-2.84%)
May 18, 2020	16.47	19.25	16.46	19.01	8,242,934	+3.35(+21.39%)
May 15, 2020	15.40	15.78	15.31	15.66	2,939,100	+0.05(+0.32%)
May 14, 2020	15.20	15.67	14.53	15.61	5,610,432	+0.02(+0.13%)
May 13, 2020	16.76	16.76	15.28	15.59	4,786,170	-1.31(-7.75%)
May 12, 2020	16.78	17.27	16.62	16.90	3,737,936	+0.20(+1.20%)
May 11, 2020	17.78	17.78	16.67	16.70	4,766,572	-1.21(-6.76%)
May 08, 2020	18.05	18.90	17.50	17.91	6,450,800	-0.81(-4.33%)
May 07, 2020	18.55	18.92	18.31	18.72	3,543,060	+0.63(+3.48%)
May 06, 2020	18.14	18.59	17.58	18.09	2,541,554	-0.27(-1.47%)
May 05, 2020	19.13	19.32	18.08	18.36	2,779,076	-0.36(-1.92%)
May 04, 2020	18.00	18.77	17.42	18.72	2,085,810	+0.35(+1.91%)
May 01, 2020	19.50	19.54	18.30	18.37	2,722,200	-1.60(-8.01%)
Apr 30, 2020	20.18	20.30	19.53	19.97	2,366,292	-0.50(-2.44%)
Apr 29, 2020	19.91	20.93	19.60	20.47	3,181,329	+1.37(+7.17%)
Apr 28, 2020	19.07	19.49	18.66	19.10	2,543,773	+0.40(+2.14%)
Apr 27, 2020	18.55	18.99	18.27	18.70	1,725,342	+0.26(+1.41%)
Apr 24, 2020	18.52	19.07	18.23	18.44	2,746,800	-0.08(-0.43%)
Apr 23, 2020	17.40	18.81	17.34	18.52	2,589,735	+1.17(+6.74%)
Apr 22, 2020	17.79	18.30	17.31	17.35	2,279,604	-0.01(-0.06%)
Apr 21, 2020	17.64	17.85	16.95	17.36	1,520,282	-0.71(-3.93%)
Apr 20, 2020	18.47	18.80	17.86	18.07	1,857,424	-0.71(-3.78%)
Apr 17, 2020	19.41	19.73	18.61	18.78	2,280,400	+0.35(+1.90%)
Apr 16, 2020	19.41	19.63	17.95	18.43	3,893,582	-0.81(-4.21%)
Apr 15, 2020	17.41	20.07	17.11	19.24	7,972,738	+1.13(+6.24%)
Apr 14, 2020	18.55	18.72	17.87	18.11	1,570,146	+0.00(+0.00%)
Apr 13, 2020	18.37	18.50	17.44	18.11	1,888,159	-0.23(-1.25%)
Apr 09, 2020	18.03	19.05	17.73	18.34	2,709,500	+0.92(+5.28%)
Apr 08, 2020	17.13	17.64	16.68	17.42	2,407,148	+0.65(+3.88%)
Apr 07, 2020	17.71	18.23	16.49	16.77	3,390,526	-0.02(-0.12%)
Apr 06, 2020	16.49	17.50	16.38	16.79	4,994,682	+1.09(+6.94%)
Apr 03, 2020	16.29	16.56	15.35	15.70	3,145,700	-0.57(-3.50%)
Apr 02, 2020	16.57	17.45	16.01	16.27	2,275,536	-0.40(-2.40%)
Apr 01, 2020	16.86	17.65	16.30	16.67	2,268,574	-0.72(-4.14%)
Mar 31, 2020	17.89	18.46	17.17	17.39	3,752,085	-0.48(-2.69%)
Mar 30, 2020	18.00	18.17	17.35	17.87	1,891,553	-0.09(-0.50%)
Mar 27, 2020	18.94	19.19	17.75	17.96	2,440,500	-1.83(-9.25%)
Mar 26, 2020	20.42	21.24	19.04	19.79	3,491,461	+0.03(+0.15%)
Mar 25, 2020	18.66	20.29	17.75	19.76	4,092,026	+1.21(+6.52%)
Mar 24, 2020	18.11	18.84	17.32	18.55	2,723,275	+1.50(+8.80%)
Mar 23, 2020	15.80	17.50	15.36	17.05	4,008,934	+1.21(+7.64%)
Mar 20, 2020	15.96	16.85	15.49	15.84	4,365,800	+0.15(+0.96%)
Mar 19, 2020	14.29	16.37	14.27	15.69	2,981,060	+1.24(+8.58%)
Mar 18, 2020	14.86	16.00	13.73	14.45	4,296,592	-1.15(-7.37%)
Mar 17, 2020	17.16	17.86	15.40	15.60	4,996,885	-1.21(-7.20%)
Mar 16, 2020	15.04	18.74	15.04	16.81	6,074,166	-0.27(-1.58%)
Mar 13, 2020	16.13	17.28	14.69	17.08	6,387,900	+2.16(+14.48%)
Mar 12, 2020	17.11	17.37	14.67	14.92	6,743,397	-3.31(-18.16%)
Mar 11, 2020	18.97	19.08	18.02	18.23	6,162,370	-1.45(-7.37%)
Mar 10, 2020	20.83	20.83	18.75	19.68	5,635,625	-0.41(-2.04%)
Mar 09, 2020	20.63	21.54	19.98	20.09	5,548,720	-1.91(-8.68%)
Mar 06, 2020	20.92	22.16	20.80	22.00	5,317,300	+0.26(+1.20%)
Mar 05, 2020	23.04	23.21	21.17	21.74	5,264,184	-2.12(-8.89%)
Mar 04, 2020	23.64	23.87	23.09	23.86	3,014,027	+0.41(+1.75%)
Mar 03, 2020	23.85	24.41	22.98	23.45	3,300,275	-0.66(-2.74%)
Mar 02, 2020	23.40	24.12	22.54	24.11	4,817,884	+0.66(+2.81%)
Feb 28, 2020	22.04	23.94	22.02	23.45	6,135,400	+0.73(+3.21%)
Feb 27, 2020	22.80	23.45	21.94	22.72	5,720,917	-0.89(-3.77%)
Feb 26, 2020	25.73	26.09	23.53	23.61	5,646,536	-2.01(-7.85%)
Feb 25, 2020	27.05	27.13	25.19	25.62	3,305,205	-1.28(-4.76%)
Feb 24, 2020	26.95	27.26	26.60	26.90	2,763,628	-1.39(-4.91%)
Feb 21, 2020	28.71	28.89	28.14	28.29	1,945,800	-0.68(-2.35%)
Feb 20, 2020	28.91	29.43	28.79	28.97	2,205,963	+0.13(+0.45%)
Feb 19, 2020	28.88	29.11	28.54	28.84	1,628,522	-0.03(-0.10%)
Feb 18, 2020	28.89	29.53	28.61	28.87	2,522,688	-0.78(-2.63%)
Feb 14, 2020	29.80	29.89	29.01	29.65	3,161,500	+0.01(+0.03%)
Feb 13, 2020	30.65	31.40	29.02	29.64	6,850,889	-0.81(-2.66%)
Feb 12, 2020	30.24	30.66	30.00	30.45	4,774,873	+0.64(+2.15%)
Feb 11, 2020	28.92	29.99	28.83	29.81	2,818,355	+1.17(+4.09%)
Feb 10, 2020	28.74	28.98	28.53	28.64	1,378,431	-0.24(-0.83%)
Feb 07, 2020	29.12	29.20	28.64	28.88	1,417,200	-0.33(-1.13%)
Feb 06, 2020	29.59	29.60	29.00	29.21	2,161,912	-0.08(-0.27%)
Feb 05, 2020	28.57	29.38	28.50	29.29	2,144,223	+1.03(+3.64%)
Feb 04, 2020	27.98	28.55	27.80	28.26	2,425,584	+0.62(+2.22%)
Feb 03, 2020	27.64	28.07	27.52	27.64	2,086,021	+0.32(+1.19%)
Jan 31, 2020	28.19	28.20	27.12	27.32	2,959,200	-0.89(-3.15%)
Jan 30, 2020	27.88	28.31	27.62	28.21	2,670,908	-0.09(-0.32%)
Jan 29, 2020	28.94	29.12	28.28	28.30	2,413,075	-0.49(-1.70%)
Jan 28, 2020	29.19	29.19	28.76	28.79	1,939,993	-0.15(-0.52%)
Jan 27, 2020	28.64	29.32	28.56	28.94	2,579,028	-0.80(-2.69%)
Jan 24, 2020	30.69	30.78	29.54	29.74	2,761,000	-0.82(-2.68%)
Jan 23, 2020	30.15	30.73	29.80	30.56	2,874,436	+0.30(+0.99%)
Jan 22, 2020	30.59	30.77	30.17	30.26	2,314,638	-0.22(-0.74%)
Jan 21, 2020	30.69	30.70	30.02	30.48	2,367,748	-0.45(-1.44%)
Jan 17, 2020	31.57	31.65	30.73	30.93	1,931,300	-0.59(-1.87%)
Jan 16, 2020	31.31	31.67	30.99	31.52	2,131,847	+0.54(+1.74%)
Jan 15, 2020	31.04	31.40	30.75	30.98	2,119,157	-0.07(-0.23%)
Jan 14, 2020	30.69	31.28	30.45	31.05	2,432,244	+0.44(+1.44%)
Jan 13, 2020	30.26	30.68	29.97	30.61	1,957,784	+0.49(+1.63%)
Jan 10, 2020	30.46	30.59	29.95	30.12	1,692,500	-0.36(-1.20%)
Jan 09, 2020	30.82	30.94	30.14	30.48	1,564,013	-0.11(-0.34%)
Jan 08, 2020	30.48	30.96	30.18	30.59	2,785,457	+0.12(+0.39%)
Jan 07, 2020	30.10	30.55	29.88	30.47	1,908,895	+0.41(+1.36%)
Jan 06, 2020	29.85	30.30	29.77	30.06	1,684,927	-0.11(-0.35%)
Jan 03, 2020	29.96	30.21	29.77	30.16	1,831,400	-0.10(-0.31%)
Jan 02, 2020	30.66	30.84	30.18	30.26	1,980,064	-0.12(-0.39%)
Dec 31, 2019	29.98	30.48	29.75	30.38	1,923,500	+0.36(+1.20%)
Dec 30, 2019	30.36	30.45	29.99	30.02	1,303,481	-0.27(-0.89%)
Dec 27, 2019	30.10	30.55	30.09	30.29	1,440,700	-0.06(-0.20%)
Dec 26, 2019	30.32	30.40	29.92	30.35	2,358,994	+0.20(+0.66%)
Dec 24, 2019	29.99	30.40	29.97	30.15	986,400	+0.26(+0.87%)
Dec 23, 2019	30.26	30.39	29.71	29.89	4,385,751	-0.17(-0.57%)
Dec 20, 2019	30.44	30.50	29.99	30.06	25,284,700	-0.28(-0.92%)
Dec 19, 2019	29.90	30.43	29.66	30.34	3,660,869	+0.45(+1.51%)
Dec 18, 2019	29.47	30.02	29.20	29.89	3,099,465	+0.68(+2.33%)
Dec 17, 2019	29.48	29.50	28.83	29.21	4,194,235	-0.26(-0.88%)
Dec 16, 2019	29.37	29.89	29.34	29.47	3,352,935	+0.22(+0.75%)
Dec 13, 2019	29.45	29.75	29.20	29.25	1,963,900	-0.20(-0.68%)
Dec 12, 2019	29.03	29.62	28.84	29.45	2,210,623	+0.52(+1.78%)
Dec 11, 2019	29.00	29.17	28.80	28.93	1,863,038	-0.04(-0.12%)
Dec 10, 2019	28.85	29.18	28.73	28.97	2,138,181	+0.13(+0.45%)
Dec 09, 2019	28.96	29.05	28.65	28.84	4,139,218	-0.20(-0.69%)
Dec 06, 2019	29.33	29.60	28.95	29.04	2,228,400	+0.01(+0.03%)
Dec 05, 2019	28.62	29.19	28.53	29.03	2,240,133	+0.48(+1.68%)
Dec 04, 2019	27.96	28.96	27.96	28.55	2,493,477	+0.64(+2.29%)
Dec 03, 2019	28.04	28.25	27.88	27.91	3,551,421	-0.57(-2.00%)
Dec 02, 2019	28.56	28.68	28.13	28.48	2,566,609	+0.08(+0.28%)
Nov 29, 2019	28.59	28.68	28.35	28.40	1,116,300	-0.28(-0.98%)
Nov 27, 2019	29.28	29.37	28.57	28.68	2,673,000	-0.43(-1.48%)
Nov 26, 2019	28.47	29.12	28.23	29.11	3,670,305	+0.54(+1.87%)
Nov 25, 2019	28.21	28.58	28.00	28.57	6,903,935	+0.59(+2.13%)
Nov 22, 2019	28.16	28.22	27.66	27.98	2,860,100	-0.08(-0.29%)
Nov 21, 2019	28.20	28.62	27.83	28.06	4,128,050	+0.08(+0.29%)
Nov 20, 2019	28.42	28.42	27.80	27.98	3,880,387	-0.40(-1.41%)
Nov 19, 2019	28.63	29.49	27.67	28.38	6,283,518	-3.23(-10.22%)
Nov 18, 2019	31.51	32.10	31.27	31.61	6,437,017	+0.47(+1.51%)
Nov 15, 2019	31.29	31.70	31.10	31.14	3,308,800	+0.08(+0.26%)
Nov 14, 2019	30.87	31.91	30.76	31.06	3,758,465	+0.22(+0.71%)
Nov 13, 2019	31.75	31.90	30.41	30.84	2,658,700	-0.86(-2.71%)
Nov 12, 2019	31.74	32.10	31.27	31.70	3,120,187	-0.05(-0.16%)
Nov 11, 2019	32.40	32.41	31.46	31.75	3,503,017	-0.21(-0.66%)
Nov 08, 2019	31.67	32.27	30.77	31.96	6,136,400	+0.31(+0.98%)
Nov 07, 2019	36.20	37.90	29.27	31.65	16,911,268	-9.14(-22.41%)
Nov 06, 2019	41.09	41.31	40.49	40.79	2,371,443	-0.19(-0.46%)
Nov 05, 2019	41.31	41.75	40.66	40.98	1,544,920	-0.22(-0.53%)
Nov 04, 2019	40.89	41.40	40.44	41.20	1,381,537	+0.80(+1.98%)
Nov 01, 2019	40.60	41.38	40.23	40.40	1,353,700	+0.00(+0.00%)
Oct 31, 2019	40.13	40.47	39.35	40.40	1,195,628	+0.14(+0.35%)
Oct 30, 2019	39.78	40.34	39.39	40.26	763,405	+0.49(+1.23%)
Oct 29, 2019	39.84	40.40	39.16	39.77	1,482,629	-0.75(-1.85%)
Oct 28, 2019	40.48	40.71	39.71	40.52	928,444	+0.20(+0.50%)
Oct 25, 2019	39.29	40.74	39.23	40.32	1,128,200	+1.10(+2.80%)
Oct 24, 2019	40.06	40.09	38.61	39.22	1,485,479	-0.69(-1.73%)
Oct 23, 2019	38.77	39.94	38.29	39.91	1,638,514	+1.03(+2.65%)
Oct 22, 2019	37.82	39.11	37.52	38.88	2,726,566	+1.09(+2.88%)
Oct 21, 2019	38.08	38.89	37.73	37.79	1,235,043	+0.38(+1.00%)
Oct 18, 2019	39.08	39.08	37.33	37.41	1,668,300	-1.52(-3.89%)
Oct 17, 2019	39.00	39.19	38.80	38.93	787,608	+0.22(+0.57%)
Oct 16, 2019	38.74	39.49	38.40	38.71	1,127,050	-0.18(-0.46%)
Oct 15, 2019	38.80	39.18	38.21	38.89	1,199,024	+0.20(+0.52%)
Oct 14, 2019	39.07	39.21	38.15	38.69	1,046,245	-0.42(-1.07%)
Oct 11, 2019	38.18	39.83	38.03	39.11	1,746,100	+1.28(+3.38%)
Oct 10, 2019	37.52	38.23	37.52	37.83	1,095,702	+0.41(+1.10%)
Oct 09, 2019	37.51	37.88	37.29	37.42	815,033	+0.19(+0.51%)
Oct 08, 2019	38.11	38.22	37.16	37.23	1,717,016	-1.57(-4.05%)
Oct 07, 2019	39.02	39.31	38.73	38.80	1,221,632	-0.18(-0.46%)
Oct 04, 2019	38.72	39.39	38.42	38.98	1,564,400	+0.33(+0.85%)
Oct 03, 2019	37.55	38.66	37.11	38.65	1,462,180	+1.15(+3.07%)
Oct 02, 2019	37.79	38.00	37.11	37.50	1,868,522	-0.73(-1.91%)
Oct 01, 2019	38.82	39.33	38.03	38.23	1,253,456	-0.45(-1.16%)
Sep 30, 2019	38.56	38.81	38.06	38.68	1,121,318	+0.25(+0.65%)
Sep 27, 2019	38.01	38.86	37.94	38.43	1,852,700	+0.54(+1.43%)
Sep 26, 2019	37.60	38.01	37.29	37.89	1,360,896	-0.15(-0.39%)
Sep 25, 2019	37.73	38.61	37.51	38.04	1,643,642	+0.24(+0.63%)
Sep 24, 2019	38.39	38.57	37.57	37.80	2,123,678	-0.36(-0.93%)
Sep 23, 2019	38.80	38.98	38.11	38.16	1,637,603	-0.98(-2.49%)
Sep 20, 2019	40.36	40.57	38.75	39.13	2,592,300	-1.16(-2.88%)
Sep 19, 2019	40.96	41.16	40.22	40.29	1,382,961	-0.68(-1.66%)
Sep 18, 2019	41.43	41.93	40.63	40.97	1,332,957	-0.47(-1.13%)
Sep 17, 2019	41.04	41.46	40.38	41.44	885,044	+0.29(+0.70%)
Sep 16, 2019	40.55	41.35	40.16	41.15	1,018,980	+0.33(+0.81%)
Sep 13, 2019	41.38	41.98	40.79	40.82	1,121,000	-0.45(-1.09%)
Sep 12, 2019	42.96	42.96	40.78	41.27	2,326,860	-1.48(-3.46%)
Sep 11, 2019	41.02	42.89	40.44	42.75	2,754,600	+1.81(+4.42%)
Sep 10, 2019	39.54	40.98	39.31	40.94	2,175,002	+1.33(+3.36%)
Sep 09, 2019	37.92	39.71	37.92	39.61	2,383,374	+1.73(+4.57%)
Sep 06, 2019	38.10	38.59	37.47	37.88	1,686,400	-0.23(-0.60%)
Sep 05, 2019	38.14	38.64	37.97	38.11	1,465,417	+0.41(+1.09%)
Sep 04, 2019	37.87	37.97	37.21	37.70	1,436,582	+0.63(+1.70%)