American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	26.61	26.84	26.53	26.58	1,970,432	-0.05(-0.17%)
Aug 28, 2020	26.38	26.63	26.23	26.62	1,625,744	+0.35(+1.34%)
Aug 27, 2020	26.26	26.49	26.01	26.27	1,113,347	+0.08(+0.32%)
Aug 26, 2020	26.17	26.28	25.87	26.19	2,425,469	-0.03(-0.11%)
Aug 25, 2020	26.46	26.60	25.96	26.21	1,810,698	-0.24(-0.91%)
Aug 24, 2020	26.62	26.65	25.91	26.46	1,901,092	-0.17(-0.63%)
Aug 21, 2020	26.50	26.69	26.27	26.62	1,629,731	+0.19(+0.74%)
Aug 20, 2020	26.21	26.69	26.21	26.43	1,832,071	+0.20(+0.78%)
Aug 19, 2020	26.61	26.71	26.05	26.22	2,208,113	-0.27(-1.02%)
Aug 18, 2020	26.20	26.68	26.08	26.49	7,568,600	-0.15(-0.56%)
Aug 17, 2020	26.08	26.71	25.95	26.64	1,128,783	+0.57(+2.17%)
Aug 14, 2020	26.47	26.47	26.02	26.08	1,225,935	-0.37(-1.40%)
Aug 13, 2020	26.79	27.20	26.36	26.45	1,658,598	-0.36(-1.35%)
Aug 12, 2020	26.30	26.84	26.30	26.81	1,735,129	+0.68(+2.59%)
Aug 11, 2020	26.76	26.79	26.10	26.13	2,418,516	-0.48(-1.81%)
Aug 10, 2020	27.14	27.30	26.47	26.61	1,504,077	-0.50(-1.85%)
Aug 07, 2020	26.71	27.20	26.55	27.11	1,435,215	+0.25(+0.93%)
Aug 06, 2020	26.83	27.05	26.71	26.86	1,484,578	-0.09(-0.34%)
Aug 05, 2020	27.13	27.23	26.77	26.96	855,981	-0.11(-0.41%)
Aug 04, 2020	26.58	27.18	26.58	27.07	1,822,222	+0.43(+1.60%)
Aug 03, 2020	26.82	26.90	26.52	26.64	1,233,504	-0.27(-1.00%)
Jul 31, 2020	26.82	26.98	26.33	26.91	1,654,517	+0.12(+0.45%)
Jul 30, 2020	26.16	26.93	26.11	26.79	1,593,737	+0.30(+1.12%)
Jul 29, 2020	26.33	26.62	26.25	26.49	2,214,988	+0.38(+1.46%)
Jul 28, 2020	25.52	26.26	25.49	26.11	1,406,337	+0.48(+1.88%)
Jul 27, 2020	25.20	25.69	24.97	25.63	1,283,825	+0.32(+1.28%)
Jul 24, 2020	25.64	25.69	25.23	25.30	1,192,851	-0.32(-1.27%)
Jul 23, 2020	26.13	26.28	25.40	25.63	1,388,518	-0.51(-1.95%)
Jul 22, 2020	25.43	26.17	25.43	26.14	1,569,003	+0.64(+2.51%)
Jul 21, 2020	25.55	25.67	25.32	25.50	1,869,493	-0.05(-0.18%)
Jul 20, 2020	25.64	25.75	25.39	25.55	1,047,883	-0.19(-0.76%)
Jul 17, 2020	25.48	25.91	25.35	25.74	1,441,789	+0.44(+1.72%)
Jul 16, 2020	25.23	25.43	25.05	25.30	1,507,138	+0.01(+0.04%)
Jul 15, 2020	25.17	25.35	24.83	25.30	1,611,103	+0.19(+0.74%)
Jul 14, 2020	24.43	25.18	24.40	25.11	1,748,831	+0.58(+2.38%)
Jul 13, 2020	24.72	25.22	24.48	24.53	1,528,227	-0.12(-0.49%)
Jul 10, 2020	24.85	25.00	24.53	24.65	1,651,284	-0.17(-0.67%)
Jul 09, 2020	24.77	24.99	24.56	24.81	1,946,541	-0.10(-0.41%)
Jul 08, 2020	24.79	25.02	24.68	24.92	1,720,544	+0.24(+0.98%)
Jul 07, 2020	25.11	25.20	24.66	24.67	1,243,615	-0.71(-2.78%)
Jul 06, 2020	25.99	25.99	25.33	25.38	948,026	-0.18(-0.69%)
Jul 02, 2020	26.26	26.26	25.35	25.56	1,038,209	-0.37(-1.43%)
Jul 01, 2020	25.02	26.03	24.85	25.93	2,219,656	+0.97(+3.87%)
Jun 30, 2020	24.79	25.11	24.70	24.96	2,055,020	+0.23(+0.94%)
Jun 29, 2020	25.14	25.17	24.34	24.73	1,506,934	-0.29(-1.15%)
Jun 26, 2020	25.26	25.47	24.94	25.02	5,738,707	-0.36(-1.43%)
Jun 25, 2020	24.91	25.40	24.63	25.38	2,526,405	+0.45(+1.79%)
Jun 24, 2020	25.06	25.30	24.40	24.93	2,278,833	-0.43(-1.68%)
Jun 23, 2020	25.57	25.74	25.28	25.36	2,100,931	+0.15(+0.59%)
Jun 22, 2020	24.87	25.29	24.50	25.21	1,525,879	+0.23(+0.93%)
Jun 19, 2020	25.63	25.70	24.81	24.98	4,612,023	-0.24(-0.96%)
Jun 18, 2020	25.11	25.36	24.57	25.22	2,205,239	-0.19(-0.77%)
Jun 17, 2020	26.04	26.08	25.33	25.42	2,065,672	-0.50(-1.93%)
Jun 16, 2020	26.28	26.28	25.64	25.92	2,293,994	+0.44(+1.71%)
Jun 15, 2020	24.47	25.69	24.28	25.48	2,085,302	+0.29(+1.14%)
Jun 12, 2020	25.38	25.38	24.57	25.19	2,260,588	+0.66(+2.69%)
Jun 11, 2020	24.29	24.71	23.99	24.53	3,830,742	-0.82(-3.22%)
Jun 10, 2020	25.74	25.91	24.77	25.35	2,326,583	-0.56(-2.15%)
Jun 09, 2020	25.46	26.22	25.29	25.91	3,510,599	+0.01(+0.04%)
Jun 08, 2020	25.45	25.99	25.33	25.90	2,690,996	+0.71(+2.83%)
Jun 05, 2020	25.60	26.24	25.16	25.18	3,163,812	+0.44(+1.80%)
Jun 04, 2020	25.25	25.25	24.39	24.74	2,176,509	-0.62(-2.45%)
Jun 03, 2020	24.78	25.42	24.66	25.36	2,162,541	+0.83(+3.40%)
Jun 02, 2020	24.55	24.67	24.22	24.53	2,098,604	+0.14(+0.57%)
Jun 01, 2020	23.42	24.62	23.40	24.39	2,215,228	+1.01(+4.32%)
May 29, 2020	22.95	23.69	22.66	23.38	3,284,414	+0.21(+0.92%)
May 28, 2020	23.15	23.41	22.58	23.16	2,346,211	+0.28(+1.21%)
May 27, 2020	23.65	23.65	22.66	22.89	1,639,556	-0.21(-0.92%)
May 26, 2020	23.10	23.30	22.79	23.10	1,832,333	+0.70(+3.14%)
May 22, 2020	22.35	22.43	21.80	22.40	2,381,902	+0.09(+0.42%)
May 21, 2020	21.84	22.37	21.66	22.30	2,308,971	+0.41(+1.86%)
May 20, 2020	22.64	22.69	21.42	21.90	3,873,584	-0.37(-1.66%)
May 19, 2020	22.03	22.47	21.99	22.27	2,776,873	+0.12(+0.54%)
May 18, 2020	22.22	22.52	21.92	22.15	2,759,718	+0.76(+3.55%)
May 15, 2020	21.21	21.44	20.86	21.39	1,914,720	+0.03(+0.13%)
May 14, 2020	21.04	21.40	20.37	21.36	2,923,356	-0.08(-0.39%)
May 13, 2020	21.95	21.99	21.09	21.44	2,531,785	-0.61(-2.77%)
May 12, 2020	22.90	22.97	21.92	22.05	4,044,817	-0.81(-3.53%)
May 11, 2020	22.82	23.24	22.78	22.86	2,433,188	-0.14(-0.60%)
May 08, 2020	23.68	23.87	22.78	23.00	2,354,585	-0.42(-1.78%)
May 07, 2020	22.47	23.76	22.35	23.41	3,355,087	+1.21(+5.47%)
May 06, 2020	22.90	23.01	22.17	22.20	2,076,646	-0.63(-2.76%)
May 05, 2020	22.02	22.90	21.92	22.83	3,731,391	+0.96(+4.40%)
May 04, 2020	21.20	21.89	21.09	21.87	1,876,201	+0.33(+1.55%)
May 01, 2020	22.04	22.17	21.28	21.53	1,412,557	-0.82(-3.69%)
Apr 30, 2020	22.18	22.46	21.65	22.36	2,124,599	-0.06(-0.25%)
Apr 29, 2020	22.17	22.68	21.59	22.41	2,462,699	+0.57(+2.63%)
Apr 28, 2020	22.49	22.84	21.75	21.84	2,355,755	-0.06(-0.30%)
Apr 27, 2020	21.58	21.96	21.35	21.90	2,098,011	+0.58(+2.74%)
Apr 24, 2020	21.45	21.74	21.09	21.32	1,902,088	+0.05(+0.22%)
Apr 23, 2020	21.82	22.14	21.10	21.27	1,861,258	-0.40(-1.84%)
Apr 22, 2020	21.10	22.04	20.95	21.67	4,174,688	+1.26(+6.17%)
Apr 21, 2020	20.98	21.52	20.38	20.41	3,971,166	-1.15(-5.33%)
Apr 20, 2020	22.72	22.83	21.56	21.56	2,690,607	-1.45(-6.32%)
Apr 17, 2020	22.59	23.09	22.09	23.02	2,077,537	+1.01(+4.59%)
Apr 16, 2020	22.94	22.94	21.70	22.01	3,402,391	-0.80(-3.49%)
Apr 15, 2020	22.85	23.13	22.17	22.80	2,667,657	-0.57(-2.46%)
Apr 14, 2020	22.72	23.42	22.45	23.38	2,070,610	+1.08(+4.86%)
Apr 13, 2020	22.76	22.83	22.03	22.29	2,282,324	-0.57(-2.51%)
Apr 09, 2020	22.36	23.38	22.20	22.87	4,825,238	+0.74(+3.35%)
Apr 08, 2020	21.19	22.23	20.59	22.13	2,777,399	+1.19(+5.71%)
Apr 07, 2020	21.52	21.75	20.81	20.93	2,864,981	+0.32(+1.57%)
Apr 06, 2020	19.18	20.96	19.18	20.61	3,286,275	+1.49(+7.80%)
Apr 03, 2020	19.39	19.77	18.45	19.12	4,015,795	-0.53(-2.69%)
Apr 02, 2020	19.54	20.50	19.26	19.64	3,095,456	-0.57(-2.84%)
Apr 01, 2020	20.63	20.72	19.34	20.22	3,384,532	-1.27(-5.91%)
Mar 31, 2020	21.14	21.82	20.40	21.49	5,303,520	+0.09(+0.43%)
Mar 30, 2020	21.65	22.08	20.20	21.40	4,558,299	-0.03(-0.13%)
Mar 27, 2020	19.68	21.99	19.45	21.42	4,086,946	+1.11(+5.47%)
Mar 26, 2020	19.34	20.46	18.71	20.31	5,178,289	+1.10(+5.74%)
Mar 25, 2020	18.92	19.98	17.31	19.21	6,512,203	+0.39(+2.07%)
Mar 24, 2020	17.61	18.87	17.32	18.82	2,754,064	+2.01(+11.96%)
Mar 23, 2020	17.98	18.11	16.21	16.81	4,789,863	-1.28(-7.07%)
Mar 20, 2020	19.41	20.26	17.63	18.09	4,525,408	-1.16(-6.02%)
Mar 19, 2020	20.80	22.29	19.24	19.25	5,517,059	-1.78(-8.46%)
Mar 18, 2020	21.31	22.26	18.53	21.02	3,868,144	-1.46(-6.51%)
Mar 17, 2020	22.62	23.42	20.54	22.49	3,905,393	+0.44(+1.97%)
Mar 16, 2020	23.88	24.58	22.05	22.05	6,066,526	-3.83(-14.78%)
Mar 13, 2020	24.96	25.98	24.12	25.88	7,548,861	+1.88(+7.83%)
Mar 12, 2020	23.40	26.35	23.15	24.00	8,762,698	-1.02(-4.07%)
Mar 11, 2020	26.42	27.20	24.79	25.02	8,765,168	-1.96(-7.27%)
Mar 10, 2020	25.91	26.99	25.55	26.98	7,272,294	+1.32(+5.15%)
Mar 09, 2020	25.36	26.41	25.18	25.65	8,226,444	-1.10(-4.11%)
Mar 06, 2020	26.15	26.80	25.71	26.75	3,786,988	+0.25(+0.94%)
Mar 05, 2020	26.10	27.58	26.07	26.50	4,808,542	-0.03(-0.10%)
Mar 04, 2020	26.14	26.68	26.14	26.53	3,567,559	+0.78(+3.01%)
Mar 03, 2020	25.35	26.26	25.20	25.76	5,329,580	+0.44(+1.75%)
Mar 02, 2020	24.07	25.31	23.97	25.31	4,022,299	+1.38(+5.76%)
Feb 28, 2020	23.35	24.47	22.48	23.93	4,572,834	+0.19(+0.82%)
Feb 27, 2020	24.76	24.87	23.72	23.74	2,462,467	-1.35(-5.38%)
Feb 26, 2020	25.60	25.69	25.08	25.09	2,121,860	-0.45(-1.77%)
Feb 25, 2020	26.33	26.38	25.42	25.54	2,008,194	-0.73(-2.78%)
Feb 24, 2020	26.37	26.60	26.19	26.27	2,716,271	-0.32(-1.22%)
Feb 21, 2020	26.92	26.98	26.57	26.60	1,555,358	-0.31(-1.17%)
Feb 20, 2020	26.77	26.94	26.57	26.91	2,067,274	+0.18(+0.66%)
Feb 19, 2020	26.95	26.97	26.56	26.74	2,540,678	-0.33(-1.23%)
Feb 18, 2020	27.32	27.42	27.03	27.07	2,589,346	-0.22(-0.81%)
Feb 14, 2020	27.09	27.29	26.91	27.29	993,205	+0.30(+1.10%)
Feb 13, 2020	26.57	27.02	26.50	26.99	1,534,485	+0.44(+1.67%)
Feb 12, 2020	26.26	26.63	26.13	26.55	1,778,916	+0.31(+1.16%)
Feb 11, 2020	26.17	27.63	26.15	26.25	3,125,324	+0.08(+0.32%)
Feb 10, 2020	25.87	26.20	25.83	26.16	2,316,095	+0.38(+1.47%)
Feb 07, 2020	25.65	25.89	25.60	25.78	1,094,018	+0.15(+0.58%)
Feb 06, 2020	25.68	25.88	25.56	25.64	1,039,297	+0.02(+0.07%)
Feb 05, 2020	25.60	25.70	25.52	25.62	1,069,195	+0.02(+0.07%)
Feb 04, 2020	25.58	25.87	25.52	25.60	1,447,235	+0.04(+0.14%)
Feb 03, 2020	25.30	25.67	25.24	25.56	1,766,578	+0.30(+1.17%)
Jan 31, 2020	25.60	25.72	25.20	25.27	1,577,965	-0.34(-1.34%)
Jan 30, 2020	25.33	25.71	25.18	25.61	1,346,959	+0.20(+0.80%)
Jan 29, 2020	25.63	25.66	25.35	25.40	1,697,376	-0.12(-0.47%)
Jan 28, 2020	25.20	25.58	25.12	25.52	1,689,731	+0.30(+1.21%)
Jan 27, 2020	25.16	25.39	25.11	25.22	2,647,100	-0.08(-0.33%)
Jan 24, 2020	25.32	25.46	25.16	25.30	811,265	+0.02(+0.07%)
Jan 23, 2020	25.17	25.32	25.06	25.28	1,359,609	+0.15(+0.59%)
Jan 22, 2020	25.08	25.30	24.97	25.14	3,319,093	+0.10(+0.41%)
Jan 21, 2020	24.93	25.04	24.86	25.04	1,923,202	+0.12(+0.48%)
Jan 17, 2020	25.01	25.01	24.81	24.91	1,489,592	-0.11(-0.44%)
Jan 16, 2020	24.68	25.03	24.61	25.03	904,541	+0.40(+1.61%)
Jan 15, 2020	24.60	24.82	24.57	24.63	1,502,954	+0.15(+0.60%)
Jan 14, 2020	24.58	24.58	24.35	24.48	1,028,877	-0.12(-0.49%)
Jan 13, 2020	24.28	24.60	24.19	24.60	1,250,062	+0.34(+1.41%)
Jan 10, 2020	23.89	24.31	23.89	24.26	1,540,539	+0.34(+1.43%)
Jan 09, 2020	23.95	24.10	23.91	23.92	1,714,620	-0.05(-0.19%)
Jan 08, 2020	24.01	24.10	23.81	23.96	1,739,892	-0.06(-0.23%)
Jan 07, 2020	24.33	24.42	23.76	24.02	1,635,064	-0.41(-1.67%)
Jan 06, 2020	24.28	24.53	24.13	24.42	2,156,195	+0.11(+0.46%)
Jan 03, 2020	23.93	24.42	23.83	24.31	1,196,346	+0.37(+1.54%)
Jan 02, 2020	24.32	24.32	23.77	23.94	1,256,246	-0.29(-1.18%)
Dec 31, 2019	24.10	24.27	24.06	24.23	1,132,310	+0.16(+0.65%)
Dec 30, 2019	23.92	24.08	23.91	24.07	956,455	+0.06(+0.27%)
Dec 27, 2019	23.99	24.03	23.86	24.01	618,721	+0.10(+0.42%)
Dec 26, 2019	23.88	23.92	23.76	23.91	525,435	+0.06(+0.27%)
Dec 24, 2019	23.74	23.90	23.69	23.84	374,440	+0.12(+0.51%)
Dec 23, 2019	23.99	23.99	23.69	23.72	878,627	-0.18(-0.73%)
Dec 20, 2019	23.69	23.94	23.68	23.90	1,591,616	+0.24(+1.01%)
Dec 19, 2019	23.56	23.66	23.45	23.66	1,058,590	+0.13(+0.55%)
Dec 18, 2019	23.35	23.54	23.31	23.53	1,047,896	+0.15(+0.63%)
Dec 17, 2019	23.85	23.86	23.32	23.38	1,850,808	-0.45(-1.90%)
Dec 16, 2019	23.66	23.88	23.47	23.83	2,307,603	+0.19(+0.82%)
Dec 13, 2019	23.48	23.73	23.35	23.64	2,345,266	+0.20(+0.87%)
Dec 12, 2019	23.76	23.85	23.35	23.44	1,496,205	-0.35(-1.47%)
Dec 11, 2019	24.12	24.13	23.66	23.79	1,875,313	-0.33(-1.38%)
Dec 10, 2019	24.41	24.48	24.08	24.12	1,050,612	-0.25(-1.02%)
Dec 09, 2019	24.30	24.39	24.12	24.37	1,296,144	+0.06(+0.23%)
Dec 06, 2019	24.27	24.40	24.22	24.31	822,468	-0.01(-0.04%)
Dec 05, 2019	24.42	24.48	24.21	24.32	971,658	-0.14(-0.57%)
Dec 04, 2019	24.43	24.65	24.42	24.46	1,612,398	-0.09(-0.38%)
Dec 03, 2019	24.35	24.56	24.34	24.55	1,632,689	+0.23(+0.95%)
Dec 02, 2019	24.65	24.68	24.29	24.32	1,381,312	-0.32(-1.31%)
Nov 29, 2019	24.87	25.04	24.61	24.65	1,450,077	-0.26(-1.04%)
Nov 27, 2019	24.96	24.98	24.76	24.90	1,978,737	-0.06(-0.26%)
Nov 26, 2019	24.49	24.98	24.45	24.97	3,031,892	+0.52(+2.11%)
Nov 25, 2019	24.35	24.51	24.25	24.45	1,681,441	+0.22(+0.91%)
Nov 22, 2019	24.07	24.31	23.86	24.23	1,826,576	+0.16(+0.65%)
Nov 21, 2019	24.45	24.48	24.06	24.07	2,821,804	-0.42(-1.70%)
Nov 20, 2019	24.32	24.61	24.28	24.49	3,005,989	+0.14(+0.57%)
Nov 19, 2019	24.43	24.65	24.33	24.35	1,476,491	-0.06(-0.26%)
Nov 18, 2019	24.50	24.70	24.40	24.41	2,121,525	-0.05(-0.19%)
Nov 15, 2019	24.30	24.49	24.19	24.46	1,582,621	+0.20(+0.84%)
Nov 14, 2019	24.10	24.26	24.04	24.26	1,847,993	+0.20(+0.84%)
Nov 13, 2019	23.79	24.15	23.70	24.05	2,541,496	+0.35(+1.48%)
Nov 12, 2019	23.83	24.06	23.68	23.70	2,727,908	-0.13(-0.54%)
Nov 11, 2019	23.80	23.99	23.72	23.83	2,146,585	+0.11(+0.47%)
Nov 08, 2019	23.49	23.87	23.39	23.72	2,835,561	+0.22(+0.94%)
Nov 07, 2019	23.80	23.83	23.45	23.50	3,638,928	-0.36(-1.51%)
Nov 06, 2019	23.75	23.95	23.59	23.86	3,601,773	+0.14(+0.58%)
Nov 05, 2019	24.08	24.08	23.68	23.72	2,876,984	-0.43(-1.79%)
Nov 04, 2019	24.23	24.24	24.01	24.16	1,924,056	-0.14(-0.57%)
Nov 01, 2019	24.48	24.56	24.23	24.29	4,891,354	-0.13(-0.53%)
Oct 31, 2019	24.35	24.59	24.22	24.42	3,669,446	+0.11(+0.46%)
Oct 30, 2019	24.37	24.41	23.97	24.31	3,441,638	-0.01(-0.04%)
Oct 29, 2019	24.28	24.60	24.18	24.32	4,741,842	+0.01(+0.04%)
Oct 28, 2019	24.18	24.33	24.07	24.31	3,402,436	+0.09(+0.38%)
Oct 25, 2019	24.28	24.37	24.09	24.22	2,558,876	-0.09(-0.38%)
Oct 24, 2019	23.96	24.34	23.88	24.31	2,402,858	+0.42(+1.74%)
Oct 23, 2019	23.77	23.91	23.63	23.90	2,739,479	+0.15(+0.62%)
Oct 22, 2019	24.07	24.13	23.73	23.75	2,329,592	-0.30(-1.23%)
Oct 21, 2019	23.82	24.05	23.74	24.05	2,534,641	+0.21(+0.89%)
Oct 18, 2019	23.68	23.83	23.58	23.83	3,475,741	+0.17(+0.70%)
Oct 17, 2019	23.76	23.89	23.64	23.67	3,377,672	-0.09(-0.39%)
Oct 16, 2019	23.84	23.85	23.58	23.76	4,117,456	-0.12(-0.50%)
Oct 15, 2019	24.08	24.12	23.82	23.88	2,590,799	-0.18(-0.77%)
Oct 14, 2019	24.12	24.12	23.95	24.06	2,306,776	-0.02(-0.08%)
Oct 11, 2019	24.20	24.36	23.99	24.08	2,344,616	-0.14(-0.57%)
Oct 10, 2019	24.18	24.33	24.11	24.22	2,130,674	+0.07(+0.31%)
Oct 09, 2019	24.16	24.23	23.96	24.15	1,642,775	+0.10(+0.42%)
Oct 08, 2019	23.87	24.10	23.73	24.05	3,442,201	+0.11(+0.46%)
Oct 07, 2019	23.94	24.06	23.88	23.94	2,205,505	-0.09(-0.38%)
Oct 04, 2019	23.97	24.11	23.93	24.03	1,244,053	+0.10(+0.42%)
Oct 03, 2019	24.09	24.17	23.84	23.93	2,651,173	-0.10(-0.42%)
Oct 02, 2019	23.90	24.04	23.83	24.03	2,961,316	+0.14(+0.58%)
Oct 01, 2019	23.88	24.01	23.63	23.89	1,258,678	+0.00(+0.00%)
Sep 30, 2019	23.84	23.92	23.75	23.89	1,447,324	+0.09(+0.39%)
Sep 27, 2019	23.87	23.96	23.68	23.80	1,025,891	-0.06(-0.23%)
Sep 26, 2019	23.77	24.02	23.77	23.85	1,242,390	+0.16(+0.66%)
Sep 25, 2019	23.63	23.76	23.48	23.70	2,067,185	+0.07(+0.31%)
Sep 24, 2019	23.47	23.76	23.46	23.62	1,425,770	+0.20(+0.87%)
Sep 23, 2019	23.34	23.58	23.34	23.42	2,435,197	+0.05(+0.20%)
Sep 20, 2019	23.41	23.50	23.27	23.37	3,156,681	+0.06(+0.24%)
Sep 19, 2019	23.02	23.40	23.02	23.32	1,365,378	+0.30(+1.28%)
Sep 18, 2019	23.29	23.30	22.86	23.02	3,549,843	-0.17(-0.72%)
Sep 17, 2019	22.93	23.22	22.93	23.19	2,638,323	+0.32(+1.41%)
Sep 16, 2019	22.50	22.88	22.48	22.86	1,420,688	+0.38(+1.68%)
Sep 13, 2019	22.76	22.91	22.27	22.49	2,782,023	-0.21(-0.94%)
Sep 12, 2019	22.88	22.96	22.56	22.70	1,894,899	+0.06(+0.24%)
Sep 11, 2019	22.46	22.69	22.31	22.64	2,013,944	+0.14(+0.61%)
Sep 10, 2019	22.75	22.85	22.19	22.51	3,334,311	-0.38(-1.65%)
Sep 09, 2019	23.20	23.24	22.84	22.88	2,026,506	-0.37(-1.58%)
Sep 06, 2019	23.41	23.41	23.16	23.25	2,366,877	-0.10(-0.43%)
Sep 05, 2019	23.53	23.56	23.20	23.35	3,471,597	-0.20(-0.86%)
Sep 04, 2019	23.78	23.84	23.46	23.55	2,049,222	-0.10(-0.43%)