Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.504	4.518	4.471	4.480	6,904,167	-0.02(-0.46%)
Aug 29, 2019	4.560	4.560	4.471	4.501	4,077,293	-0.04(-0.79%)
Aug 28, 2019	4.548	4.556	4.515	4.536	3,314,641	-0.02(-0.52%)
Aug 27, 2019	4.650	4.656	4.533	4.560	6,127,470	-0.09(-1.92%)
Aug 26, 2019	4.638	4.656	4.620	4.650	4,393,920	+0.07(+1.63%)
Aug 23, 2019	4.670	4.688	4.566	4.575	7,442,664	-0.10(-2.17%)
Aug 22, 2019	4.653	4.687	4.632	4.676	5,461,683	+0.03(+0.58%)
Aug 21, 2019	4.706	4.711	4.650	4.650	3,857,677	-0.04(-0.95%)
Aug 20, 2019	4.724	4.733	4.688	4.694	6,826,245	-0.01(-0.25%)
Aug 19, 2019	4.739	4.739	4.685	4.706	5,140,501	-0.00(-0.06%)
Aug 16, 2019	4.673	4.727	4.667	4.709	11,480,888	+0.06(+1.28%)
Aug 15, 2019	4.685	4.730	4.630	4.650	15,604,747	-0.04(-0.76%)
Aug 14, 2019	4.721	4.745	4.673	4.685	58,383,288	-0.19(-3.91%)
Aug 13, 2019	4.897	4.927	4.864	4.876	3,732,115	-0.04(-0.73%)
Aug 12, 2019	4.921	4.933	4.891	4.912	1,714,567	-0.03(-0.66%)
Aug 09, 2019	4.942	4.957	4.910	4.945	2,602,567	-0.01(-0.18%)
Aug 08, 2019	4.811	4.967	4.757	4.954	5,939,328	+0.09(+1.84%)
Aug 07, 2019	4.793	4.878	4.751	4.864	5,409,854	+0.04(+0.74%)
Aug 06, 2019	4.793	4.834	4.781	4.828	5,157,569	+0.05(+1.12%)
Aug 05, 2019	4.852	4.881	4.748	4.775	4,253,941	-0.10(-2.14%)
Aug 02, 2019	4.888	4.903	4.849	4.879	3,256,480	-0.01(-0.30%)
Aug 01, 2019	4.912	4.942	4.888	4.894	2,525,939	-0.02(-0.36%)
Jul 31, 2019	4.936	4.966	4.894	4.912	3,356,389	-0.02(-0.42%)
Jul 30, 2019	4.897	4.936	4.888	4.933	2,253,225	+0.02(+0.49%)
Jul 29, 2019	4.918	4.949	4.906	4.909	2,983,551	-0.01(-0.18%)
Jul 26, 2019	4.930	4.933	4.906	4.918	2,515,669	+0.01(+0.24%)
Jul 25, 2019	4.948	4.960	4.894	4.906	1,932,079	-0.03(-0.66%)
Jul 24, 2019	4.927	4.948	4.900	4.939	2,581,336	+0.01(+0.18%)
Jul 23, 2019	4.918	4.937	4.906	4.930	2,281,401	+0.01(+0.24%)
Jul 22, 2019	4.897	4.924	4.888	4.918	2,048,945	+0.03(+0.55%)
Jul 19, 2019	4.903	4.930	4.891	4.891	2,592,501	-0.01(-0.30%)
Jul 18, 2019	4.894	4.915	4.873	4.906	2,436,200	+0.00(+0.06%)
Jul 17, 2019	4.897	4.909	4.873	4.903	2,207,149	+0.00(+0.06%)
Jul 16, 2019	4.885	4.903	4.864	4.900	2,166,032	+0.01(+0.24%)
Jul 15, 2019	4.888	4.897	4.876	4.888	2,533,767	+0.00(+0.06%)
Jul 12, 2019	4.897	4.904	4.876	4.885	2,482,453	-0.00(-0.06%)
Jul 11, 2019	4.861	4.897	4.849	4.888	3,944,672	+0.03(+0.61%)
Jul 10, 2019	4.861	4.876	4.817	4.858	3,039,769	+0.02(+0.43%)
Jul 09, 2019	4.840	4.846	4.805	4.837	5,204,664	-0.01(-0.25%)
Jul 08, 2019	4.852	4.888	4.831	4.849	3,783,183	-0.00(-0.06%)
Jul 05, 2019	4.819	4.852	4.799	4.852	3,305,465	+0.02(+0.37%)
Jul 03, 2019	4.799	4.842	4.787	4.834	1,692,322	+0.05(+1.00%)
Jul 02, 2019	4.811	4.817	4.761	4.787	2,564,412	-0.02(-0.37%)
Jul 01, 2019	4.814	4.840	4.793	4.805	4,935,852	+0.00(+0.00%)
Jun 28, 2019	4.772	4.825	4.769	4.805	7,223,575	+0.04(+0.75%)
Jun 27, 2019	4.715	4.772	4.697	4.769	4,517,683	+1.28(+36.75%)
Jun 26, 2019	3.515	3.526	3.487	3.487	7,450,516	-0.02(-0.61%)
Jun 25, 2019	3.547	3.550	3.507	3.509	5,766,388	-0.03(-0.91%)
Jun 24, 2019	3.543	3.558	3.530	3.541	5,431,708	+0.01(+0.24%)
Jun 21, 2019	3.545	3.560	3.530	3.532	8,021,473	-0.03(-0.79%)
Jun 20, 2019	3.563	3.571	3.541	3.560	7,094,300	+0.01(+0.30%)
Jun 19, 2019	3.496	3.552	3.487	3.550	4,934,727	+0.05(+1.48%)
Jun 18, 2019	3.481	3.515	3.481	3.498	3,756,880	+0.02(+0.68%)
Jun 17, 2019	3.494	3.502	3.470	3.474	4,482,845	-0.01(-0.31%)
Jun 14, 2019	3.466	3.489	3.461	3.485	4,021,653	+0.02(+0.43%)
Jun 13, 2019	3.466	3.476	3.448	3.470	4,472,913	+0.01(+0.31%)
Jun 12, 2019	3.455	3.476	3.455	3.459	4,121,774	+0.00(+0.06%)
Jun 11, 2019	3.455	3.457	3.427	3.457	5,048,855	+0.02(+0.44%)
Jun 10, 2019	3.425	3.444	3.396	3.442	4,139,023	+0.02(+0.69%)
Jun 07, 2019	3.433	3.442	3.399	3.418	3,831,186	-0.02(-0.44%)
Jun 06, 2019	3.416	3.441	3.390	3.433	8,006,529	+0.04(+1.08%)
Jun 05, 2019	3.405	3.425	3.384	3.397	3,862,265	-0.01(-0.25%)
Jun 04, 2019	3.401	3.414	3.371	3.405	5,390,349	+0.03(+0.83%)
Jun 03, 2019	3.326	3.394	3.324	3.377	6,724,477	+0.06(+1.95%)
May 31, 2019	3.339	3.346	3.291	3.313	7,464,007	-0.05(-1.35%)
May 30, 2019	3.388	3.394	3.344	3.358	5,884,385	-0.03(-0.95%)
May 29, 2019	3.423	3.433	3.371	3.390	5,240,005	-0.04(-1.13%)
May 28, 2019	3.461	3.466	3.425	3.429	3,394,597	-0.03(-0.87%)
May 24, 2019	3.442	3.466	3.438	3.459	5,896,134	+0.03(+0.88%)
May 23, 2019	3.423	3.438	3.423	3.429	5,225,102	-0.01(-0.19%)
May 22, 2019	3.457	3.457	3.431	3.436	2,438,793	-0.02(-0.44%)
May 21, 2019	3.461	3.474	3.446	3.451	2,838,710	-0.00(-0.12%)
May 20, 2019	3.470	3.476	3.444	3.455	2,850,422	-0.02(-0.56%)
May 17, 2019	3.485	3.496	3.468	3.474	3,247,705	-0.02(-0.49%)
May 16, 2019	3.483	3.509	3.481	3.492	2,181,922	+0.01(+0.25%)
May 15, 2019	3.492	3.502	3.479	3.483	3,257,651	+0.00(+0.06%)
May 14, 2019	3.448	3.485	3.444	3.481	4,223,865	+0.03(+0.94%)
May 13, 2019	3.481	3.496	3.439	3.448	7,631,057	-0.06(-1.78%)
May 10, 2019	3.468	3.517	3.464	3.511	4,454,154	+0.04(+1.24%)
May 09, 2019	3.476	3.498	3.433	3.468	5,314,404	-0.02(-0.56%)
May 08, 2019	3.474	3.502	3.461	3.487	8,103,491	+0.01(+0.37%)
May 07, 2019	3.470	3.486	3.461	3.474	6,851,524	-0.01(-0.19%)
May 06, 2019	3.470	3.500	3.459	3.481	4,830,105	-0.00(-0.12%)
May 03, 2019	3.496	3.496	3.473	3.485	3,724,803	+0.02(+0.43%)
May 02, 2019	3.509	3.517	3.470	3.470	4,669,085	-0.05(-1.41%)
May 01, 2019	3.530	3.546	3.504	3.519	7,712,354	+0.01(+0.18%)
Apr 30, 2019	3.524	3.524	3.496	3.513	4,094,742	+0.00(+0.00%)
Apr 29, 2019	3.539	3.539	3.504	3.513	5,138,932	-0.02(-0.43%)
Apr 26, 2019	3.515	3.539	3.502	3.528	3,994,245	+0.02(+0.68%)
Apr 25, 2019	3.526	3.532	3.481	3.504	3,265,167	-0.03(-0.73%)
Apr 24, 2019	3.504	3.543	3.504	3.530	5,208,285	+0.03(+0.80%)
Apr 23, 2019	3.483	3.513	3.476	3.502	5,290,163	+0.01(+0.25%)
Apr 22, 2019	3.466	3.494	3.458	3.494	4,218,300	+0.02(+0.62%)
Apr 18, 2019	3.468	3.485	3.464	3.472	2,583,855	+0.00(+0.06%)
Apr 17, 2019	3.483	3.483	3.461	3.470	2,596,491	-0.01(-0.25%)
Apr 16, 2019	3.457	3.481	3.453	3.479	3,463,565	+0.03(+0.75%)
Apr 15, 2019	3.455	3.456	3.438	3.453	2,314,409	-0.01(-0.25%)
Apr 12, 2019	3.476	3.476	3.444	3.461	3,953,828	-0.01(-0.19%)
Apr 11, 2019	3.468	3.472	3.461	3.468	1,783,933	+0.00(+0.06%)
Apr 10, 2019	3.461	3.468	3.455	3.466	3,273,757	+0.01(+0.37%)
Apr 09, 2019	3.476	3.484	3.451	3.453	5,383,009	-0.03(-0.80%)
Apr 08, 2019	3.448	3.483	3.442	3.481	5,671,326	+0.04(+1.06%)
Apr 05, 2019	3.442	3.452	3.436	3.444	4,781,666	+0.01(+0.31%)
Apr 04, 2019	3.414	3.433	3.412	3.433	3,134,655	+0.02(+0.63%)
Apr 03, 2019	3.423	3.429	3.405	3.412	4,398,631	-0.00(-0.13%)
Apr 02, 2019	3.438	3.442	3.411	3.416	3,436,281	-0.02(-0.50%)
Apr 01, 2019	3.412	3.436	3.401	3.433	3,412,162	+0.03(+0.95%)
Mar 29, 2019	3.429	3.436	3.395	3.401	4,918,710	-0.02(-0.44%)
Mar 28, 2019	3.390	3.418	3.382	3.416	10,437,964	+0.92(+36.69%)
Mar 27, 2019	2.515	2.521	2.498	2.499	10,103,436	-0.01(-0.49%)
Mar 26, 2019	2.510	2.522	2.508	2.512	6,954,568	+0.01(+0.50%)
Mar 25, 2019	2.499	2.518	2.495	2.499	6,147,864	+0.00(+0.12%)
Mar 22, 2019	2.513	2.521	2.495	2.496	6,067,764	-0.02(-0.80%)
Mar 21, 2019	2.505	2.524	2.505	2.516	6,772,876	+0.01(+0.43%)
Mar 20, 2019	2.512	2.529	2.499	2.505	7,847,933	-0.00(-0.19%)
Mar 19, 2019	2.508	2.518	2.501	2.510	7,499,977	+0.00(+0.12%)
Mar 18, 2019	2.495	2.515	2.493	2.507	5,251,358	+0.01(+0.37%)
Mar 15, 2019	2.502	2.505	2.486	2.498	23,356,346	-0.00(-0.19%)
Mar 14, 2019	2.488	2.505	2.484	2.502	5,431,825	+0.01(+0.56%)
Mar 13, 2019	2.485	2.501	2.483	2.488	8,022,341	+0.01(+0.38%)
Mar 12, 2019	2.488	2.498	2.479	2.479	5,769,146	-0.01(-0.37%)
Mar 11, 2019	2.457	2.491	2.454	2.488	9,671,886	+0.04(+1.65%)
Mar 08, 2019	2.411	2.453	2.411	2.448	12,736,309	+0.04(+1.48%)
Mar 07, 2019	2.431	2.439	2.412	2.412	10,467,631	-0.02(-0.70%)
Mar 06, 2019	2.446	2.457	2.428	2.429	6,244,820	-0.02(-0.82%)
Mar 05, 2019	2.462	2.468	2.437	2.450	6,990,730	-0.01(-0.50%)
Mar 04, 2019	2.468	2.474	2.452	2.462	8,708,134	-0.01(-0.25%)
Mar 01, 2019	2.470	2.476	2.448	2.468	7,821,117	-0.00(-0.06%)
Feb 28, 2019	2.476	2.482	2.463	2.470	6,353,825	-0.00(-0.13%)
Feb 27, 2019	2.470	2.479	2.459	2.473	5,202,045	-0.00(-0.19%)
Feb 26, 2019	2.482	2.487	2.463	2.477	5,855,569	-0.00(-0.06%)
Feb 25, 2019	2.476	2.491	2.473	2.479	8,440,483	+0.01(+0.38%)
Feb 22, 2019	2.473	2.479	2.463	2.470	6,496,433	+0.00(+0.06%)
Feb 21, 2019	2.473	2.498	2.443	2.468	9,633,228	+0.00(+0.06%)
Feb 20, 2019	2.474	2.479	2.457	2.467	11,454,015	-0.01(-0.50%)
Feb 19, 2019	2.477	2.482	2.471	2.479	8,318,483	+0.00(+0.06%)
Feb 15, 2019	2.482	2.484	2.467	2.477	11,184,076	+0.00(+0.19%)
Feb 14, 2019	2.482	2.487	2.467	2.473	9,480,880	-0.01(-0.44%)
Feb 13, 2019	2.479	2.488	2.460	2.484	6,660,649	+0.00(+0.19%)
Feb 12, 2019	2.487	2.491	2.474	2.479	10,151,267	-0.00(-0.19%)
Feb 11, 2019	2.473	2.489	2.465	2.484	8,902,950	+0.02(+0.63%)
Feb 08, 2019	2.473	2.478	2.459	2.468	12,000,159	-0.01(-0.31%)
Feb 07, 2019	2.481	2.488	2.468	2.476	14,804,358	-0.00(-0.19%)
Feb 06, 2019	2.473	2.496	2.467	2.481	22,238,564	+0.01(+0.31%)
Feb 05, 2019	2.431	2.477	2.428	2.473	119,537,848	-0.06(-2.21%)
Feb 04, 2019	2.507	2.530	2.498	2.529	5,585,237	+0.02(+0.80%)
Feb 01, 2019	2.501	2.509	2.485	2.508	6,420,368	+0.01(+0.43%)
Jan 31, 2019	2.474	2.499	2.473	2.498	8,821,715	+0.02(+0.62%)
Jan 30, 2019	2.481	2.488	2.476	2.482	6,234,126	+0.00(+0.19%)
Jan 29, 2019	2.491	2.496	2.476	2.477	5,434,565	-0.01(-0.56%)
Jan 28, 2019	2.491	2.501	2.482	2.491	4,483,557	+0.00(+0.06%)
Jan 25, 2019	2.479	2.495	2.478	2.490	3,098,021	+0.02(+0.63%)
Jan 24, 2019	2.463	2.481	2.451	2.474	3,311,646	+0.01(+0.50%)
Jan 23, 2019	2.437	2.465	2.434	2.462	3,649,186	+0.02(+1.02%)
Jan 22, 2019	2.443	2.446	2.425	2.437	4,267,153	-0.01(-0.38%)
Jan 18, 2019	2.443	2.456	2.437	2.446	3,470,609	+0.01(+0.45%)
Jan 17, 2019	2.443	2.451	2.428	2.436	5,447,908	-0.01(-0.51%)
Jan 16, 2019	2.437	2.448	2.429	2.448	3,237,232	+0.02(+0.70%)
Jan 15, 2019	2.432	2.436	2.417	2.431	3,354,655	+0.00(+0.13%)
Jan 14, 2019	2.412	2.439	2.411	2.428	3,489,186	+0.01(+0.38%)
Jan 11, 2019	2.394	2.418	2.393	2.418	3,170,218	+0.02(+0.97%)
Jan 10, 2019	2.394	2.403	2.386	2.395	4,181,097	-0.00(-0.06%)
Jan 09, 2019	2.387	2.397	2.355	2.397	5,748,827	+0.02(+0.78%)
Jan 08, 2019	2.372	2.380	2.352	2.378	7,100,115	+0.01(+0.59%)
Jan 07, 2019	2.353	2.392	2.338	2.364	4,244,302	+0.02(+0.79%)
Jan 04, 2019	2.327	2.353	2.315	2.346	5,629,425	+0.04(+1.54%)
Jan 03, 2019	2.271	2.322	2.271	2.310	5,166,514	+0.03(+1.50%)
Jan 02, 2019	2.226	2.279	2.211	2.276	4,771,636	+0.03(+1.31%)
Dec 31, 2018	2.291	2.297	2.226	2.246	6,858,707	-0.04(-1.76%)
Dec 28, 2018	2.256	2.304	2.256	2.287	6,198,621	+0.04(+1.66%)
Dec 27, 2018	2.170	2.251	2.139	2.249	9,699,037	-0.00(-0.07%)
Dec 26, 2018	2.145	2.254	2.145	2.251	8,063,822	+0.11(+5.37%)
Dec 24, 2018	2.187	2.194	2.121	2.136	5,476,007	+0.52(+32.02%)
Dec 21, 2018	1.598	1.648	1.598	1.618	28,281,312	+0.02(+1.46%)
Dec 20, 2018	1.659	1.669	1.582	1.595	17,762,550	-0.06(-3.87%)
Dec 19, 2018	1.678	1.702	1.659	1.659	19,117,490	-0.02(-0.99%)
Dec 18, 2018	1.683	1.709	1.674	1.676	15,178,668	+0.00(+0.07%)
Dec 17, 2018	1.741	1.750	1.674	1.674	15,935,612	-0.07(-3.75%)
Dec 14, 2018	1.724	1.745	1.723	1.740	7,316,720	+0.01(+0.64%)
Dec 13, 2018	1.721	1.734	1.720	1.729	9,972,847	+0.01(+0.32%)
Dec 12, 2018	1.736	1.736	1.716	1.723	7,167,962	-0.00(-0.26%)
Dec 11, 2018	1.730	1.741	1.725	1.728	7,087,553	+0.01(+0.39%)
Dec 10, 2018	1.725	1.731	1.710	1.721	9,154,119	-0.00(-0.13%)
Dec 07, 2018	1.728	1.735	1.713	1.723	6,821,223	-0.00(-0.19%)
Dec 06, 2018	1.698	1.728	1.690	1.726	10,035,236	+0.03(+1.69%)
Dec 04, 2018	1.731	1.737	1.697	1.698	8,122,355	-0.03(-1.73%)
Dec 03, 2018	1.733	1.734	1.715	1.728	6,935,395	+0.00(+0.00%)
Nov 30, 2018	1.735	1.742	1.716	1.728	7,354,696	-0.01(-0.57%)
Nov 29, 2018	1.710	1.744	1.710	1.737	6,233,932	+0.02(+1.29%)
Nov 28, 2018	1.693	1.721	1.690	1.715	9,233,752	+0.03(+1.77%)
Nov 27, 2018	1.681	1.693	1.674	1.685	4,029,955	+0.00(+0.20%)
Nov 26, 2018	1.682	1.689	1.670	1.682	5,255,154	+0.00(+0.07%)
Nov 23, 2018	1.671	1.690	1.666	1.681	2,932,294	+0.01(+0.40%)
Nov 21, 2018		1.674	1.674	1.674	0	+0.01(+0.60%)
Nov 20, 2018	1.683	1.691	1.659	1.664	8,276,411	-0.02(-1.44%)
Nov 19, 2018	1.698	1.705	1.681	1.689	5,940,459	-0.01(-0.52%)
Nov 16, 2018	1.669	1.699	1.663	1.698	7,003,870	+0.02(+1.05%)
Nov 15, 2018	1.682	1.684	1.664	1.680	8,657,854	-0.01(-0.72%)
Nov 14, 2018	1.703	1.704	1.688	1.692	6,370,990	-0.00(-0.20%)
Nov 13, 2018	1.690	1.709	1.681	1.695	6,074,098	+0.01(+0.52%)
Nov 12, 2018	1.701	1.719	1.687	1.687	7,512,541	-0.01(-0.72%)
Nov 09, 2018	1.669	1.700	1.669	1.699	7,567,181	+0.03(+1.52%)
Nov 08, 2018	1.678	1.698	1.653	1.673	11,250,732	-0.01(-0.72%)
Nov 07, 2018	1.694	1.700	1.671	1.685	6,580,681	-0.00(-0.13%)
Nov 06, 2018	1.687	1.694	1.673	1.688	4,870,492	+0.00(+0.26%)
Nov 05, 2018	1.676	1.687	1.672	1.683	6,658,468	+0.01(+0.73%)
Nov 02, 2018	1.674	1.681	1.656	1.671	9,641,397	+0.00(+0.13%)
Nov 01, 2018	1.669	1.671	1.651	1.669	7,951,653	+0.00(+0.07%)
Oct 31, 2018	1.676	1.679	1.657	1.668	12,991,591	-0.00(-0.20%)
Oct 30, 2018	1.660	1.681	1.650	1.671	6,677,456	+0.01(+0.87%)
Oct 29, 2018	1.656	1.674	1.639	1.657	8,504,774	+0.01(+0.67%)
Oct 26, 2018	1.664	1.669	1.631	1.646	7,521,972	-0.02(-1.33%)
Oct 25, 2018	1.646	1.668	1.627	1.668	9,531,728	+0.03(+1.55%)
Oct 24, 2018	1.626	1.661	1.624	1.642	7,975,180	+0.02(+1.09%)
Oct 23, 2018	1.625	1.636	1.609	1.625	6,085,753	-0.01(-0.61%)
Oct 22, 2018	1.639	1.652	1.632	1.635	4,661,940	+0.00(+0.07%)
Oct 19, 2018	1.630	1.642	1.626	1.633	4,520,959	+0.00(+0.07%)
Oct 18, 2018	1.652	1.657	1.628	1.632	4,784,694	-0.02(-1.20%)
Oct 17, 2018	1.653	1.662	1.643	1.652	5,406,542	-0.00(-0.07%)
Oct 16, 2018	1.633	1.657	1.622	1.653	8,811,557	+0.02(+1.49%)
Oct 15, 2018	1.611	1.645	1.610	1.629	4,746,392	+0.02(+1.03%)
Oct 12, 2018	1.648	1.648	1.607	1.612	7,682,013	-0.02(-1.22%)
Oct 11, 2018	1.656	1.662	1.628	1.632	12,316,883	-0.03(-1.60%)
Oct 10, 2018	1.676	1.693	1.659	1.659	9,243,463	-0.02(-1.06%)
Oct 09, 2018	1.680	1.690	1.677	1.677	10,998,933	-0.01(-0.33%)
Oct 08, 2018	1.672	1.686	1.671	1.682	6,578,203	+0.01(+0.60%)
Oct 05, 2018	1.688	1.692	1.664	1.672	10,724,619	-0.01(-0.72%)
Oct 04, 2018	1.715	1.719	1.681	1.684	9,041,692	-0.04(-2.06%)
Oct 03, 2018	1.733	1.740	1.713	1.720	9,545,906	-0.01(-0.51%)
Oct 02, 2018	1.725	1.741	1.725	1.729	5,816,512	+0.00(+0.19%)
Oct 01, 2018	1.750	1.772	1.725	1.725	6,965,668	-0.02(-1.39%)
Sep 28, 2018	1.740	1.752	1.740	1.750	7,297,732	+0.01(+0.57%)
Sep 27, 2018	1.733	1.760	1.733	1.740	4,108,584	+0.01(+0.58%)
Sep 26, 2018	1.731	1.740	1.728	1.730	6,600,121	-0.00(-0.06%)
Sep 25, 2018	1.737	1.752	1.725	1.731	6,911,371	-0.00(-0.25%)
Sep 24, 2018	1.760	1.765	1.732	1.735	13,098,258	+0.39(+29.46%)
Sep 21, 2018	1.330	1.349	1.329	1.340	22,979,578	+0.01(+0.68%)
Sep 20, 2018	1.324	1.332	1.318	1.331	10,615,423	+0.01(+0.68%)
Sep 19, 2018	1.326	1.339	1.322	1.322	12,711,807	-0.01(-0.43%)
Sep 18, 2018	1.337	1.346	1.326	1.328	9,448,729	-0.01(-0.74%)
Sep 17, 2018	1.339	1.354	1.329	1.338	9,430,782	+0.00(+0.00%)
Sep 14, 2018	1.343	1.345	1.331	1.338	8,764,966	-0.01(-0.67%)
Sep 13, 2018	1.335	1.349	1.329	1.347	6,961,738	+0.01(+0.99%)
Sep 12, 2018	1.340	1.345	1.324	1.334	5,785,231	-0.01(-0.79%)
Sep 11, 2018	1.349	1.355	1.343	1.345	8,067,361	-0.00(-0.30%)
Sep 10, 2018	1.354	1.355	1.347	1.349	6,672,198	+0.00(+0.00%)
Sep 07, 2018	1.355	1.356	1.345	1.349	6,343,308	-0.01(-0.61%)
Sep 06, 2018	1.349	1.364	1.348	1.357	7,370,839	+0.01(+0.73%)
Sep 05, 2018	1.331	1.349	1.331	1.347	6,600,194	+0.02(+1.36%)