Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	57.89	57.89	57.19	57.47	2,708,285	+0.01(+0.02%)
Aug 29, 2019	56.95	57.54	56.87	57.46	2,849,733	+1.07(+1.89%)
Aug 28, 2019	55.98	56.46	55.42	56.40	3,394,906	+0.51(+0.90%)
Aug 27, 2019	56.37	56.42	55.65	55.89	2,818,678	-0.16(-0.28%)
Aug 26, 2019	56.74	56.76	55.79	56.05	2,876,659	-0.12(-0.22%)
Aug 23, 2019	57.16	57.98	55.98	56.17	3,146,866	-1.12(-1.96%)
Aug 22, 2019	58.07	58.30	57.20	57.30	3,511,548	-0.69(-1.19%)
Aug 21, 2019	58.14	58.24	57.73	57.99	2,519,356	+0.52(+0.91%)
Aug 20, 2019	57.64	57.93	57.26	57.46	2,118,510	-0.26(-0.45%)
Aug 19, 2019	57.80	58.34	57.45	57.73	2,770,526	+0.60(+1.05%)
Aug 16, 2019	57.10	57.35	56.70	57.13	2,441,380	+0.60(+1.06%)
Aug 15, 2019	56.69	57.04	56.08	56.53	3,703,378	-0.07(-0.12%)
Aug 14, 2019	56.81	56.91	55.93	56.60	4,449,919	-1.02(-1.77%)
Aug 13, 2019	57.08	57.87	56.67	57.61	4,368,436	+0.53(+0.93%)
Aug 12, 2019	58.12	58.12	56.99	57.08	2,913,910	-1.20(-2.07%)
Aug 09, 2019	59.20	59.23	57.76	58.29	3,901,580	-1.40(-2.35%)
Aug 08, 2019	58.54	59.70	58.06	59.68	3,149,410	+1.63(+2.81%)
Aug 07, 2019	57.56	58.28	57.06	58.05	3,287,738	-0.35(-0.59%)
Aug 06, 2019	58.03	58.56	57.35	58.40	3,981,495	+0.50(+0.87%)
Aug 05, 2019	58.51	59.01	57.67	57.89	4,612,307	-1.35(-2.28%)
Aug 02, 2019	60.97	61.10	58.61	59.25	6,217,366	-2.72(-4.40%)
Aug 01, 2019	62.48	63.34	60.68	61.97	6,626,162	+1.19(+1.95%)
Jul 31, 2019	61.08	61.66	59.95	60.79	5,981,863	-0.18(-0.29%)
Jul 30, 2019	61.27	61.27	60.74	60.96	2,975,366	-0.66(-1.08%)
Jul 29, 2019	61.92	62.03	61.06	61.63	2,539,399	-0.34(-0.54%)
Jul 26, 2019	61.36	62.06	61.36	61.96	1,833,446	+0.58(+0.94%)
Jul 25, 2019	61.41	61.60	60.94	61.38	2,612,299	+0.02(+0.03%)
Jul 24, 2019	61.16	61.44	60.50	61.36	4,482,674	-0.10(-0.17%)
Jul 23, 2019	60.74	61.47	60.55	61.47	3,708,052	+0.30(+0.49%)
Jul 22, 2019	60.94	61.50	60.83	61.17	3,524,306	+0.38(+0.63%)
Jul 19, 2019	61.64	61.84	60.68	60.79	4,388,098	-0.74(-1.20%)
Jul 18, 2019	60.45	61.61	60.01	61.52	2,657,771	+0.64(+1.06%)
Jul 17, 2019	61.78	61.82	60.77	60.88	3,021,990	-0.66(-1.08%)
Jul 16, 2019	61.40	61.88	60.98	61.54	2,424,068	+0.12(+0.20%)
Jul 15, 2019	61.50	61.67	61.12	61.42	3,397,612	-0.04(-0.06%)
Jul 12, 2019	61.19	61.50	60.83	61.46	2,986,946	+0.53(+0.87%)
Jul 11, 2019	60.05	61.05	59.81	60.93	3,433,738	+1.15(+1.92%)
Jul 10, 2019	60.26	60.62	59.41	59.78	3,774,081	-0.30(-0.50%)
Jul 09, 2019	59.57	60.15	59.37	60.08	3,711,614	+0.17(+0.28%)
Jul 08, 2019	60.10	60.52	59.63	59.91	3,321,574	-0.48(-0.79%)
Jul 05, 2019	59.48	60.53	59.43	60.38	3,274,999	+0.49(+0.83%)
Jul 03, 2019	60.11	60.14	59.53	59.89	2,941,402	-0.17(-0.28%)
Jul 02, 2019	60.10	60.24	59.35	60.06	3,098,005	+0.14(+0.24%)
Jul 01, 2019	60.16	60.84	59.58	59.91	3,226,543	+0.76(+1.29%)
Jun 28, 2019	59.13	59.53	58.95	59.15	11,689,737	+0.31(+0.52%)
Jun 27, 2019	59.04	59.21	58.73	58.85	3,148,582	+0.00(+0.00%)
Jun 26, 2019	59.35	59.93	58.84	58.85	2,509,188	-0.09(-0.16%)
Jun 25, 2019	59.77	59.86	58.84	58.94	4,291,811	-0.83(-1.39%)
Jun 24, 2019	59.81	60.17	59.51	59.77	6,016,980	-0.38(-0.64%)
Jun 21, 2019	59.83	60.39	59.59	60.15	9,402,456	+0.27(+0.45%)
Jun 20, 2019	59.07	59.99	58.62	59.88	9,341,641	+1.46(+2.49%)
Jun 19, 2019	59.41	59.72	57.76	58.43	7,693,328	-1.04(-1.74%)
Jun 18, 2019	59.04	59.72	58.90	59.46	5,233,535	+1.08(+1.85%)
Jun 17, 2019	57.86	58.78	57.52	58.38	4,213,629	+0.86(+1.49%)
Jun 14, 2019	57.86	58.06	56.94	57.52	5,842,511	-0.65(-1.12%)
Jun 13, 2019	58.30	58.38	57.73	58.17	6,528,953	+0.18(+0.31%)
Jun 12, 2019	58.87	59.15	57.96	58.00	3,622,337	-1.14(-1.93%)
Jun 11, 2019	59.41	59.66	58.81	59.13	3,261,201	+0.32(+0.54%)
Jun 10, 2019	58.65	59.19	58.48	58.82	4,033,334	+0.23(+0.40%)
Jun 07, 2019	58.08	58.77	58.00	58.58	2,477,601	+0.82(+1.42%)
Jun 06, 2019	57.80	58.00	57.61	57.76	5,602,532	-0.26(-0.45%)
Jun 05, 2019	57.60	58.08	57.18	58.02	6,896,357	+1.01(+1.77%)
Jun 04, 2019	56.95	57.43	54.94	57.02	8,372,369	+0.50(+0.89%)
Jun 03, 2019	57.64	57.95	56.11	56.51	7,831,972	-1.28(-2.21%)
May 31, 2019	57.60	58.16	57.60	57.79	6,106,667	-0.40(-0.69%)
May 30, 2019	57.80	58.70	57.62	58.19	5,422,153	+0.45(+0.78%)
May 29, 2019	57.70	58.01	57.43	57.74	4,865,770	-0.18(-0.31%)
May 28, 2019	57.99	58.47	57.74	57.92	7,427,459	+0.19(+0.32%)
May 24, 2019	57.39	58.03	57.13	57.73	6,896,027	+0.74(+1.29%)
May 23, 2019	56.89	57.58	56.77	57.00	9,731,302	-0.39(-0.68%)
May 22, 2019	56.56	58.03	56.56	57.39	10,019,887	+0.47(+0.82%)
May 21, 2019	56.16	57.06	56.01	56.92	10,532,682	+1.13(+2.02%)
May 20, 2019	54.71	55.91	54.60	55.79	11,718,531	+0.51(+0.93%)
May 17, 2019	53.95	55.34	53.77	55.28	8,815,767	+0.74(+1.36%)
May 16, 2019	54.37	54.86	54.16	54.54	7,479,731	+0.04(+0.07%)
May 15, 2019	53.52	54.65	53.41	54.50	8,399,669	+0.79(+1.47%)
May 14, 2019	53.12	54.22	52.98	53.71	8,544,235	+0.81(+1.53%)
May 13, 2019	53.96	54.10	52.76	52.90	13,188,236	-2.09(-3.81%)
May 10, 2019	54.46	55.17	54.20	54.99	12,998,877	+0.03(+0.05%)
May 09, 2019	54.19	55.13	53.95	54.97	9,857,746	+0.11(+0.20%)
May 08, 2019	54.39	54.98	54.01	54.85	9,000,436	+0.44(+0.80%)
May 07, 2019	54.87	54.97	53.45	54.42	11,325,385	-1.01(-1.83%)
May 06, 2019	54.46	55.98	53.96	55.43	10,947,495	+0.33(+0.59%)
May 03, 2019	55.89	57.20	53.66	55.11	43,600,904	-6.85(-11.05%)
May 02, 2019	67.14	67.87	60.45	61.95	13,409,456	-5.18(-7.72%)
May 01, 2019	68.22	68.25	67.10	67.13	3,388,950	-0.73(-1.07%)
Apr 30, 2019	67.36	67.94	67.23	67.86	3,287,140	+0.52(+0.77%)
Apr 29, 2019	66.17	67.76	66.17	67.34	3,710,469	-0.90(-1.32%)
Apr 26, 2019	67.96	68.29	67.56	68.24	2,382,883	+0.41(+0.60%)
Apr 25, 2019	67.63	68.00	67.24	67.83	2,644,723	+0.24(+0.36%)
Apr 24, 2019	67.88	68.36	67.05	67.59	3,274,874	-0.17(-0.25%)
Apr 23, 2019	66.75	67.94	66.54	67.75	6,755,447	+1.27(+1.92%)
Apr 22, 2019	65.99	66.54	65.45	66.48	2,200,153	+0.13(+0.20%)
Apr 18, 2019	67.21	67.21	65.62	66.35	5,880,869	-0.75(-1.12%)
Apr 17, 2019	67.12	67.36	66.73	67.10	3,208,291	+0.23(+0.35%)
Apr 16, 2019	67.89	68.06	66.57	66.87	4,730,390	-2.25(-3.26%)
Apr 15, 2019	69.23	69.36	68.60	69.12	1,817,562	+0.03(+0.04%)
Apr 12, 2019	69.20	69.29	68.41	69.09	2,687,706	+0.09(+0.13%)
Apr 11, 2019	69.45	69.55	68.89	69.00	2,170,396	-0.38(-0.55%)
Apr 10, 2019	69.24	69.53	69.11	69.38	1,671,145	+0.21(+0.31%)
Apr 09, 2019	68.75	69.31	68.56	69.17	2,189,175	-0.04(-0.05%)
Apr 08, 2019	69.07	69.24	68.41	69.20	2,611,673	+0.20(+0.28%)
Apr 05, 2019	68.68	69.21	68.01	69.01	2,766,304	+0.38(+0.56%)
Apr 04, 2019	69.10	69.20	68.19	68.63	2,388,854	-0.36(-0.53%)
Apr 03, 2019	68.73	69.61	68.66	68.99	3,747,195	+0.57(+0.83%)
Apr 02, 2019	68.69	68.99	68.27	68.42	3,300,145	-0.26(-0.38%)
Apr 01, 2019	67.89	68.81	67.57	68.68	3,898,123	+1.30(+1.93%)
Mar 29, 2019	66.98	67.75	66.94	67.38	4,811,786	+0.81(+1.22%)
Mar 28, 2019	66.86	66.86	66.07	66.57	2,683,536	+0.51(+0.77%)
Mar 27, 2019	66.15	66.47	65.40	66.06	2,193,806	-0.06(-0.08%)
Mar 26, 2019	66.25	66.71	65.73	66.12	2,468,097	+0.32(+0.48%)
Mar 25, 2019	65.79	65.93	65.11	65.80	2,132,902	-0.13(-0.20%)
Mar 22, 2019	66.93	67.02	65.70	65.93	2,915,758	-1.22(-1.81%)
Mar 21, 2019	66.49	67.56	66.41	67.15	4,453,204	+0.46(+0.68%)
Mar 20, 2019	67.12	67.36	66.33	66.69	2,323,831	-0.29(-0.43%)
Mar 19, 2019	67.25	67.37	66.78	66.98	2,728,111	+0.13(+0.19%)
Mar 18, 2019	67.06	67.26	66.24	66.85	2,555,659	-0.23(-0.35%)
Mar 15, 2019	66.09	67.30	65.98	67.08	5,167,251	+1.12(+1.69%)
Mar 14, 2019	66.24	66.47	65.89	65.97	2,771,380	-0.26(-0.39%)
Mar 13, 2019	66.90	67.27	66.17	66.23	4,222,280	-0.53(-0.79%)
Mar 12, 2019	67.24	67.53	66.67	66.76	3,895,268	-0.53(-0.79%)
Mar 11, 2019	66.38	67.33	66.31	67.29	3,396,777	+1.12(+1.69%)
Mar 08, 2019	66.60	66.96	65.63	66.17	4,206,765	-1.10(-1.63%)
Mar 07, 2019	67.26	67.63	66.65	67.27	5,694,685	+0.81(+1.22%)
Mar 06, 2019	66.42	66.99	66.21	66.46	2,893,364	+0.07(+0.10%)
Mar 05, 2019	66.68	66.95	66.35	66.40	2,271,867	-0.34(-0.52%)
Mar 04, 2019	67.48	67.78	66.04	66.74	3,525,024	-0.34(-0.51%)
Mar 01, 2019	65.95	67.17	65.85	67.08	3,169,508	+1.07(+1.62%)
Feb 28, 2019	66.27	66.74	65.92	66.01	3,977,524	-0.31(-0.46%)
Feb 27, 2019	66.70	66.71	66.00	66.32	5,430,228	-0.68(-1.01%)
Feb 26, 2019	67.36	67.47	66.74	67.00	3,902,119	-0.20(-0.29%)
Feb 25, 2019	67.83	67.89	67.09	67.20	4,414,058	-0.12(-0.18%)
Feb 22, 2019	66.68	67.35	66.48	67.32	6,005,594	+0.97(+1.46%)
Feb 21, 2019	67.06	67.35	66.15	66.35	5,095,523	-0.85(-1.26%)
Feb 20, 2019	68.14	68.27	66.83	67.20	3,409,913	-0.68(-1.00%)
Feb 19, 2019	67.90	68.24	67.37	67.88	4,264,916	-0.35(-0.52%)
Feb 15, 2019	68.37	68.68	67.78	68.23	3,099,813	+0.41(+0.60%)
Feb 14, 2019	67.76	68.30	67.63	67.82	1,613,193	-0.43(-0.63%)
Feb 13, 2019	68.78	68.96	67.88	68.25	3,232,662	+0.12(+0.18%)
Feb 12, 2019	68.10	68.28	67.59	68.13	3,669,206	+0.45(+0.66%)
Feb 11, 2019	68.03	68.52	67.60	67.68	4,297,692	-0.18(-0.26%)
Feb 08, 2019	67.21	68.21	66.94	67.86	4,973,760	+0.16(+0.23%)
Feb 07, 2019	68.80	69.05	66.24	67.70	6,340,264	-1.40(-2.03%)
Feb 06, 2019	64.94	69.28	64.93	69.10	7,808,037	+3.05(+4.62%)
Feb 05, 2019	66.18	66.66	65.96	66.05	4,289,011	-0.07(-0.11%)
Feb 04, 2019	64.99	66.33	64.87	66.12	3,639,372	+1.07(+1.64%)
Feb 01, 2019	64.88	65.80	64.72	65.06	3,470,052	+0.43(+0.66%)
Jan 31, 2019	64.80	65.21	64.38	64.63	3,777,931	-0.11(-0.17%)
Jan 30, 2019	63.75	65.02	63.57	64.74	3,931,050	+1.06(+1.66%)
Jan 29, 2019	64.00	64.21	63.42	63.68	3,127,561	-0.27(-0.42%)
Jan 28, 2019	64.25	64.35	63.39	63.95	2,987,576	-0.99(-1.53%)
Jan 25, 2019	65.16	65.22	64.23	64.94	4,392,201	+1.76(+2.79%)
Jan 24, 2019	62.25	63.21	62.07	63.18	3,596,701	+0.98(+1.58%)
Jan 23, 2019	62.11	62.56	61.41	62.20	3,612,052	+0.24(+0.39%)
Jan 22, 2019	62.42	62.78	61.47	61.96	3,987,072	-0.95(-1.50%)
Jan 18, 2019	62.65	63.10	62.12	62.90	4,209,992	+1.18(+1.91%)
Jan 17, 2019	60.74	61.90	60.47	61.73	2,552,873	+0.70(+1.16%)
Jan 16, 2019	61.12	61.29	60.71	61.02	3,778,083	-0.19(-0.30%)
Jan 15, 2019	60.14	61.45	59.96	61.21	3,828,431	+1.26(+2.10%)
Jan 14, 2019	59.79	60.31	59.68	59.94	4,751,940	-0.27(-0.45%)
Jan 11, 2019	60.08	60.46	59.90	60.21	3,580,024	+0.10(+0.17%)
Jan 10, 2019	59.03	60.15	58.90	60.11	3,572,999	+0.51(+0.86%)
Jan 09, 2019	59.94	60.10	59.34	59.60	3,000,494	-0.06(-0.09%)
Jan 08, 2019	59.61	59.76	58.84	59.66	3,694,504	+0.67(+1.13%)
Jan 07, 2019	58.76	59.33	58.25	58.99	4,248,355	-0.09(-0.16%)
Jan 04, 2019	57.77	59.17	57.46	59.08	5,267,342	+2.41(+4.26%)
Jan 03, 2019	57.84	58.41	56.59	56.67	4,200,200	-1.85(-3.15%)
Jan 02, 2019	57.97	59.18	57.97	58.52	3,283,630	-0.36(-0.61%)
Dec 31, 2018	58.66	59.05	58.45	58.88	2,520,949	+0.51(+0.87%)
Dec 28, 2018	58.81	59.27	57.90	58.37	2,517,931	-0.14(-0.24%)
Dec 27, 2018	57.21	58.53	56.48	58.51	3,650,666	+0.67(+1.15%)
Dec 26, 2018	56.21	57.84	55.16	57.84	3,791,682	+2.17(+3.90%)
Dec 24, 2018	55.72	56.54	55.33	55.67	3,819,483	-0.06(-0.12%)
Dec 21, 2018	58.29	59.04	55.47	55.73	11,007,565	-2.50(-4.28%)
Dec 20, 2018	59.28	59.79	57.55	58.23	4,733,528	-1.34(-2.26%)
Dec 19, 2018	60.20	61.25	59.02	59.57	3,703,499	-0.36(-0.60%)
Dec 18, 2018	60.42	60.74	59.51	59.94	4,534,846	-0.05(-0.08%)
Dec 17, 2018	62.54	62.85	59.41	59.98	5,419,055	-2.88(-4.57%)
Dec 14, 2018	63.28	63.88	62.68	62.86	3,175,499	-1.21(-1.90%)
Dec 13, 2018	63.20	64.27	62.90	64.07	4,452,677	+0.97(+1.54%)
Dec 12, 2018	63.48	64.21	63.06	63.10	3,380,546	+0.71(+1.14%)
Dec 11, 2018	63.27	63.48	61.77	62.38	4,258,622	+0.16(+0.25%)
Dec 10, 2018	63.08	63.68	61.61	62.23	5,740,393	-0.84(-1.34%)
Dec 07, 2018	64.36	64.70	62.69	63.07	3,577,868	-1.30(-2.02%)
Dec 06, 2018	64.09	64.44	63.17	64.37	4,639,552	-0.58(-0.89%)
Dec 04, 2018	66.69	66.77	64.68	64.94	3,516,089	-1.77(-2.66%)
Dec 03, 2018	66.49	66.99	65.96	66.72	3,845,806	+0.65(+0.98%)
Nov 30, 2018	65.50	66.12	64.98	66.07	4,462,713	+0.86(+1.32%)
Nov 29, 2018	65.38	65.81	65.03	65.20	2,752,936	-0.43(-0.65%)
Nov 28, 2018	64.90	65.74	64.47	65.63	3,789,862	+0.80(+1.23%)
Nov 27, 2018	63.54	64.93	63.40	64.83	5,645,451	+1.07(+1.67%)
Nov 26, 2018	63.68	64.06	63.41	63.77	2,864,480	+0.71(+1.13%)
Nov 23, 2018	63.13	63.96	62.91	63.05	1,391,039	-0.64(-1.00%)
Nov 21, 2018		63.69	63.69	63.69	0	+0.98(+1.57%)
Nov 20, 2018	62.83	63.79	62.56	62.71	4,082,253	-1.48(-2.31%)
Nov 19, 2018	65.32	66.00	63.77	64.19	4,372,648	-0.85(-1.31%)
Nov 16, 2018	63.34	65.79	63.14	65.05	8,642,296	+1.54(+2.42%)
Nov 15, 2018	62.12	63.58	61.98	63.51	4,606,501	+1.02(+1.63%)
Nov 14, 2018	64.74	64.74	62.40	62.49	5,430,094	-1.89(-2.93%)
Nov 13, 2018	64.59	65.16	64.22	64.38	3,998,471	+0.06(+0.09%)
Nov 12, 2018	64.79	64.99	64.14	64.32	3,248,932	-0.73(-1.12%)
Nov 09, 2018	65.58	65.80	64.60	65.06	3,310,951	-0.83(-1.26%)
Nov 08, 2018	65.92	66.42	65.60	65.89	2,274,419	-0.12(-0.18%)
Nov 07, 2018	65.04	66.06	64.91	66.01	2,648,450	+1.59(+2.47%)
Nov 06, 2018	64.41	64.54	63.95	64.42	2,682,742	+0.18(+0.27%)
Nov 05, 2018	64.68	64.74	63.87	64.24	3,224,936	-0.04(-0.06%)
Nov 02, 2018	63.93	64.40	63.36	64.28	4,050,839	+0.67(+1.05%)
Nov 01, 2018	63.81	63.98	62.97	63.61	5,969,120	-0.23(-0.36%)
Oct 31, 2018	61.61	64.43	61.34	63.84	6,001,818	+2.32(+3.77%)
Oct 30, 2018	61.64	62.83	60.25	61.52	10,423,434	-2.50(-3.90%)
Oct 29, 2018	65.90	65.95	63.22	64.02	7,290,289	-1.21(-1.86%)
Oct 26, 2018	64.74	66.09	64.11	65.23	4,117,551	-0.88(-1.33%)
Oct 25, 2018	65.31	66.46	64.93	66.11	3,873,296	+1.23(+1.90%)
Oct 24, 2018	67.64	68.09	64.83	64.88	3,926,943	-3.02(-4.44%)
Oct 23, 2018	67.19	68.09	66.39	67.89	4,560,323	-0.17(-0.24%)
Oct 22, 2018	68.42	68.65	67.61	68.06	2,298,664	-0.09(-0.14%)
Oct 19, 2018	68.20	68.93	67.96	68.15	3,359,174	+0.09(+0.14%)
Oct 18, 2018	68.33	68.79	67.77	68.06	3,989,965	-0.37(-0.54%)
Oct 17, 2018	67.85	68.79	67.28	68.43	2,804,873	+0.45(+0.67%)
Oct 16, 2018	67.28	68.17	67.06	67.98	3,934,812	+1.38(+2.07%)
Oct 15, 2018	66.17	67.14	65.62	66.60	3,527,259	-0.15(-0.22%)
Oct 12, 2018	66.00	67.05	65.50	66.75	5,180,079	+1.74(+2.67%)
Oct 11, 2018	66.31	66.71	64.73	65.01	5,038,348	-1.06(-1.61%)
Oct 10, 2018	68.09	68.12	66.03	66.07	4,423,718	-2.34(-3.42%)
Oct 09, 2018	68.44	68.72	68.05	68.41	2,430,602	-0.13(-0.19%)
Oct 08, 2018	69.37	69.39	67.85	68.54	3,615,836	-1.02(-1.46%)
Oct 05, 2018	70.25	70.56	69.16	69.56	3,255,917	-0.82(-1.17%)
Oct 04, 2018	70.72	70.83	70.08	70.38	3,660,451	-0.43(-0.60%)
Oct 03, 2018	71.52	71.67	70.74	70.81	2,250,756	-0.67(-0.93%)
Oct 02, 2018	71.22	71.54	70.79	71.47	3,219,157	+0.28(+0.39%)
Oct 01, 2018	71.63	72.02	70.96	71.20	2,436,213	-0.16(-0.22%)
Sep 28, 2018	70.71	71.36	70.71	71.35	2,743,196	+0.36(+0.51%)
Sep 27, 2018	70.75	71.72	70.75	70.99	2,755,967	-0.03(-0.04%)
Sep 26, 2018	71.26	71.61	70.72	71.02	2,459,701	-0.03(-0.04%)
Sep 25, 2018	71.77	71.94	70.98	71.05	2,466,408	-0.42(-0.58%)
Sep 24, 2018	71.10	71.72	71.10	71.46	2,994,796	-0.31(-0.44%)
Sep 21, 2018	71.87	72.00	71.39	71.78	5,793,463	+0.41(+0.57%)
Sep 20, 2018	70.65	71.58	70.65	71.37	2,534,148	+0.99(+1.41%)
Sep 19, 2018	71.85	71.85	70.30	70.38	1,917,411	-0.72(-1.01%)
Sep 18, 2018	70.55	71.25	70.05	71.10	2,803,509	+0.85(+1.21%)
Sep 17, 2018	70.60	70.87	70.11	70.25	3,325,480	-0.30(-0.42%)
Sep 14, 2018	71.40	71.40	70.36	70.55	3,399,504	-0.85(-1.19%)
Sep 13, 2018	70.24	71.43	70.12	71.40	4,303,826	+1.39(+1.98%)
Sep 12, 2018	70.72	71.03	69.70	70.01	3,102,078	-0.84(-1.19%)
Sep 11, 2018	70.04	70.99	69.58	70.85	2,683,556	+0.97(+1.39%)
Sep 10, 2018	70.21	70.58	69.74	69.88	2,873,313	-0.16(-0.22%)
Sep 07, 2018	69.75	70.48	69.69	70.04	3,362,742	+0.01(+0.01%)
Sep 06, 2018	69.82	70.22	69.31	70.03	2,796,697	+0.40(+0.57%)
Sep 05, 2018	69.63	69.79	69.07	69.63	3,607,694	-0.32(-0.46%)