Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	79.24	79.59	78.62	79.00	2,060,302	+0.36(+0.46%)
Aug 29, 2019	78.09	79.00	78.02	78.63	2,041,261	+1.49(+1.93%)
Aug 28, 2019	75.48	77.39	75.40	77.15	1,993,933	+1.35(+1.78%)
Aug 27, 2019	77.36	77.55	75.36	75.80	2,113,806	-1.07(-1.39%)
Aug 26, 2019	76.20	76.90	75.83	76.86	1,566,787	+1.07(+1.41%)
Aug 23, 2019	77.63	78.33	75.40	75.80	2,382,012	-2.39(-3.06%)
Aug 22, 2019	78.65	79.16	77.74	78.19	2,274,846	-0.26(-0.34%)
Aug 21, 2019	78.76	78.96	78.23	78.45	1,177,066	+0.73(+0.94%)
Aug 20, 2019	78.92	79.03	77.62	77.72	2,015,400	-1.60(-2.01%)
Aug 19, 2019	79.21	79.75	78.66	79.32	2,265,834	+1.34(+1.72%)
Aug 16, 2019	77.07	78.22	76.87	77.98	1,994,622	+1.67(+2.19%)
Aug 15, 2019	76.55	77.59	75.94	76.31	2,322,515	+0.20(+0.26%)
Aug 14, 2019	77.71	78.22	76.06	76.11	3,314,205	-3.43(-4.31%)
Aug 13, 2019	77.99	80.21	77.82	79.54	3,373,855	+1.39(+1.77%)
Aug 12, 2019	79.03	79.43	77.80	78.15	1,878,526	-1.84(-2.30%)
Aug 09, 2019	80.59	80.80	79.54	79.99	2,193,745	-0.96(-1.18%)
Aug 08, 2019	80.62	81.60	80.20	80.95	2,848,389	+0.74(+0.92%)
Aug 07, 2019	78.92	80.43	77.85	80.21	3,097,076	-0.32(-0.40%)
Aug 06, 2019	79.48	80.64	78.33	80.53	3,081,218	+1.53(+1.94%)
Aug 05, 2019	80.42	80.78	78.30	79.00	3,496,767	-2.95(-3.59%)
Aug 02, 2019	82.72	82.72	80.51	81.94	3,072,471	-0.96(-1.16%)
Aug 01, 2019	83.92	85.03	82.69	82.90	3,873,263	-1.02(-1.21%)
Jul 31, 2019	82.90	84.81	82.57	83.92	5,619,612	+1.10(+1.33%)
Jul 30, 2019	83.06	83.54	81.08	82.82	13,508,283	-5.18(-5.89%)
Jul 29, 2019	89.01	89.24	87.70	88.00	2,668,891	-1.05(-1.18%)
Jul 26, 2019	87.16	89.55	86.80	89.06	3,547,552	+1.98(+2.27%)
Jul 25, 2019	87.94	87.96	86.76	87.08	2,673,672	-0.93(-1.05%)
Jul 24, 2019	85.59	88.19	85.12	88.00	4,344,629	+2.34(+2.73%)
Jul 23, 2019	83.47	85.81	83.36	85.66	2,506,203	+2.38(+2.86%)
Jul 22, 2019	82.19	83.73	82.03	83.28	3,212,681	+0.97(+1.18%)
Jul 19, 2019	83.56	83.66	81.93	82.31	4,535,100	+1.72(+2.13%)
Jul 18, 2019	80.17	80.98	79.76	80.59	3,174,202	+0.52(+0.65%)
Jul 17, 2019	81.31	81.58	80.04	80.08	2,064,977	-1.58(-1.93%)
Jul 16, 2019	81.86	82.19	81.30	81.66	2,500,337	+0.16(+0.20%)
Jul 15, 2019	82.97	82.97	81.17	81.49	2,318,014	-1.20(-1.45%)
Jul 12, 2019	82.73	82.96	82.24	82.69	1,651,750	+0.33(+0.40%)
Jul 11, 2019	82.27	82.82	81.88	82.37	1,643,149	+0.50(+0.61%)
Jul 10, 2019	83.74	84.13	81.72	81.87	2,748,353	-1.93(-2.31%)
Jul 09, 2019	82.65	83.95	82.64	83.80	2,183,353	+0.44(+0.53%)
Jul 08, 2019	83.60	83.95	83.06	83.36	1,552,583	-0.67(-0.80%)
Jul 05, 2019	84.44	84.56	83.49	84.03	1,219,154	-0.41(-0.48%)
Jul 03, 2019	83.34	84.44	83.13	84.44	1,428,294	+1.72(+2.07%)
Jul 02, 2019	83.36	83.51	82.29	82.72	1,803,855	-0.85(-1.02%)
Jul 01, 2019	83.81	84.29	82.84	83.57	1,909,050	+1.18(+1.43%)
Jun 28, 2019	81.91	82.71	81.12	82.39	3,476,077	+1.28(+1.58%)
Jun 27, 2019	81.35	82.07	80.80	81.11	1,585,470	-0.05(-0.06%)
Jun 26, 2019	80.81	81.46	80.49	81.16	1,716,971	+0.51(+0.63%)
Jun 25, 2019	80.42	81.47	79.97	80.65	2,047,520	+0.09(+0.11%)
Jun 24, 2019	82.63	82.79	79.90	80.56	3,345,982	-2.54(-3.06%)
Jun 21, 2019	83.29	83.86	82.48	83.10	3,519,028	-0.10(-0.12%)
Jun 20, 2019	83.14	83.48	82.17	83.20	1,503,675	+1.04(+1.27%)
Jun 19, 2019	83.01	83.57	81.92	82.16	1,889,344	-0.74(-0.89%)
Jun 18, 2019	81.72	83.42	81.63	82.89	2,429,053	+1.22(+1.49%)
Jun 17, 2019	82.24	82.67	81.48	81.68	1,560,362	-0.56(-0.68%)
Jun 14, 2019	82.63	82.63	81.34	82.24	1,442,721	-0.18(-0.22%)
Jun 13, 2019	82.27	83.03	82.17	82.42	1,446,369	+0.20(+0.24%)
Jun 12, 2019	82.97	83.27	81.73	82.22	1,113,452	-0.72(-0.86%)
Jun 11, 2019	82.91	83.75	82.61	82.94	1,315,451	+0.83(+1.01%)
Jun 10, 2019	82.56	83.30	82.05	82.11	1,544,953	+0.15(+0.19%)
Jun 07, 2019	81.87	82.58	81.76	81.96	1,427,412	-0.09(-0.11%)
Jun 06, 2019	81.54	82.33	81.37	82.05	1,623,630	+0.42(+0.51%)
Jun 05, 2019	81.72	81.90	80.37	81.63	1,835,555	-0.02(-0.02%)
Jun 04, 2019	80.24	81.67	79.90	81.65	2,254,776	+2.58(+3.26%)
Jun 03, 2019	78.07	79.38	77.97	79.07	2,257,718	+1.10(+1.41%)
May 31, 2019	79.20	79.52	77.83	77.97	3,067,599	-2.25(-2.81%)
May 30, 2019	81.31	81.90	79.61	80.22	1,497,775	-0.99(-1.22%)
May 29, 2019	80.10	81.32	79.49	81.21	1,740,060	+0.63(+0.78%)
May 28, 2019	82.05	82.55	80.53	80.59	2,220,776	-1.84(-2.24%)
May 24, 2019	81.60	82.52	81.48	82.43	1,276,973	+1.39(+1.71%)
May 23, 2019	82.09	82.09	80.45	81.04	1,744,798	-1.83(-2.20%)
May 22, 2019	83.23	83.68	82.86	82.86	1,230,529	-0.85(-1.02%)
May 21, 2019	83.51	83.78	83.17	83.72	2,047,560	+0.74(+0.90%)
May 20, 2019	82.09	83.43	81.72	82.97	1,608,053	+0.76(+0.93%)
May 17, 2019	81.75	82.97	81.66	82.21	1,671,904	-0.40(-0.48%)
May 16, 2019	81.60	83.14	81.44	82.61	1,796,251	+1.45(+1.79%)
May 15, 2019	80.18	81.78	79.21	81.16	2,092,447	+0.11(+0.13%)
May 14, 2019	80.12	81.77	80.00	81.05	1,754,185	+1.56(+1.96%)
May 13, 2019	80.35	80.70	79.29	79.49	2,003,881	-2.59(-3.15%)
May 10, 2019	81.40	82.42	80.20	82.07	1,485,452	+0.54(+0.66%)
May 09, 2019	80.56	81.67	79.88	81.54	2,478,788	-0.02(-0.02%)
May 08, 2019	82.42	82.85	81.51	81.56	2,415,175	-1.25(-1.51%)
May 07, 2019	83.54	83.72	82.17	82.80	2,103,497	-1.82(-2.15%)
May 06, 2019	83.21	85.05	83.06	84.62	2,441,914	-0.59(-0.69%)
May 03, 2019	84.27	85.25	84.18	85.21	1,874,378	+1.21(+1.44%)
May 02, 2019	83.76	84.31	83.30	84.00	2,281,766	+0.31(+0.37%)
May 01, 2019	83.67	84.51	83.38	83.69	2,445,679	-0.23(-0.27%)
Apr 30, 2019	84.09	84.31	82.79	83.92	2,446,185	+0.41(+0.49%)
Apr 29, 2019	84.84	85.32	83.42	83.51	2,728,389	-1.22(-1.44%)
Apr 26, 2019	81.99	85.10	81.99	84.73	4,768,137	+5.13(+6.45%)
Apr 25, 2019	79.29	80.24	78.98	79.60	2,362,318	+0.23(+0.30%)
Apr 24, 2019	79.55	80.10	79.13	79.36	1,946,796	-0.36(-0.45%)
Apr 23, 2019	79.38	80.13	79.01	79.72	1,979,044	+0.52(+0.66%)
Apr 22, 2019	79.43	79.76	78.93	79.20	1,173,498	-0.45(-0.57%)
Apr 18, 2019	79.29	79.81	79.10	79.65	1,563,972	+0.17(+0.22%)
Apr 17, 2019	79.64	79.78	78.92	79.48	2,468,301	+0.01(+0.01%)
Apr 16, 2019	79.05	79.87	78.68	79.47	2,088,951	+0.93(+1.19%)
Apr 15, 2019	79.38	79.50	78.24	78.54	1,344,484	-0.86(-1.08%)
Apr 12, 2019	78.96	80.17	78.59	79.40	1,810,881	+1.43(+1.83%)
Apr 11, 2019	77.85	78.37	77.40	77.97	1,538,652	+0.56(+0.72%)
Apr 10, 2019	77.08	77.54	76.41	77.41	1,563,286	+0.48(+0.62%)
Apr 09, 2019	77.29	77.48	76.47	76.93	1,340,825	-0.85(-1.09%)
Apr 08, 2019	77.56	77.87	77.10	77.78	2,238,120	-0.45(-0.58%)
Apr 05, 2019	78.65	78.87	77.65	78.23	1,719,064	-0.14(-0.18%)
Apr 04, 2019	77.31	78.41	76.95	78.38	2,364,253	+1.26(+1.63%)
Apr 03, 2019	76.94	77.92	76.78	77.12	3,155,568	+0.57(+0.74%)
Apr 02, 2019	76.39	77.35	75.94	76.55	2,590,899	+0.18(+0.24%)
Apr 01, 2019	74.44	76.73	74.37	76.37	3,359,041	+2.52(+3.42%)
Mar 29, 2019	73.89	74.42	73.60	73.85	3,258,369	+0.66(+0.90%)
Mar 28, 2019	72.62	73.28	72.36	73.19	1,403,294	+0.80(+1.11%)
Mar 27, 2019	72.66	73.20	72.16	72.38	2,059,652	-0.53(-0.73%)
Mar 26, 2019	72.32	72.93	71.79	72.92	1,845,846	+1.18(+1.64%)
Mar 25, 2019	72.19	72.76	70.92	71.74	2,574,757	-0.58(-0.80%)
Mar 22, 2019	74.25	74.37	72.03	72.32	3,451,183	-2.61(-3.49%)
Mar 21, 2019	74.31	75.49	73.66	74.93	2,842,383	+0.08(+0.11%)
Mar 20, 2019	76.05	76.14	74.84	74.85	2,722,245	-1.46(-1.91%)
Mar 19, 2019	77.18	77.62	76.08	76.30	2,590,853	-0.44(-0.58%)
Mar 18, 2019	76.27	77.40	76.27	76.75	2,580,735	+0.52(+0.68%)
Mar 15, 2019	75.13	76.40	74.97	76.23	3,311,357	+1.01(+1.35%)
Mar 14, 2019	75.59	75.89	75.20	75.22	1,985,560	-0.48(-0.63%)
Mar 13, 2019	75.36	76.23	75.21	75.70	1,968,860	+0.71(+0.95%)
Mar 12, 2019	75.02	75.96	74.80	74.99	2,381,927	+0.09(+0.12%)
Mar 11, 2019	74.09	75.27	74.00	74.89	3,237,431	+1.34(+1.82%)
Mar 08, 2019	72.72	73.61	72.39	73.56	2,336,114	+0.08(+0.11%)
Mar 07, 2019	74.33	74.39	73.05	73.48	3,358,045	-1.11(-1.49%)
Mar 06, 2019	74.81	75.45	74.57	74.59	1,895,305	-0.42(-0.55%)
Mar 05, 2019	75.30	75.55	73.82	75.00	2,166,996	-0.31(-0.41%)
Mar 04, 2019	76.20	76.77	74.59	75.31	3,228,429	-0.86(-1.13%)
Mar 01, 2019	75.93	77.27	75.76	76.17	3,408,925	+0.61(+0.81%)
Feb 28, 2019	74.52	75.82	74.05	75.55	5,091,388	+1.19(+1.60%)
Feb 27, 2019	72.96	74.42	72.77	74.36	2,960,697	+1.23(+1.68%)
Feb 26, 2019	73.37	73.83	72.54	73.13	2,967,586	-0.47(-0.64%)
Feb 25, 2019	74.12	74.70	73.57	73.60	2,781,357	+0.20(+0.27%)
Feb 22, 2019	74.19	74.52	73.24	73.40	2,319,189	-0.79(-1.06%)
Feb 21, 2019	75.01	75.01	73.78	74.19	1,921,417	-0.59(-0.79%)
Feb 20, 2019	74.50	74.87	73.96	74.78	2,397,746	+0.47(+0.63%)
Feb 19, 2019	73.72	74.65	73.35	74.31	3,266,076	+0.57(+0.77%)
Feb 15, 2019	72.56	73.86	72.37	73.74	2,991,881	+1.77(+2.46%)
Feb 14, 2019	71.82	72.74	70.98	71.97	2,309,588	-0.34(-0.48%)
Feb 13, 2019	72.39	72.90	72.09	72.31	2,002,087	+0.18(+0.25%)
Feb 12, 2019	71.25	72.61	71.20	72.13	2,336,416	+1.58(+2.24%)
Feb 11, 2019	70.58	70.87	70.28	70.55	2,930,636	+0.19(+0.27%)
Feb 08, 2019	70.43	71.04	69.44	70.36	3,526,074	-0.72(-1.02%)
Feb 07, 2019	71.87	71.98	70.48	71.08	3,774,572	-1.00(-1.39%)
Feb 06, 2019	72.56	73.03	71.58	72.08	3,950,243	-0.65(-0.89%)
Feb 05, 2019	73.36	73.39	72.40	72.73	2,563,570	-0.48(-0.65%)
Feb 04, 2019	72.72	73.41	72.22	73.20	3,643,562	+0.46(+0.63%)
Feb 01, 2019	72.80	73.16	72.34	72.74	2,711,239	+0.26(+0.36%)
Jan 31, 2019	72.20	72.68	71.86	72.48	3,580,338	-0.26(-0.36%)
Jan 30, 2019	71.86	73.08	71.22	72.74	3,025,195	+1.19(+1.66%)
Jan 29, 2019	71.59	71.95	70.94	71.56	2,728,678	+0.07(+0.10%)
Jan 28, 2019	70.82	71.55	70.55	71.48	4,279,058	-0.13(-0.18%)
Jan 25, 2019	72.83	73.12	71.54	71.61	3,876,788	-0.50(-0.70%)
Jan 24, 2019	70.33	72.71	70.33	72.11	6,147,641	+1.78(+2.53%)
Jan 23, 2019	71.75	72.47	69.89	70.33	9,547,048	-4.68(-6.24%)
Jan 22, 2019	75.55	75.69	74.47	75.01	5,323,815	-1.41(-1.85%)
Jan 18, 2019	75.45	76.67	74.60	76.42	2,970,410	+1.19(+1.58%)
Jan 17, 2019	74.83	75.60	73.96	75.24	2,564,414	+0.03(+0.04%)
Jan 16, 2019	74.11	75.83	73.90	75.21	4,195,905	+1.89(+2.58%)
Jan 15, 2019	72.85	73.42	72.42	73.32	3,145,712	+0.11(+0.15%)
Jan 14, 2019	72.14	73.44	71.88	73.21	2,727,275	+0.41(+0.57%)
Jan 11, 2019	71.39	72.88	71.09	72.80	2,037,126	+0.89(+1.24%)
Jan 10, 2019	71.95	72.29	71.57	71.91	3,829,006	-0.56(-0.77%)
Jan 09, 2019	72.58	72.79	71.76	72.47	2,116,833	+0.49(+0.69%)
Jan 08, 2019	72.55	73.00	70.96	71.97	3,466,407	+0.04(+0.05%)
Jan 07, 2019	71.22	72.40	70.73	71.93	2,963,552	+0.40(+0.55%)
Jan 04, 2019	69.87	71.60	69.85	71.54	3,170,209	+3.04(+4.44%)
Jan 03, 2019	68.89	69.68	68.34	68.50	4,004,726	-0.99(-1.42%)
Jan 02, 2019	67.00	69.58	66.91	69.49	3,658,836	+1.50(+2.21%)
Dec 31, 2018	67.45	68.08	66.90	67.99	2,827,204	+0.84(+1.25%)
Dec 28, 2018	67.85	68.35	66.76	67.15	2,758,381	-0.30(-0.44%)
Dec 27, 2018	65.76	67.45	64.83	67.45	3,626,053	+0.52(+0.78%)
Dec 26, 2018	63.90	66.92	62.87	66.92	3,509,221	+3.26(+5.13%)
Dec 24, 2018	64.11	65.56	63.63	63.66	1,945,510	-1.45(-2.22%)
Dec 21, 2018	66.71	68.32	64.76	65.11	5,495,193	-1.89(-2.82%)
Dec 20, 2018	66.81	67.77	66.34	67.00	4,695,981	-0.16(-0.24%)
Dec 19, 2018	68.37	69.66	66.63	67.16	3,986,012	-1.39(-2.02%)
Dec 18, 2018	69.96	70.28	67.72	68.54	3,942,262	-0.63(-0.91%)
Dec 17, 2018	70.43	70.92	68.77	69.17	5,087,737	-1.64(-2.31%)
Dec 14, 2018	71.57	73.06	70.63	70.81	4,066,580	-1.49(-2.06%)
Dec 13, 2018	73.83	74.10	71.96	72.30	2,514,428	-1.48(-2.01%)
Dec 12, 2018	74.25	74.94	73.50	73.79	2,391,874	+0.61(+0.84%)
Dec 11, 2018	75.21	75.42	72.75	73.18	2,391,110	-0.98(-1.32%)
Dec 10, 2018	74.75	74.88	72.24	74.16	3,596,327	-0.20(-0.27%)
Dec 07, 2018	76.04	77.03	73.65	74.35	2,958,513	-1.74(-2.29%)
Dec 06, 2018	74.81	76.16	73.62	76.10	4,336,856	-0.25(-0.33%)
Dec 04, 2018	81.05	81.12	75.83	76.35	4,022,106	-5.02(-6.17%)
Dec 03, 2018	81.55	82.39	80.15	81.37	2,567,691	+0.71(+0.88%)
Nov 30, 2018	79.61	80.83	79.52	80.66	2,766,609	+0.73(+0.91%)
Nov 29, 2018	80.57	80.88	79.54	79.93	2,320,792	-1.39(-1.70%)
Nov 28, 2018	79.62	81.32	78.83	81.32	2,642,653	+2.00(+2.52%)
Nov 27, 2018	78.97	79.70	78.68	79.32	2,008,034	+0.20(+0.25%)
Nov 26, 2018	78.12	79.45	77.90	79.12	2,981,907	+2.10(+2.73%)
Nov 23, 2018	77.12	77.78	76.74	77.02	803,865	-0.73(-0.94%)
Nov 21, 2018		77.74	77.74	77.74	0	+0.39(+0.50%)
Nov 20, 2018	78.45	78.57	76.91	77.36	3,102,545	-1.55(-1.96%)
Nov 19, 2018	79.08	79.32	78.10	78.90	2,416,605	+0.08(+0.10%)
Nov 16, 2018	79.62	79.84	78.63	78.82	3,913,368	-1.37(-1.70%)
Nov 15, 2018	79.36	80.48	78.72	80.19	3,193,269	+0.22(+0.27%)
Nov 14, 2018	81.64	82.24	79.15	79.97	2,679,955	-0.88(-1.09%)
Nov 13, 2018	80.57	81.81	80.34	80.86	2,252,919	+0.70(+0.88%)
Nov 12, 2018	81.35	81.75	79.98	80.15	1,945,536	-1.15(-1.42%)
Nov 09, 2018	81.19	81.84	80.83	81.31	1,951,625	-0.41(-0.51%)
Nov 08, 2018	80.86	82.28	80.77	81.72	2,017,287	+0.65(+0.80%)
Nov 07, 2018	80.36	81.21	79.32	81.07	2,284,309	+1.22(+1.53%)
Nov 06, 2018	78.66	80.09	78.48	79.85	3,232,868	+1.01(+1.28%)
Nov 05, 2018	78.52	79.34	78.52	78.84	4,653,402	+0.70(+0.89%)
Nov 02, 2018	79.96	80.45	77.78	78.14	4,883,459	-1.82(-2.27%)
Nov 01, 2018	79.97	80.46	79.49	79.96	2,377,402	+0.00(+0.00%)
Oct 31, 2018	79.57	80.79	79.35	79.96	3,853,115	+1.31(+1.66%)
Oct 30, 2018	77.77	78.74	76.96	78.65	3,154,568	+1.24(+1.60%)
Oct 29, 2018	77.69	78.94	76.23	77.42	4,673,898	+0.64(+0.83%)
Oct 26, 2018	78.13	78.34	76.06	76.78	4,375,547	-2.26(-2.85%)
Oct 25, 2018	77.58	79.74	77.10	79.04	4,486,382	+2.16(+2.81%)
Oct 24, 2018	79.24	80.86	76.71	76.88	7,507,688	-1.06(-1.36%)
Oct 23, 2018	77.73	78.30	76.57	77.94	7,665,569	-1.34(-1.69%)
Oct 22, 2018	81.55	82.26	79.25	79.28	2,966,023	-2.77(-3.37%)
Oct 19, 2018	80.95	82.62	80.65	82.05	2,568,260	+1.15(+1.42%)
Oct 18, 2018	81.71	82.65	80.68	80.90	2,333,171	-1.01(-1.24%)
Oct 17, 2018	81.98	82.64	80.92	81.91	2,672,599	-0.13(-0.16%)
Oct 16, 2018	81.49	82.20	80.56	82.05	2,067,577	+0.97(+1.19%)
Oct 15, 2018	81.12	81.82	80.50	81.08	2,749,111	-0.21(-0.26%)
Oct 12, 2018	83.19	83.52	80.00	81.30	3,970,490	-0.13(-0.16%)
Oct 11, 2018	83.36	83.88	81.39	81.43	3,303,191	-2.36(-2.81%)
Oct 10, 2018	86.14	86.66	83.73	83.79	3,131,376	-2.18(-2.53%)
Oct 09, 2018	86.13	86.49	85.49	85.96	2,324,662	-0.39(-0.45%)
Oct 08, 2018	85.74	86.78	85.01	86.35	3,008,954	+0.33(+0.39%)
Oct 05, 2018	86.97	87.08	85.74	86.02	2,218,261	-0.51(-0.59%)
Oct 04, 2018	86.63	87.87	85.86	86.53	3,160,186	-0.09(-0.10%)
Oct 03, 2018	86.13	87.14	85.86	86.61	2,971,287	+1.07(+1.26%)
Oct 02, 2018	85.20	85.89	84.75	85.54	2,219,050	+0.52(+0.61%)
Oct 01, 2018	85.59	86.22	84.79	85.02	3,024,570	+0.02(+0.02%)
Sep 28, 2018	84.91	85.70	84.69	85.00	3,024,689	-0.47(-0.56%)
Sep 27, 2018	86.08	86.18	85.02	85.48	2,544,304	-0.65(-0.76%)
Sep 26, 2018	87.83	87.83	85.93	86.13	3,568,937	-1.15(-1.31%)
Sep 25, 2018	87.56	87.72	86.80	87.28	3,784,232	-0.14(-0.16%)
Sep 24, 2018	88.74	88.91	87.05	87.42	2,211,243	-1.24(-1.39%)
Sep 21, 2018	89.08	89.59	88.53	88.66	5,472,895	-0.22(-0.25%)
Sep 20, 2018	89.61	90.04	88.75	88.88	2,931,082	+0.27(+0.30%)
Sep 19, 2018	87.08	88.93	87.05	88.61	6,348,005	+1.73(+1.99%)
Sep 18, 2018	87.31	87.47	86.79	86.88	3,394,406	-0.06(-0.07%)
Sep 17, 2018	87.72	88.22	86.92	86.95	2,173,133	-0.80(-0.91%)
Sep 14, 2018	87.10	87.96	87.04	87.74	2,605,672	+0.89(+1.02%)
Sep 13, 2018	87.36	87.93	86.79	86.86	2,546,818	-0.37(-0.42%)
Sep 12, 2018	88.32	88.60	87.16	87.22	2,001,047	-1.09(-1.24%)
Sep 11, 2018	87.90	88.83	87.70	88.32	1,883,228	+0.14(+0.16%)
Sep 10, 2018	88.47	89.01	88.13	88.17	1,557,322	+0.09(+0.10%)
Sep 07, 2018	88.05	88.33	87.53	88.08	2,008,083	+0.20(+0.22%)
Sep 06, 2018	89.41	89.68	87.88	87.89	1,964,902	-1.52(-1.70%)
Sep 05, 2018	89.45	90.34	89.27	89.41	2,572,662	+0.02(+0.02%)