Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	84.04	84.51	83.60	83.71	1,907,541	-0.33(-0.39%)
Sep 27, 2019	84.46	84.88	83.50	84.04	1,475,023	+0.19(+0.23%)
Sep 26, 2019	84.11	84.59	83.54	83.84	1,778,826	-0.15(-0.18%)
Sep 25, 2019	83.95	84.60	83.02	83.99	2,309,194	-0.06(-0.07%)
Sep 24, 2019	85.77	85.86	83.65	84.05	3,707,785	-1.38(-1.62%)
Sep 23, 2019	84.71	85.73	84.39	85.43	1,959,205	+0.10(+0.12%)
Sep 20, 2019	85.87	86.66	85.32	85.33	3,089,603	-0.49(-0.57%)
Sep 19, 2019	86.36	87.16	85.80	85.81	1,494,665	-0.58(-0.67%)
Sep 18, 2019	85.97	86.72	85.11	86.39	1,578,754	+0.06(+0.07%)
Sep 17, 2019	86.60	86.66	85.35	86.33	2,055,507	-0.47(-0.54%)
Sep 16, 2019	85.46	86.84	85.24	86.80	2,610,821	+0.66(+0.77%)
Sep 13, 2019	86.41	87.09	85.68	86.14	1,942,930	+0.65(+0.76%)
Sep 12, 2019	84.51	85.76	83.73	85.48	3,491,108	+0.75(+0.89%)
Sep 11, 2019	84.49	84.74	82.92	84.73	2,088,830	+0.24(+0.28%)
Sep 10, 2019	84.05	85.07	83.54	84.49	2,374,281	+0.80(+0.96%)
Sep 09, 2019	81.87	84.05	81.67	83.69	2,751,157	+2.55(+3.14%)
Sep 06, 2019	81.35	81.59	80.77	81.14	1,732,725	-0.12(-0.15%)
Sep 05, 2019	80.03	81.79	79.88	81.26	2,035,279	+2.17(+2.75%)
Sep 04, 2019	79.35	79.56	78.53	79.09	2,537,182	+0.56(+0.71%)
Sep 03, 2019	78.89	79.12	77.72	78.53	2,877,505	-1.17(-1.47%)
Aug 30, 2019	79.94	80.29	79.32	79.69	2,042,272	+0.37(+0.46%)
Aug 29, 2019	78.78	79.69	78.71	79.33	2,023,397	+1.50(+1.93%)
Aug 28, 2019	76.14	78.07	76.06	77.83	1,976,484	+1.36(+1.78%)
Aug 27, 2019	78.04	78.23	76.02	76.47	2,095,308	-1.08(-1.39%)
Aug 26, 2019	76.87	77.58	76.50	77.54	1,553,076	+1.08(+1.41%)
Aug 23, 2019	78.31	79.02	76.07	76.47	2,361,167	-2.41(-3.06%)
Aug 22, 2019	79.35	79.86	78.43	78.88	2,254,938	-0.27(-0.34%)
Aug 21, 2019	79.46	79.66	78.92	79.14	1,166,766	+0.74(+0.94%)
Aug 20, 2019	79.61	79.72	78.31	78.41	1,997,763	-1.61(-2.01%)
Aug 19, 2019	79.91	80.46	79.35	80.02	2,246,005	+1.35(+1.72%)
Aug 16, 2019	77.75	78.91	77.55	78.66	1,977,167	+1.68(+2.19%)
Aug 15, 2019	77.23	78.28	76.61	76.98	2,302,191	+0.20(+0.26%)
Aug 14, 2019	78.40	78.91	76.73	76.78	3,285,202	-3.46(-4.31%)
Aug 13, 2019	78.67	80.92	78.51	80.24	3,344,330	+1.40(+1.77%)
Aug 12, 2019	79.72	80.13	78.49	78.84	1,862,087	-1.86(-2.30%)
Aug 09, 2019	81.31	81.51	80.25	80.70	2,174,547	-0.97(-1.18%)
Aug 08, 2019	81.33	82.32	80.91	81.66	2,823,463	+0.75(+0.92%)
Aug 07, 2019	79.61	81.14	78.54	80.92	3,069,974	-0.32(-0.40%)
Aug 06, 2019	80.18	81.35	79.02	81.24	3,054,254	+1.55(+1.94%)
Aug 05, 2019	81.13	81.49	78.99	79.69	3,466,167	-2.97(-3.59%)
Aug 02, 2019	83.45	83.45	81.22	82.67	3,045,584	-0.97(-1.16%)
Aug 01, 2019	84.66	85.79	83.42	83.63	3,839,368	-1.03(-1.21%)
Jul 31, 2019	83.63	85.56	83.30	84.66	5,570,435	+1.11(+1.33%)
Jul 30, 2019	83.80	84.27	81.79	83.55	13,390,072	-5.23(-5.89%)
Jul 29, 2019	89.80	90.03	88.48	88.78	2,645,535	-1.06(-1.18%)
Jul 26, 2019	87.93	90.34	87.56	89.84	3,516,507	+2.00(+2.27%)
Jul 25, 2019	88.72	88.74	87.53	87.85	2,650,275	-0.93(-1.05%)
Jul 24, 2019	86.34	88.97	85.87	88.78	4,306,609	+2.36(+2.73%)
Jul 23, 2019	84.21	86.56	84.09	86.42	2,484,272	+2.40(+2.86%)
Jul 22, 2019	82.92	84.47	82.75	84.02	3,184,567	+0.98(+1.18%)
Jul 19, 2019	84.30	84.40	82.65	83.04	4,495,413	+1.73(+2.13%)
Jul 18, 2019	80.88	81.69	80.46	81.31	3,146,425	+0.52(+0.65%)
Jul 17, 2019	82.03	82.30	80.75	80.78	2,046,907	-1.59(-1.93%)
Jul 16, 2019	82.58	82.92	82.02	82.38	2,478,456	+0.16(+0.20%)
Jul 15, 2019	83.71	83.71	81.88	82.21	2,297,729	-1.21(-1.45%)
Jul 12, 2019	83.46	83.69	82.96	83.42	1,637,296	+0.33(+0.40%)
Jul 11, 2019	83.00	83.56	82.60	83.09	1,628,770	+0.50(+0.61%)
Jul 10, 2019	84.48	84.87	82.44	82.59	2,724,302	-1.95(-2.31%)
Jul 09, 2019	83.38	84.70	83.37	84.54	2,164,247	+0.45(+0.53%)
Jul 08, 2019	84.34	84.70	83.80	84.09	1,538,997	-0.68(-0.80%)
Jul 05, 2019	85.19	85.31	84.23	84.77	1,208,485	-0.41(-0.48%)
Jul 03, 2019	84.07	85.19	83.86	85.18	1,415,795	+1.73(+2.07%)
Jul 02, 2019	84.09	84.25	83.02	83.45	1,788,069	-0.86(-1.02%)
Jul 01, 2019	84.55	85.03	83.57	84.31	1,892,344	+1.19(+1.43%)
Jun 28, 2019	82.63	83.44	81.84	83.12	3,445,657	+1.29(+1.58%)
Jun 27, 2019	82.07	82.80	81.52	81.83	1,571,595	-0.05(-0.06%)
Jun 26, 2019	81.53	82.18	81.21	81.87	1,701,946	+0.51(+0.63%)
Jun 25, 2019	81.13	82.19	80.67	81.36	2,029,603	+0.09(+0.11%)
Jun 24, 2019	83.36	83.52	80.60	81.27	3,316,701	-2.56(-3.06%)
Jun 21, 2019	84.03	84.60	83.21	83.83	3,488,233	-0.10(-0.12%)
Jun 20, 2019	83.87	84.22	82.90	83.94	1,490,516	+1.05(+1.27%)
Jun 19, 2019	83.74	84.31	82.64	82.88	1,872,811	-0.74(-0.89%)
Jun 18, 2019	82.44	84.16	82.35	83.62	2,407,796	+1.23(+1.49%)
Jun 17, 2019	82.96	83.40	82.20	82.40	1,546,707	-0.57(-0.68%)
Jun 14, 2019	83.36	83.36	82.06	82.96	1,430,095	-0.18(-0.22%)
Jun 13, 2019	82.99	83.76	82.89	83.15	1,433,712	+0.20(+0.24%)
Jun 12, 2019	83.71	84.01	82.45	82.95	1,103,708	-0.72(-0.86%)
Jun 11, 2019	83.64	84.49	83.34	83.67	1,303,939	+0.83(+1.01%)
Jun 10, 2019	83.28	84.03	82.77	82.84	1,531,434	+0.16(+0.19%)
Jun 07, 2019	82.59	83.31	82.48	82.68	1,414,921	-0.09(-0.11%)
Jun 06, 2019	82.26	83.06	82.08	82.77	1,609,422	+0.42(+0.51%)
Jun 05, 2019	82.44	82.63	81.08	82.35	1,819,492	-0.02(-0.02%)
Jun 04, 2019	80.95	82.39	80.60	82.37	2,235,044	+2.60(+3.26%)
Jun 03, 2019	78.76	80.08	78.66	79.77	2,237,961	+1.11(+1.41%)
May 31, 2019	79.90	80.23	78.52	78.66	3,040,755	-2.27(-2.81%)
May 30, 2019	82.03	82.63	80.31	80.93	1,484,668	-1.00(-1.22%)
May 29, 2019	80.81	82.04	80.19	81.93	1,724,833	+0.63(+0.78%)
May 28, 2019	82.77	83.28	81.24	81.30	2,201,342	-1.86(-2.24%)
May 24, 2019	82.32	83.25	82.19	83.16	1,265,798	+1.40(+1.71%)
May 23, 2019	82.82	82.82	81.16	81.75	1,729,529	-1.84(-2.20%)
May 22, 2019	83.96	84.42	83.59	83.60	1,219,761	-0.86(-1.02%)
May 21, 2019	84.25	84.52	83.91	84.46	2,029,642	+0.75(+0.90%)
May 20, 2019	82.82	84.16	82.44	83.71	1,593,981	+0.77(+0.93%)
May 17, 2019	82.47	83.71	82.38	82.94	1,657,273	-0.40(-0.48%)
May 16, 2019	82.32	83.87	82.16	83.34	1,780,532	+1.47(+1.79%)
May 15, 2019	80.88	82.50	79.91	81.87	2,074,136	+0.11(+0.13%)
May 14, 2019	80.83	82.49	80.70	81.76	1,738,835	+1.58(+1.96%)
May 13, 2019	81.06	81.42	79.99	80.19	1,986,345	-2.61(-3.15%)
May 10, 2019	82.12	83.15	80.90	82.80	1,472,453	+0.54(+0.66%)
May 09, 2019	81.27	82.40	80.59	82.26	2,457,097	-0.02(-0.02%)
May 08, 2019	83.15	83.58	82.23	82.28	2,394,040	-1.26(-1.51%)
May 07, 2019	84.27	84.46	82.90	83.54	2,085,089	-1.83(-2.15%)
May 06, 2019	83.95	85.80	83.79	85.37	2,420,545	-0.59(-0.69%)
May 03, 2019	85.01	86.00	84.92	85.96	1,857,975	+1.22(+1.44%)
May 02, 2019	84.50	85.05	84.04	84.74	2,261,799	+0.31(+0.37%)
May 01, 2019	84.41	85.26	84.12	84.43	2,424,277	-0.23(-0.27%)
Apr 30, 2019	84.83	85.05	83.52	84.66	2,424,778	+0.41(+0.49%)
Apr 29, 2019	85.59	86.07	84.16	84.25	2,704,513	-1.23(-1.44%)
Apr 26, 2019	82.71	85.85	82.71	85.48	4,726,412	+5.18(+6.45%)
Apr 25, 2019	79.99	80.95	79.68	80.30	2,341,645	+0.24(+0.30%)
Apr 24, 2019	80.25	80.81	79.82	80.06	1,929,760	-0.36(-0.45%)
Apr 23, 2019	80.08	80.84	79.71	80.43	1,961,725	+0.53(+0.66%)
Apr 22, 2019	80.13	80.46	79.62	79.90	1,163,229	-0.46(-0.57%)
Apr 18, 2019	79.99	80.52	79.80	80.35	1,550,286	+0.17(+0.22%)
Apr 17, 2019	80.34	80.48	79.61	80.18	2,446,702	+0.01(+0.01%)
Apr 16, 2019	79.75	80.57	79.37	80.17	2,070,671	+0.94(+1.19%)
Apr 15, 2019	80.08	80.21	78.93	79.23	1,332,719	-0.87(-1.08%)
Apr 12, 2019	79.66	80.88	79.29	80.10	1,795,034	+1.44(+1.83%)
Apr 11, 2019	78.54	79.06	78.08	78.66	1,525,188	+0.57(+0.72%)
Apr 10, 2019	77.76	78.23	77.09	78.09	1,549,605	+0.48(+0.62%)
Apr 09, 2019	77.97	78.16	77.14	77.61	1,329,091	-0.86(-1.09%)
Apr 08, 2019	78.25	78.56	77.78	78.47	2,218,535	-0.46(-0.58%)
Apr 05, 2019	79.34	79.57	78.34	78.92	1,704,021	-0.15(-0.18%)
Apr 04, 2019	77.99	79.10	77.63	79.07	2,343,563	+1.27(+1.63%)
Apr 03, 2019	77.62	78.61	77.45	77.80	3,127,954	+0.57(+0.74%)
Apr 02, 2019	77.06	78.04	76.61	77.22	2,568,227	+0.18(+0.24%)
Apr 01, 2019	75.10	77.41	75.03	77.04	3,329,647	+2.54(+3.42%)
Mar 29, 2019	74.54	75.08	74.25	74.50	3,229,855	+0.67(+0.90%)
Mar 28, 2019	73.26	73.92	73.00	73.83	1,391,014	+0.81(+1.11%)
Mar 27, 2019	73.30	73.84	72.79	73.02	2,041,628	-0.54(-0.73%)
Mar 26, 2019	72.96	73.58	72.43	73.56	1,829,693	+1.19(+1.64%)
Mar 25, 2019	72.83	73.40	71.54	72.37	2,552,226	-0.58(-0.80%)
Mar 22, 2019	74.91	75.03	72.67	72.96	3,420,982	-2.64(-3.49%)
Mar 21, 2019	74.96	76.15	74.31	75.59	2,817,509	+0.08(+0.11%)
Mar 20, 2019	76.72	76.81	75.50	75.51	2,698,423	-1.47(-1.91%)
Mar 19, 2019	77.86	78.31	76.75	76.98	2,568,180	-0.45(-0.58%)
Mar 18, 2019	76.94	78.08	76.94	77.43	2,558,152	+0.52(+0.68%)
Mar 15, 2019	75.79	77.08	75.63	76.91	3,282,379	+1.02(+1.35%)
Mar 14, 2019	76.26	76.56	75.87	75.88	1,968,185	-0.48(-0.63%)
Mar 13, 2019	76.02	76.91	75.88	76.37	1,951,631	+0.72(+0.95%)
Mar 12, 2019	75.68	76.63	75.46	75.65	2,361,083	+0.09(+0.12%)
Mar 11, 2019	74.74	75.93	74.65	75.56	3,209,101	+1.35(+1.82%)
Mar 08, 2019	73.36	74.26	73.03	74.21	2,315,671	+0.08(+0.11%)
Mar 07, 2019	74.98	75.05	73.70	74.12	3,328,659	-1.12(-1.49%)
Mar 06, 2019	75.47	76.11	75.23	75.25	1,878,719	-0.42(-0.55%)
Mar 05, 2019	75.97	76.21	74.47	75.67	2,148,033	-0.31(-0.41%)
Mar 04, 2019	76.87	77.44	75.25	75.98	3,200,177	-0.87(-1.13%)
Mar 01, 2019	76.60	77.95	76.43	76.84	3,379,094	+0.62(+0.81%)
Feb 28, 2019	75.17	76.49	74.70	76.22	5,046,833	+1.20(+1.60%)
Feb 27, 2019	73.60	75.08	73.41	75.02	2,934,789	+1.24(+1.68%)
Feb 26, 2019	74.01	74.48	73.18	73.78	2,941,617	-0.47(-0.64%)
Feb 25, 2019	74.77	75.36	74.22	74.25	2,757,018	+0.20(+0.27%)
Feb 22, 2019	74.84	75.18	73.89	74.05	2,298,894	-0.79(-1.06%)
Feb 21, 2019	75.67	75.67	74.43	74.84	1,904,603	-0.59(-0.79%)
Feb 20, 2019	75.15	75.53	74.62	75.44	2,376,763	+0.47(+0.63%)
Feb 19, 2019	74.37	75.31	74.00	74.96	3,237,495	+0.57(+0.77%)
Feb 15, 2019	73.20	74.52	73.01	74.39	2,965,699	+1.79(+2.46%)
Feb 14, 2019	72.46	73.39	71.61	72.60	2,289,377	-0.35(-0.47%)
Feb 13, 2019	73.03	73.54	72.73	72.95	1,984,567	+0.18(+0.25%)
Feb 12, 2019	71.88	73.25	71.83	72.77	2,315,970	+1.60(+2.24%)
Feb 11, 2019	71.21	71.50	70.90	71.17	2,904,990	+0.19(+0.27%)
Feb 08, 2019	71.05	71.67	70.06	70.98	3,495,218	-0.73(-1.02%)
Feb 07, 2019	72.51	72.61	71.10	71.71	3,741,541	-1.01(-1.39%)
Feb 06, 2019	73.20	73.68	72.22	72.71	3,915,675	-0.65(-0.89%)
Feb 05, 2019	74.00	74.04	73.04	73.37	2,541,136	-0.48(-0.65%)
Feb 04, 2019	73.36	74.06	72.86	73.85	3,611,678	+0.46(+0.63%)
Feb 01, 2019	73.44	73.80	72.98	73.39	2,687,513	+0.26(+0.36%)
Jan 31, 2019	72.84	73.32	72.50	73.12	3,549,007	-0.26(-0.36%)
Jan 30, 2019	72.50	73.72	71.85	73.39	2,998,722	+1.20(+1.66%)
Jan 29, 2019	72.22	72.59	71.57	72.19	2,704,799	+0.07(+0.10%)
Jan 28, 2019	71.44	72.18	71.17	72.12	4,241,612	-0.13(-0.18%)
Jan 25, 2019	73.48	73.77	72.17	72.24	3,842,862	-0.51(-0.70%)
Jan 24, 2019	70.95	73.35	70.95	72.75	6,093,843	+1.80(+2.53%)
Jan 23, 2019	72.38	73.11	70.51	70.95	9,463,502	-4.72(-6.24%)
Jan 22, 2019	76.22	76.36	75.13	75.67	5,277,226	-1.42(-1.85%)
Jan 18, 2019	76.12	77.35	75.26	77.10	2,944,416	+1.20(+1.58%)
Jan 17, 2019	75.49	76.27	74.61	75.90	2,541,972	+0.03(+0.04%)
Jan 16, 2019	74.77	76.50	74.55	75.87	4,159,186	+1.91(+2.58%)
Jan 15, 2019	73.49	74.07	73.06	73.97	3,118,184	+0.11(+0.15%)
Jan 14, 2019	72.78	74.08	72.52	73.86	2,703,408	+0.42(+0.57%)
Jan 11, 2019	72.02	73.52	71.72	73.44	2,019,299	+0.90(+1.24%)
Jan 10, 2019	72.59	72.93	72.20	72.54	3,795,499	-0.56(-0.77%)
Jan 09, 2019	73.22	73.43	72.40	73.10	2,098,309	+0.50(+0.69%)
Jan 08, 2019	73.20	73.64	71.59	72.61	3,436,073	+0.04(+0.05%)
Jan 07, 2019	71.85	73.04	71.36	72.57	2,937,618	+0.40(+0.55%)
Jan 04, 2019	70.48	72.23	70.46	72.17	3,142,467	+3.07(+4.44%)
Jan 03, 2019	69.50	70.30	68.94	69.10	3,969,681	-1.00(-1.42%)
Jan 02, 2019	67.59	70.19	67.50	70.10	3,626,817	+1.52(+2.21%)
Dec 31, 2018	68.04	68.69	67.49	68.59	2,802,463	+0.84(+1.25%)
Dec 28, 2018	68.45	68.95	67.35	67.74	2,734,242	-0.30(-0.44%)
Dec 27, 2018	66.34	68.04	65.40	68.04	3,594,321	+0.53(+0.78%)
Dec 26, 2018	64.47	67.52	63.42	67.52	3,478,512	+3.29(+5.13%)
Dec 24, 2018	64.68	66.14	64.19	64.22	1,928,484	-1.46(-2.22%)
Dec 21, 2018	67.30	68.92	65.33	65.68	5,447,104	-1.91(-2.82%)
Dec 20, 2018	67.40	68.37	66.93	67.59	4,654,887	-0.16(-0.24%)
Dec 19, 2018	68.98	70.27	67.22	67.75	3,951,131	-1.40(-2.02%)
Dec 18, 2018	70.58	70.90	68.31	69.15	3,907,764	-0.64(-0.91%)
Dec 17, 2018	71.05	71.54	69.38	69.78	5,043,215	-1.65(-2.31%)
Dec 14, 2018	72.20	73.70	71.25	71.44	4,030,994	-1.51(-2.06%)
Dec 13, 2018	74.48	74.76	72.59	72.94	2,492,425	-1.50(-2.01%)
Dec 12, 2018	74.91	75.60	74.15	74.44	2,370,943	+0.62(+0.84%)
Dec 11, 2018	75.87	76.08	73.40	73.82	2,370,185	-0.99(-1.32%)
Dec 10, 2018	75.41	75.55	72.88	74.81	3,564,855	-0.20(-0.27%)
Dec 07, 2018	76.71	77.70	74.30	75.01	2,932,623	-1.76(-2.29%)
Dec 06, 2018	75.47	76.83	74.27	76.77	4,298,904	-0.25(-0.33%)
Dec 04, 2018	81.76	81.83	76.50	77.02	3,986,909	-5.06(-6.17%)
Dec 03, 2018	82.27	83.11	80.86	82.09	2,545,222	+0.72(+0.88%)
Nov 30, 2018	80.31	81.54	80.22	81.37	2,742,398	+0.73(+0.91%)
Nov 29, 2018	81.28	81.60	80.25	80.64	2,300,483	-1.40(-1.70%)
Nov 28, 2018	80.33	82.03	79.53	82.03	2,619,527	+2.01(+2.52%)
Nov 27, 2018	79.66	80.40	79.37	80.02	1,990,462	+0.20(+0.25%)
Nov 26, 2018	78.81	80.15	78.59	79.82	2,955,812	+2.12(+2.73%)
Nov 23, 2018	77.80	78.47	77.41	77.70	796,830	-0.73(-0.94%)
Nov 21, 2018		78.43	78.43	78.43	0	+0.39(+0.50%)
Nov 20, 2018	79.15	79.27	77.59	78.04	3,075,395	-1.56(-1.96%)
Nov 19, 2018	79.77	80.02	78.78	79.60	2,395,457	+0.08(+0.10%)
Nov 16, 2018	80.32	80.54	79.33	79.52	3,879,122	-1.38(-1.70%)
Nov 15, 2018	80.06	81.19	79.42	80.90	3,165,325	+0.22(+0.27%)
Nov 14, 2018	82.36	82.97	79.85	80.68	2,656,502	-0.89(-1.09%)
Nov 13, 2018	81.28	82.53	81.05	81.57	2,233,203	+0.71(+0.88%)
Nov 12, 2018	82.07	82.47	80.69	80.86	1,928,511	-1.16(-1.42%)
Nov 09, 2018	81.91	82.56	81.54	82.02	1,934,546	-0.42(-0.51%)
Nov 08, 2018	81.57	83.00	81.48	82.44	1,999,634	+0.65(+0.80%)
Nov 07, 2018	81.07	81.92	80.02	81.79	2,264,319	+1.23(+1.52%)
Nov 06, 2018	79.36	80.79	79.18	80.56	3,204,577	+1.02(+1.28%)
Nov 05, 2018	79.21	80.04	79.21	79.54	4,612,680	+0.70(+0.89%)
Nov 02, 2018	80.67	81.16	78.46	78.83	4,840,723	-1.83(-2.27%)
Nov 01, 2018	80.68	81.17	80.19	80.67	2,356,598	+0.00(+0.00%)
Oct 31, 2018	80.27	81.51	80.05	80.67	3,819,397	+1.32(+1.66%)
Oct 30, 2018	78.45	79.43	77.64	79.35	3,126,962	+1.25(+1.60%)
Oct 29, 2018	78.37	79.64	76.91	78.10	4,632,997	+0.64(+0.83%)
Oct 26, 2018	78.82	79.03	76.73	77.46	4,337,256	-2.28(-2.85%)
Oct 25, 2018	78.27	80.44	77.78	79.74	4,447,121	+2.18(+2.81%)
Oct 24, 2018	79.94	81.57	77.39	77.56	7,441,988	-1.07(-1.36%)
Oct 23, 2018	78.42	78.99	77.24	78.63	7,598,488	-1.35(-1.69%)
Oct 22, 2018	82.27	82.99	79.95	79.98	2,940,067	-2.79(-3.37%)
Oct 19, 2018	81.66	83.35	81.36	82.77	2,545,785	+1.16(+1.42%)
Oct 18, 2018	82.43	83.38	81.39	81.62	2,312,754	-1.02(-1.24%)
Oct 17, 2018	82.70	83.37	81.63	82.64	2,649,211	-0.14(-0.16%)
Oct 16, 2018	82.21	82.93	81.27	82.77	2,049,484	+0.98(+1.19%)
Oct 15, 2018	81.83	82.54	81.21	81.80	2,725,053	-0.22(-0.26%)
Oct 12, 2018	83.92	84.25	80.70	82.01	3,935,744	-0.14(-0.16%)
Oct 11, 2018	84.09	84.62	82.10	82.15	3,274,285	-2.38(-2.81%)
Oct 10, 2018	86.90	87.42	84.47	84.53	3,103,973	-2.20(-2.53%)
Oct 09, 2018	86.89	87.25	86.25	86.72	2,304,319	-0.39(-0.45%)
Oct 08, 2018	86.49	87.54	85.76	87.11	2,982,623	+0.33(+0.39%)
Oct 05, 2018	87.74	87.84	86.49	86.77	2,198,849	-0.51(-0.59%)
Oct 04, 2018	87.40	88.65	86.62	87.29	3,132,532	-0.09(-0.10%)
Oct 03, 2018	86.89	87.91	86.62	87.38	2,945,286	+1.08(+1.26%)
Oct 02, 2018	85.95	86.65	85.50	86.30	2,199,631	+0.52(+0.61%)