Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	69.40	69.93	68.09	69.82	2,200,144	-0.04(-0.05%)
Oct 29, 2020	68.29	70.34	67.62	69.86	2,671,057	+1.00(+1.46%)
Oct 28, 2020	68.59	70.32	68.33	68.86	3,869,604	-1.90(-2.69%)
Oct 27, 2020	71.43	71.64	70.40	70.76	3,164,955	-0.85(-1.19%)
Oct 26, 2020	73.21	73.34	70.88	71.61	5,350,027	-2.90(-3.90%)
Oct 23, 2020	76.89	77.39	73.39	74.51	7,969,399	-0.97(-1.28%)
Oct 22, 2020	71.38	74.01	71.24	75.48	10,937,640	+5.04(+7.16%)
Oct 21, 2020	73.48	73.76	70.38	70.43	5,966,386	-3.39(-4.59%)
Oct 20, 2020	74.42	75.56	73.71	73.82	2,633,114	+0.14(+0.19%)
Oct 19, 2020	76.21	76.33	73.65	73.68	2,144,139	-2.01(-2.65%)
Oct 16, 2020	75.63	76.32	75.01	75.69	3,757,934	+0.64(+0.85%)
Oct 15, 2020	74.12	75.19	73.40	75.05	3,013,202	-0.11(-0.14%)
Oct 14, 2020	76.14	76.64	75.06	75.15	1,663,989	-0.84(-1.11%)
Oct 13, 2020	75.84	77.07	75.35	75.99	2,070,449	-0.83(-1.08%)
Oct 12, 2020	76.25	77.45	75.77	76.82	2,152,125	+0.51(+0.66%)
Oct 09, 2020	77.63	78.03	75.68	76.32	1,814,543	-0.38(-0.50%)
Oct 08, 2020	75.08	76.80	74.10	76.70	2,134,617	+1.95(+2.61%)
Oct 07, 2020	73.44	75.28	73.44	74.75	2,876,456	+2.49(+3.45%)
Oct 06, 2020	75.48	76.41	71.87	72.26	3,008,407	-2.30(-3.09%)
Oct 05, 2020	72.86	74.72	72.31	74.56	3,178,677	+2.96(+4.14%)
Oct 02, 2020	68.34	72.30	67.86	71.60	2,819,575	+1.92(+2.76%)
Oct 01, 2020	69.72	71.95	68.13	69.68	2,928,667	+1.02(+1.49%)
Sep 30, 2020	67.82	70.26	67.57	68.65	2,886,377	+1.35(+2.00%)
Sep 29, 2020	68.01	68.44	66.64	67.31	2,251,058	-0.84(-1.23%)
Sep 28, 2020	67.98	69.15	66.85	68.15	1,794,355	+1.88(+2.84%)
Sep 25, 2020	64.22	66.72	64.09	66.27	2,084,170	+1.20(+1.85%)
Sep 24, 2020	65.10	66.28	63.50	65.06	3,479,422	-0.03(-0.04%)
Sep 23, 2020	67.12	68.11	64.97	65.09	4,614,232	-1.75(-2.62%)
Sep 22, 2020	68.11	69.04	65.49	66.84	3,336,642	-1.61(-2.36%)
Sep 21, 2020	69.62	70.18	67.68	68.45	4,139,055	-3.96(-5.46%)
Sep 18, 2020	72.38	73.41	71.66	72.41	3,190,208	-0.18(-0.25%)
Sep 17, 2020	71.43	74.04	71.06	72.59	3,338,116	-0.18(-0.25%)
Sep 16, 2020	70.17	73.43	68.99	72.77	3,866,244	+2.74(+3.92%)
Sep 15, 2020	71.11	71.41	69.44	70.03	2,796,702	-1.28(-1.80%)
Sep 14, 2020	68.67	71.74	68.52	71.31	3,723,519	+3.43(+5.05%)
Sep 11, 2020	66.41	68.07	65.89	67.88	2,315,908	+1.56(+2.35%)
Sep 10, 2020	68.02	69.31	66.20	66.32	2,749,210	-1.10(-1.63%)
Sep 09, 2020	68.12	68.12	66.68	67.42	2,694,915	+0.20(+0.30%)
Sep 08, 2020	69.13	69.29	67.17	67.22	3,531,581	-3.47(-4.91%)
Sep 04, 2020	69.12	71.16	68.25	70.69	5,245,595	+3.89(+5.82%)
Sep 03, 2020	66.88	68.67	65.97	66.80	2,421,975	+0.53(+0.79%)
Sep 02, 2020	65.35	66.64	65.12	66.28	1,538,988	+0.75(+1.15%)
Sep 01, 2020	64.89	66.35	64.49	65.52	1,595,281	-0.43(-0.65%)
Aug 31, 2020	67.81	67.96	65.87	65.95	3,185,979	-2.01(-2.95%)
Aug 28, 2020	66.93	68.03	66.42	67.96	3,750,083	+1.45(+2.18%)
Aug 27, 2020	63.24	66.83	63.19	66.50	4,080,091	+3.18(+5.02%)
Aug 26, 2020	63.93	64.13	62.81	63.32	1,875,707	-0.60(-0.94%)
Aug 25, 2020	65.30	65.98	63.41	63.93	2,058,067	-0.43(-0.67%)
Aug 24, 2020	61.33	64.43	61.07	64.36	2,737,494	+3.40(+5.58%)
Aug 21, 2020	61.42	61.92	60.56	60.95	1,684,962	-0.45(-0.73%)
Aug 20, 2020	61.65	61.93	60.96	61.40	2,663,265	-1.37(-2.18%)
Aug 19, 2020	62.66	63.89	62.16	62.77	2,612,361	+0.22(+0.35%)
Aug 18, 2020	64.14	64.14	62.41	62.55	2,859,022	-1.26(-1.98%)
Aug 17, 2020	66.19	66.34	63.79	63.81	3,047,071	-2.56(-3.86%)
Aug 14, 2020	64.18	66.84	63.40	66.37	3,094,960	+1.75(+2.71%)
Aug 13, 2020	64.24	65.52	63.82	64.62	3,103,178	-0.49(-0.75%)
Aug 12, 2020	67.83	68.69	64.03	65.11	2,716,480	-1.41(-2.13%)
Aug 11, 2020	66.49	68.67	66.28	66.52	3,293,119	+2.12(+3.29%)
Aug 10, 2020	63.15	64.91	63.06	64.40	2,837,683	+1.59(+2.52%)
Aug 07, 2020	60.11	63.09	59.48	62.82	4,011,651	+2.20(+3.62%)
Aug 06, 2020	61.06	62.30	60.39	60.62	3,020,066	-1.07(-1.73%)
Aug 05, 2020	61.03	61.89	60.52	61.69	2,277,243	+1.36(+2.26%)
Aug 04, 2020	60.29	60.80	59.76	60.32	1,916,993	-0.24(-0.39%)
Aug 03, 2020	60.98	61.54	60.29	60.56	1,878,939	-0.30(-0.49%)
Jul 31, 2020	61.80	61.80	59.85	60.86	2,088,818	-0.99(-1.60%)
Jul 30, 2020	61.54	62.20	60.51	61.85	2,007,891	-1.47(-2.32%)
Jul 29, 2020	61.16	63.35	60.71	63.32	1,887,797	+2.17(+3.56%)
Jul 28, 2020	62.02	62.78	61.01	61.14	3,283,508	-1.56(-2.49%)
Jul 27, 2020	61.51	62.94	60.15	62.71	3,917,184	+0.65(+1.05%)
Jul 24, 2020	62.39	62.75	61.74	62.06	2,300,897	-0.32(-0.52%)
Jul 23, 2020	60.72	62.99	60.43	62.38	4,816,272	+1.29(+2.11%)
Jul 22, 2020	57.70	61.96	57.52	61.10	11,375,508	+1.13(+1.88%)
Jul 21, 2020	58.67	60.15	58.38	59.97	4,634,660	+1.94(+3.34%)
Jul 20, 2020	58.59	59.13	57.68	58.03	3,211,293	-1.10(-1.86%)
Jul 17, 2020	60.44	60.47	58.82	59.13	2,609,739	-1.31(-2.16%)
Jul 16, 2020	59.87	61.56	59.53	60.44	3,102,269	-0.31(-0.50%)
Jul 15, 2020	59.53	60.87	58.74	60.74	3,339,089	+2.86(+4.94%)
Jul 14, 2020	58.35	59.10	57.29	57.88	4,268,307	-0.84(-1.43%)
Jul 13, 2020	58.74	60.20	57.00	58.72	3,992,799	+0.73(+1.25%)
Jul 10, 2020	55.50	58.03	55.20	58.00	3,289,692	+2.34(+4.20%)
Jul 09, 2020	58.18	58.38	54.66	55.66	4,272,691	-2.90(-4.95%)
Jul 08, 2020	57.00	58.63	56.47	58.56	3,236,974	+1.41(+2.47%)
Jul 07, 2020	59.06	59.06	56.99	57.15	3,182,869	-2.61(-4.37%)
Jul 06, 2020	60.17	60.61	58.75	59.76	2,772,046	+1.43(+2.45%)
Jul 02, 2020	59.40	60.33	57.92	58.33	3,539,512	+0.43(+0.74%)
Jul 01, 2020	59.95	61.29	57.40	57.90	3,567,834	-1.80(-3.02%)
Jun 30, 2020	59.22	60.45	58.81	59.70	4,257,692	+0.20(+0.34%)
Jun 29, 2020	58.99	60.08	57.96	59.50	3,628,772	+1.16(+1.99%)
Jun 26, 2020	62.52	62.52	58.03	58.34	9,140,062	-5.61(-8.77%)
Jun 25, 2020	61.87	64.28	61.09	63.95	4,463,180	+1.51(+2.41%)
Jun 24, 2020	65.28	65.28	61.99	62.44	3,909,246	-3.92(-5.91%)
Jun 23, 2020	66.36	66.95	65.65	66.36	2,481,336	+1.21(+1.86%)
Jun 22, 2020	65.42	66.92	64.77	65.15	3,980,653	+0.22(+0.34%)
Jun 19, 2020	68.37	68.37	64.21	64.93	6,306,502	-1.82(-2.73%)
Jun 18, 2020	67.22	68.37	66.22	66.75	3,755,069	-1.42(-2.08%)
Jun 17, 2020	70.19	70.54	67.94	68.17	3,094,212	-2.03(-2.89%)
Jun 16, 2020	71.62	71.89	67.17	70.21	5,619,613	+2.32(+3.41%)
Jun 15, 2020	63.43	68.87	63.10	67.89	4,240,618	+0.52(+0.76%)
Jun 12, 2020	67.02	67.44	63.99	67.37	5,423,065	+4.30(+6.82%)
Jun 11, 2020	63.63	66.92	62.98	63.07	6,738,762	-5.42(-7.91%)
Jun 10, 2020	74.24	74.77	68.49	68.49	8,165,732	-6.36(-8.50%)
Jun 09, 2020	73.46	75.68	72.92	74.85	4,059,916	-1.46(-1.91%)
Jun 08, 2020	77.48	78.36	75.30	76.31	7,361,333	+0.93(+1.24%)
Jun 05, 2020	80.77	81.29	74.69	75.38	7,914,342	+1.78(+2.42%)
Jun 04, 2020	70.56	73.60	69.37	73.59	4,579,383	+2.68(+3.78%)
Jun 03, 2020	69.61	71.70	69.02	70.91	5,972,191	+3.28(+4.85%)
Jun 02, 2020	66.97	69.14	66.14	67.63	5,827,340	+1.82(+2.77%)
Jun 01, 2020	65.43	67.04	64.75	65.81	4,826,569	+0.91(+1.40%)
May 29, 2020	63.91	65.82	62.78	64.90	9,620,726	-0.48(-0.73%)
May 28, 2020	68.60	68.72	64.75	65.38	6,458,313	-2.23(-3.30%)
May 27, 2020	67.03	68.08	64.69	67.61	6,238,615	+4.85(+7.72%)
May 26, 2020	61.29	63.67	60.64	62.77	5,422,106	+5.33(+9.28%)
May 22, 2020	58.02	58.53	56.87	57.43	3,821,935	-0.68(-1.17%)
May 21, 2020	58.56	59.18	57.56	58.11	2,922,970	-0.53(-0.91%)
May 20, 2020	58.90	59.95	58.10	58.65	5,191,624	+1.17(+2.04%)
May 19, 2020	59.64	60.10	57.40	57.47	4,882,188	-3.00(-4.97%)
May 18, 2020	59.53	61.03	58.68	60.48	4,962,290	+5.12(+9.25%)
May 15, 2020	55.45	56.71	54.61	55.35	3,522,319	-1.08(-1.91%)
May 14, 2020	50.17	56.43	49.52	56.43	8,798,512	+4.95(+9.62%)
May 13, 2020	54.39	54.74	51.16	51.48	5,916,350	-3.94(-7.11%)
May 12, 2020	57.23	58.40	55.35	55.42	5,736,260	-1.34(-2.35%)
May 11, 2020	58.20	58.20	55.83	56.76	4,636,947	-2.58(-4.34%)
May 08, 2020	59.06	59.59	58.28	59.33	3,149,948	+1.70(+2.95%)
May 07, 2020	56.48	59.25	56.48	57.63	4,448,609	+2.21(+3.98%)
May 06, 2020	58.30	58.64	55.25	55.43	4,504,589	-2.34(-4.05%)
May 05, 2020	61.01	61.53	57.40	57.77	9,434,349	-0.60(-1.02%)
May 04, 2020	56.38	59.11	55.22	58.36	8,835,248	+0.01(+0.02%)
May 01, 2020	58.91	58.91	57.01	58.35	6,594,660	-3.01(-4.91%)
Apr 30, 2020	63.64	64.69	61.32	61.37	8,887,183	-4.73(-7.15%)
Apr 29, 2020	65.97	67.73	63.53	66.10	14,084,658	+5.69(+9.41%)
Apr 28, 2020	59.60	61.52	58.90	60.41	8,263,188	+4.32(+7.70%)
Apr 27, 2020	53.90	56.35	53.90	56.09	6,406,002	+2.88(+5.41%)
Apr 24, 2020	51.91	54.28	51.18	53.21	9,689,061	+3.35(+6.73%)
Apr 23, 2020	48.80	50.74	48.80	49.85	5,549,713	+1.03(+2.12%)
Apr 22, 2020	50.38	50.63	48.34	48.82	5,099,313	+0.34(+0.70%)
Apr 21, 2020	48.70	50.63	48.18	48.48	5,480,229	-2.57(-5.03%)
Apr 20, 2020	49.64	52.60	48.75	51.05	4,206,979	-0.72(-1.39%)
Apr 17, 2020	50.20	52.27	50.03	51.77	5,555,209	+4.38(+9.24%)
Apr 16, 2020	49.60	49.60	46.82	47.39	5,201,463	-2.45(-4.92%)
Apr 15, 2020	48.81	50.08	47.16	49.84	6,352,428	-2.60(-4.95%)
Apr 14, 2020	54.96	55.58	51.41	52.44	5,058,719	-1.10(-2.05%)
Apr 13, 2020	56.86	56.90	52.76	53.54	4,910,298	-3.42(-6.01%)
Apr 09, 2020	57.58	59.68	56.12	56.96	8,055,802	+3.21(+5.98%)
Apr 08, 2020	51.56	54.09	50.82	53.75	5,509,402	+3.61(+7.20%)
Apr 07, 2020	51.83	55.31	49.99	50.14	6,416,797	+3.31(+7.06%)
Apr 06, 2020	43.86	47.54	43.39	46.83	6,165,475	+6.78(+16.91%)
Apr 03, 2020	41.49	41.59	37.81	40.06	6,776,485	-1.57(-3.78%)
Apr 02, 2020	41.46	43.46	40.82	41.63	5,759,889	-0.71(-1.68%)
Apr 01, 2020	44.00	44.19	41.70	42.34	7,754,947	-5.44(-11.38%)
Mar 31, 2020	50.20	50.95	47.38	47.78	5,576,749	-3.27(-6.40%)
Mar 30, 2020	51.73	52.11	49.58	51.05	4,055,982	-1.36(-2.59%)
Mar 27, 2020	51.76	54.09	49.93	52.40	4,635,004	-2.44(-4.44%)
Mar 26, 2020	52.66	58.18	51.61	54.84	6,359,704	+5.24(+10.57%)
Mar 25, 2020	49.85	52.12	47.43	49.60	5,771,482	+1.36(+2.81%)
Mar 24, 2020	44.03	48.65	43.60	48.24	5,859,422	+7.62(+18.75%)
Mar 23, 2020	41.12	42.59	39.83	40.62	7,092,376	-2.03(-4.75%)
Mar 20, 2020	45.49	45.77	41.31	42.65	8,482,558	-1.18(-2.70%)
Mar 19, 2020	40.82	45.32	37.70	43.84	9,558,543	+1.86(+4.42%)
Mar 18, 2020	47.09	47.70	36.01	41.98	12,820,032	-9.12(-17.84%)
Mar 17, 2020	53.48	54.16	48.62	51.10	11,054,239	-1.45(-2.76%)
Mar 16, 2020	57.81	60.79	52.54	52.55	6,924,696	-16.48(-23.87%)
Mar 13, 2020	65.39	69.17	62.82	69.02	6,082,533	+8.73(+14.47%)
Mar 12, 2020	62.50	64.74	57.88	60.30	7,428,912	-7.38(-10.91%)
Mar 11, 2020	71.98	72.37	66.89	67.68	5,667,267	-6.57(-8.84%)
Mar 10, 2020	72.51	74.25	69.76	74.25	6,561,908	+5.00(+7.23%)
Mar 09, 2020	71.23	73.10	67.34	69.24	5,149,244	-8.74(-11.20%)
Mar 06, 2020	77.39	79.02	76.34	77.98	4,384,902	-2.64(-3.28%)
Mar 05, 2020	81.50	82.49	79.50	80.62	3,677,333	-4.03(-4.76%)
Mar 04, 2020	83.35	84.79	81.27	84.65	3,047,748	+2.76(+3.37%)
Mar 03, 2020	86.14	87.70	80.84	81.89	4,942,743	-4.79(-5.52%)
Mar 02, 2020	83.92	86.73	82.38	86.68	4,338,169	+3.04(+3.64%)
Feb 28, 2020	81.34	83.67	80.19	83.64	6,452,198	-0.86(-1.02%)
Feb 27, 2020	85.31	88.23	83.95	84.50	4,509,708	-3.46(-3.93%)
Feb 26, 2020	89.33	90.26	87.92	87.96	2,914,393	+0.04(+0.04%)
Feb 25, 2020	93.36	93.38	87.35	87.92	4,748,350	-5.17(-5.56%)
Feb 24, 2020	92.46	93.89	91.92	93.09	2,662,258	-2.76(-2.88%)
Feb 21, 2020	97.14	97.42	95.44	95.85	2,917,323	-2.26(-2.31%)
Feb 20, 2020	95.95	99.13	95.95	98.12	2,388,024	-0.57(-0.58%)
Feb 19, 2020	97.97	98.89	97.45	98.68	2,173,473	+1.05(+1.08%)
Feb 18, 2020	96.78	97.87	96.48	97.63	2,121,015	+0.37(+0.38%)
Feb 14, 2020	97.48	97.82	96.87	97.26	1,341,895	-0.13(-0.14%)
Feb 13, 2020	97.27	97.59	96.69	97.40	2,131,178	-0.02(-0.02%)
Feb 12, 2020	97.82	98.18	97.11	97.41	1,865,628	+0.38(+0.39%)
Feb 11, 2020	97.23	98.31	96.95	97.04	2,249,916	+0.43(+0.44%)
Feb 10, 2020	95.98	96.61	95.61	96.61	1,513,257	+0.14(+0.15%)
Feb 07, 2020	97.02	97.48	96.21	96.47	1,731,293	-1.25(-1.28%)
Feb 06, 2020	99.62	100.06	97.62	97.72	1,915,036	-1.15(-1.16%)
Feb 05, 2020	97.32	98.96	97.32	98.87	2,538,701	+2.87(+2.99%)
Feb 04, 2020	95.89	96.80	95.70	96.00	1,649,306	+1.84(+1.95%)
Feb 03, 2020	94.93	96.00	93.89	94.16	2,238,993	-0.05(-0.05%)
Jan 31, 2020	95.60	95.99	93.65	94.21	2,793,888	-2.24(-2.32%)
Jan 30, 2020	94.55	96.56	94.03	96.44	2,305,929	+0.92(+0.96%)
Jan 29, 2020	96.62	97.07	95.46	95.53	1,995,758	-0.79(-0.82%)
Jan 28, 2020	96.37	97.54	95.66	96.32	2,108,657	+0.83(+0.87%)
Jan 27, 2020	95.75	96.39	94.95	95.49	2,592,812	-2.96(-3.01%)
Jan 24, 2020	99.47	100.02	97.60	98.45	2,678,098	-1.63(-1.63%)
Jan 23, 2020	100.46	100.58	99.30	100.09	2,235,658	-0.69(-0.68%)
Jan 22, 2020	99.12	101.56	98.69	100.78	6,065,669	+4.31(+4.47%)
Jan 21, 2020	97.51	97.93	96.46	96.46	3,258,564	-1.83(-1.86%)
Jan 17, 2020	97.32	98.61	97.24	98.29	2,839,123	+1.14(+1.18%)
Jan 16, 2020	97.22	97.68	96.59	97.15	4,371,522	+0.55(+0.57%)
Jan 15, 2020	96.08	97.06	95.76	96.60	1,849,037	-0.21(-0.21%)
Jan 14, 2020	96.19	97.77	96.15	96.81	2,385,618	+0.61(+0.64%)
Jan 13, 2020	95.99	96.33	95.62	96.20	1,228,795	+0.34(+0.35%)
Jan 10, 2020	96.71	96.87	95.49	95.86	1,237,137	-0.91(-0.94%)
Jan 09, 2020	96.27	97.02	95.74	96.76	1,933,927	+1.29(+1.35%)
Jan 08, 2020	94.88	95.86	94.65	95.47	2,324,951	+1.00(+1.06%)
Jan 07, 2020	94.58	95.06	94.23	94.47	2,095,901	-0.94(-0.99%)
Jan 06, 2020	95.23	95.46	94.45	95.41	1,616,894	-0.87(-0.90%)
Jan 03, 2020	96.26	96.77	95.64	96.28	1,536,092	-1.52(-1.55%)
Jan 02, 2020	97.61	97.81	96.57	97.80	1,698,229	+0.66(+0.68%)
Dec 31, 2019	96.72	97.28	96.64	97.14	1,560,246	+0.25(+0.26%)
Dec 30, 2019	97.60	97.65	96.75	96.89	1,018,173	-0.34(-0.35%)
Dec 27, 2019	97.82	97.93	97.03	97.23	890,086	-0.45(-0.46%)
Dec 26, 2019	97.38	97.71	97.11	97.68	1,191,093	+0.50(+0.51%)
Dec 24, 2019	97.28	97.46	96.78	97.18	345,567	+0.02(+0.02%)
Dec 23, 2019	97.58	97.58	96.72	97.16	1,412,985	-0.42(-0.43%)
Dec 20, 2019	98.26	98.63	97.41	97.58	3,252,173	-0.01(-0.01%)
Dec 19, 2019	98.25	98.49	97.35	97.59	2,261,276	-0.76(-0.77%)
Dec 18, 2019	98.74	98.74	98.02	98.34	2,437,348	-0.15(-0.15%)
Dec 17, 2019	98.08	98.77	97.75	98.49	1,754,125	+0.95(+0.98%)
Dec 16, 2019	99.12	99.78	97.54	97.54	2,920,578	-0.98(-1.00%)
Dec 13, 2019	98.09	99.07	97.18	98.52	1,968,847	+0.32(+0.33%)
Dec 12, 2019	95.67	98.68	95.63	98.20	2,370,045	+2.45(+2.56%)
Dec 11, 2019	96.76	97.13	95.60	95.75	2,108,966	-0.93(-0.97%)
Dec 10, 2019	96.30	96.82	96.09	96.68	3,342,416	+0.20(+0.21%)
Dec 09, 2019	95.71	96.81	95.57	96.48	2,157,710	+0.78(+0.82%)
Dec 06, 2019	95.20	96.13	95.01	95.70	2,114,935	+1.71(+1.82%)
Dec 05, 2019	93.92	94.63	93.58	93.99	1,902,422	+0.30(+0.32%)
Dec 04, 2019	92.61	93.91	92.53	93.69	2,168,357	+1.02(+1.10%)
Dec 03, 2019	92.60	92.84	91.21	92.67	3,236,831	-1.00(-1.07%)
Dec 02, 2019	94.71	95.00	93.55	93.67	1,854,071	-0.74(-0.78%)
Nov 29, 2019	94.23	94.73	93.94	94.40	1,181,626	-0.23(-0.24%)
Nov 27, 2019	93.57	94.67	93.57	94.63	1,486,090	+0.97(+1.04%)
Nov 26, 2019	93.96	94.22	92.85	93.66	2,705,333	-0.60(-0.64%)
Nov 25, 2019	92.77	94.39	92.73	94.26	2,331,693	+1.66(+1.79%)
Nov 22, 2019	91.80	92.82	91.49	92.60	2,664,538	+1.26(+1.37%)
Nov 21, 2019	91.48	91.76	90.62	91.35	1,744,338	+0.25(+0.27%)
Nov 20, 2019	91.09	91.89	90.55	91.10	2,676,884	-0.53(-0.58%)
Nov 19, 2019	92.13	92.21	91.29	91.63	1,874,301	-0.12(-0.13%)
Nov 18, 2019	91.97	91.97	91.39	91.75	2,728,440	-0.17(-0.18%)
Nov 15, 2019	91.86	92.16	91.43	91.92	1,862,592	+0.70(+0.77%)
Nov 14, 2019	90.72	91.44	90.64	91.22	1,449,693	+0.31(+0.34%)
Nov 13, 2019	90.97	91.46	90.50	90.91	1,416,809	-0.85(-0.93%)
Nov 12, 2019	91.67	91.95	91.17	91.76	2,734,385	+0.19(+0.21%)
Nov 11, 2019	91.11	91.86	91.06	91.57	2,035,046	-0.24(-0.26%)
Nov 08, 2019	91.81	92.03	90.74	91.81	2,218,330	-0.04(-0.04%)
Nov 07, 2019	92.05	93.65	91.64	91.85	3,410,135	+0.62(+0.68%)
Nov 06, 2019	91.49	91.65	90.93	91.23	2,618,968	-0.24(-0.27%)
Nov 05, 2019	90.95	91.68	90.66	91.47	2,668,890	+1.06(+1.18%)
Nov 04, 2019	90.05	90.42	89.65	90.41	2,298,487	+0.86(+0.97%)