Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.51	68.15	66.96	68.05	2,824,459	+0.84(+1.25%)
Dec 28, 2018	67.92	68.41	66.83	67.21	2,755,703	-0.30(-0.44%)
Dec 27, 2018	65.82	67.51	64.89	67.51	3,622,532	+0.52(+0.78%)
Dec 26, 2018	63.96	66.99	62.93	66.99	3,505,814	+3.27(+5.13%)
Dec 24, 2018	64.17	65.62	63.69	63.72	1,943,620	-1.45(-2.22%)
Dec 21, 2018	66.77	68.39	64.82	65.17	5,489,857	-1.89(-2.82%)
Dec 20, 2018	66.87	67.84	66.40	67.06	4,691,422	-0.16(-0.24%)
Dec 19, 2018	68.44	69.73	66.69	67.22	3,982,142	-1.39(-2.02%)
Dec 18, 2018	70.03	70.35	67.78	68.61	3,938,434	-0.63(-0.91%)
Dec 17, 2018	70.50	70.99	68.84	69.24	5,082,797	-1.64(-2.31%)
Dec 14, 2018	71.64	73.13	70.70	70.88	4,062,632	-1.49(-2.06%)
Dec 13, 2018	73.90	74.17	72.03	72.37	2,511,987	-1.49(-2.01%)
Dec 12, 2018	74.33	75.01	73.57	73.86	2,389,551	+0.61(+0.84%)
Dec 11, 2018	75.28	75.49	72.82	73.25	2,388,788	-0.98(-1.32%)
Dec 10, 2018	74.82	74.96	72.31	74.23	3,592,835	-0.20(-0.27%)
Dec 07, 2018	76.11	77.10	73.72	74.43	2,955,641	-1.75(-2.29%)
Dec 06, 2018	74.89	76.24	73.69	76.17	4,332,645	-0.25(-0.33%)
Dec 04, 2018	81.12	81.20	75.90	76.42	4,018,201	-5.02(-6.17%)
Dec 03, 2018	81.63	82.47	80.23	81.45	2,565,198	+0.71(+0.88%)
Nov 30, 2018	79.68	80.91	79.59	80.74	2,763,922	+0.73(+0.91%)
Nov 29, 2018	80.65	80.96	79.62	80.01	2,318,539	-1.39(-1.70%)
Nov 28, 2018	79.70	81.39	78.91	81.39	2,640,087	+2.00(+2.52%)
Nov 27, 2018	79.04	79.77	78.76	79.40	2,006,084	+0.20(+0.25%)
Nov 26, 2018	78.20	79.53	77.97	79.20	2,979,011	+2.11(+2.73%)
Nov 23, 2018	77.20	77.86	76.81	77.09	803,084	-0.73(-0.94%)
Nov 21, 2018		77.82	77.82	77.82	0	+0.39(+0.50%)
Nov 20, 2018	78.53	78.65	76.98	77.43	3,099,533	-1.55(-1.96%)
Nov 19, 2018	79.15	79.40	78.17	78.98	2,414,258	+0.08(+0.10%)
Nov 16, 2018	79.69	79.91	78.71	78.90	3,909,568	-1.37(-1.70%)
Nov 15, 2018	79.44	80.56	78.80	80.27	3,190,168	+0.22(+0.27%)
Nov 14, 2018	81.72	82.32	79.22	80.05	2,677,352	-0.88(-1.09%)
Nov 13, 2018	80.65	81.89	80.42	80.94	2,250,731	+0.70(+0.88%)
Nov 12, 2018	81.43	81.83	80.06	80.23	1,943,647	-1.15(-1.42%)
Nov 09, 2018	81.27	81.92	80.91	81.39	1,949,730	-0.41(-0.51%)
Nov 08, 2018	80.94	82.36	80.84	81.80	2,015,328	+0.65(+0.80%)
Nov 07, 2018	80.43	81.29	79.39	81.15	2,282,090	+1.22(+1.52%)
Nov 06, 2018	78.74	80.17	78.56	79.93	3,229,728	+1.01(+1.28%)
Nov 05, 2018	78.60	79.42	78.60	78.92	4,648,883	+0.70(+0.89%)
Nov 02, 2018	80.04	80.53	77.85	78.22	4,878,716	-1.82(-2.27%)
Nov 01, 2018	80.05	80.54	79.56	80.04	2,375,094	+0.00(+0.00%)
Oct 31, 2018	79.65	80.87	79.43	80.04	3,849,374	+1.31(+1.66%)
Oct 30, 2018	77.84	78.81	77.04	78.73	3,151,504	+1.24(+1.60%)
Oct 29, 2018	77.76	79.02	76.31	77.49	4,669,359	+0.64(+0.83%)
Oct 26, 2018	78.20	78.41	76.13	76.86	4,371,298	-2.26(-2.85%)
Oct 25, 2018	77.66	79.82	77.17	79.12	4,482,025	+2.16(+2.81%)
Oct 24, 2018	79.31	80.94	76.79	76.96	7,500,397	-1.06(-1.36%)
Oct 23, 2018	77.81	78.37	76.64	78.01	7,658,125	-1.34(-1.69%)
Oct 22, 2018	81.63	82.34	79.33	79.36	2,963,143	-2.77(-3.37%)
Oct 19, 2018	81.03	82.70	80.73	82.13	2,565,766	+1.15(+1.42%)
Oct 18, 2018	81.79	82.73	80.76	80.98	2,330,905	-1.01(-1.24%)
Oct 17, 2018	82.06	82.72	81.00	81.99	2,670,003	-0.13(-0.16%)
Oct 16, 2018	81.57	82.28	80.64	82.13	2,065,569	+0.97(+1.19%)
Oct 15, 2018	81.20	81.90	80.58	81.16	2,746,441	-0.22(-0.26%)
Oct 12, 2018	83.27	83.60	80.08	81.38	3,966,634	-0.13(-0.16%)
Oct 11, 2018	83.44	83.97	81.46	81.51	3,299,984	-2.36(-2.81%)
Oct 10, 2018	86.22	86.74	83.81	83.87	3,128,335	-2.18(-2.53%)
Oct 09, 2018	86.22	86.57	85.57	86.04	2,322,405	-0.39(-0.45%)
Oct 08, 2018	85.82	86.86	85.09	86.43	3,006,032	+0.33(+0.39%)
Oct 05, 2018	87.06	87.16	85.82	86.10	2,216,107	-0.51(-0.59%)
Oct 04, 2018	86.72	87.96	85.95	86.61	3,157,118	-0.09(-0.10%)
Oct 03, 2018	86.22	87.23	85.95	86.70	2,968,402	+1.08(+1.26%)
Oct 02, 2018	85.28	85.97	84.83	85.62	2,216,895	+0.52(+0.61%)
Oct 01, 2018	85.67	86.30	84.87	85.10	3,021,633	+0.02(+0.02%)
Sep 28, 2018	85.00	85.78	84.77	85.09	3,021,751	-0.48(-0.56%)
Sep 27, 2018	86.16	86.26	85.10	85.56	2,541,833	-0.65(-0.76%)
Sep 26, 2018	87.92	87.92	86.02	86.22	3,565,471	-1.15(-1.31%)
Sep 25, 2018	87.65	87.80	86.89	87.36	3,780,557	-0.14(-0.16%)
Sep 24, 2018	88.82	88.99	87.14	87.51	2,209,096	-1.24(-1.39%)
Sep 21, 2018	89.16	89.67	88.62	88.74	5,467,581	-0.22(-0.25%)
Sep 20, 2018	89.70	90.12	88.83	88.97	2,928,236	+0.27(+0.30%)
Sep 19, 2018	87.17	89.02	87.14	88.70	6,341,840	+1.73(+1.99%)
Sep 18, 2018	87.40	87.55	86.88	86.97	3,391,109	-0.06(-0.07%)
Sep 17, 2018	87.80	88.30	87.00	87.03	2,171,023	-0.80(-0.91%)
Sep 14, 2018	87.18	88.04	87.12	87.83	2,603,142	+0.89(+1.02%)
Sep 13, 2018	87.44	88.02	86.88	86.94	2,544,345	-0.37(-0.42%)
Sep 12, 2018	88.40	88.69	87.25	87.31	1,999,104	-1.09(-1.24%)
Sep 11, 2018	87.98	88.91	87.78	88.40	1,881,399	+0.14(+0.16%)
Sep 10, 2018	88.55	89.09	88.22	88.26	1,555,810	+0.09(+0.10%)
Sep 07, 2018	88.13	88.41	87.61	88.17	2,006,133	+0.20(+0.22%)
Sep 06, 2018	89.50	89.76	87.96	87.97	1,962,993	-1.52(-1.70%)
Sep 05, 2018	89.54	90.43	89.35	89.50	2,570,163	+0.02(+0.02%)
Sep 04, 2018	88.95	89.62	88.47	89.48	2,092,370	+0.66(+0.75%)
Aug 31, 2018		88.81	88.81	88.81	0	-0.14(-0.16%)
Aug 30, 2018	89.59	89.59	88.83	88.96	1,492,372	-0.80(-0.89%)
Aug 29, 2018	90.32	90.32	89.58	89.76	1,961,822	-0.36(-0.40%)
Aug 28, 2018	90.54	90.60	89.92	90.11	1,621,923	-0.32(-0.36%)
Aug 27, 2018	89.63	90.76	89.50	90.44	1,737,142	+1.29(+1.45%)
Aug 24, 2018	89.63	89.63	89.02	89.15	1,167,464	-0.07(-0.08%)
Aug 23, 2018	90.12	90.12	89.00	89.22	1,820,197	-0.82(-0.91%)
Aug 22, 2018	89.98	90.42	89.67	90.03	1,280,046	-0.04(-0.04%)
Aug 21, 2018	89.47	90.69	89.13	90.07	2,349,485	+0.54(+0.60%)
Aug 20, 2018	88.73	89.63	88.70	89.53	2,211,881	+0.65(+0.73%)
Aug 17, 2018	88.64	89.13	88.38	88.89	1,616,086	+0.22(+0.25%)
Aug 16, 2018	87.75	88.98	87.44	88.66	2,356,392	+1.49(+1.71%)
Aug 15, 2018	86.83	87.45	86.31	87.17	2,723,941	-0.48(-0.55%)
Aug 14, 2018	86.10	88.04	86.10	87.66	2,176,501	+1.78(+2.08%)
Aug 13, 2018	86.15	86.74	85.82	85.87	1,693,756	-0.26(-0.30%)
Aug 10, 2018	86.62	86.91	85.95	86.13	2,020,302	-1.36(-1.56%)
Aug 09, 2018	87.39	87.94	87.25	87.50	1,424,496	-0.01(-0.01%)
Aug 08, 2018	87.17	87.72	86.95	87.51	1,786,302	+0.29(+0.33%)
Aug 07, 2018	86.75	87.82	86.56	87.22	2,750,481	+0.70(+0.81%)
Aug 06, 2018	86.51	86.95	85.94	86.52	1,854,666	-0.13(-0.16%)
Aug 03, 2018	85.63	86.73	85.47	86.65	2,138,678	+1.17(+1.37%)
Aug 02, 2018	84.41	85.57	84.15	85.48	2,269,836	+0.52(+0.61%)
Aug 01, 2018	84.36	85.43	84.36	84.96	3,898,594	+0.78(+0.92%)
Jul 31, 2018	84.19	84.42	83.42	84.19	4,052,310	+0.49(+0.59%)
Jul 30, 2018	84.35	85.55	83.60	83.70	3,332,403	-0.62(-0.74%)
Jul 27, 2018	86.35	87.92	84.20	84.32	5,302,290	-1.79(-2.08%)
Jul 26, 2018	88.47	88.84	86.00	86.11	6,315,961	-2.18(-2.47%)
Jul 25, 2018	88.40	88.46	87.14	88.29	2,314,756	-0.04(-0.04%)
Jul 24, 2018	89.26	89.51	87.95	88.33	3,796,984	-0.35(-0.39%)
Jul 23, 2018	86.84	88.96	86.82	88.68	3,345,508	+1.89(+2.18%)
Jul 20, 2018	87.79	88.53	86.63	86.78	6,700,609	+1.66(+1.95%)
Jul 19, 2018	85.64	86.31	84.22	85.12	3,027,830	-1.54(-1.77%)
Jul 18, 2018	85.61	86.79	85.51	86.66	2,095,024	+0.99(+1.16%)
Jul 17, 2018	85.77	86.31	85.40	85.67	1,903,157	+0.06(+0.07%)
Jul 16, 2018	84.49	85.69	84.49	85.61	1,962,121	+1.18(+1.40%)
Jul 13, 2018	84.75	84.97	83.51	84.43	2,187,711	-0.58(-0.68%)
Jul 12, 2018	85.68	86.09	84.86	85.01	2,844,694	-0.07(-0.08%)
Jul 11, 2018	84.79	85.59	84.79	85.08	1,416,017	-0.62(-0.72%)
Jul 10, 2018	86.35	86.66	85.36	85.69	1,700,943	-0.49(-0.57%)
Jul 09, 2018	84.70	86.41	83.71	86.19	3,498,673	+3.27(+3.94%)
Jul 06, 2018	82.66	83.39	82.13	82.92	1,522,706	+0.21(+0.26%)
Jul 05, 2018	83.45	83.45	82.54	82.70	1,500,669	-0.25(-0.30%)
Jul 03, 2018		82.95	82.95	82.95	0	-0.75(-0.90%)
Jul 02, 2018	82.31	83.78	82.05	83.70	2,756,604	+1.68(+2.05%)
Jun 29, 2018	83.23	83.67	81.99	82.03	2,777,296	-0.49(-0.59%)
Jun 28, 2018	82.40	82.86	81.69	82.52	1,617,400	+0.11(+0.13%)
Jun 27, 2018	83.53	84.24	82.39	82.41	2,823,791	-1.26(-1.50%)
Jun 26, 2018	84.51	84.51	83.26	83.67	1,693,761	-0.66(-0.78%)
Jun 25, 2018	84.44	84.77	83.53	84.33	1,960,834	-0.47(-0.56%)
Jun 22, 2018	85.80	85.86	84.73	84.80	2,314,994	-0.22(-0.26%)
Jun 21, 2018	84.99	85.64	84.07	85.03	2,023,983	-0.39(-0.46%)
Jun 20, 2018	86.67	86.90	85.35	85.42	2,689,573	-0.57(-0.66%)
Jun 19, 2018	85.76	86.16	85.40	85.99	2,958,192	-0.97(-1.12%)
Jun 18, 2018	86.02	87.03	85.59	86.96	1,846,090	+0.15(+0.17%)
Jun 15, 2018		85.94	86.04	86.81	4,773,398	+0.87(+1.02%)
Jun 14, 2018	87.19	87.69	85.59	85.94	3,524,665	+0.24(+0.28%)
Jun 13, 2018	86.11	86.77	85.58	85.69	1,873,633	-0.23(-0.27%)
Jun 12, 2018	86.22	86.28	85.31	85.93	2,222,617	+0.01(+0.01%)
Jun 11, 2018	86.66	87.05	85.86	85.92	1,971,782	-0.63(-0.73%)
Jun 08, 2018	86.23	86.64	85.36	86.55	2,074,847	+0.19(+0.22%)
Jun 07, 2018	86.49	87.31	85.86	86.36	2,354,771	+0.27(+0.31%)
Jun 06, 2018		86.15		86.10	2,499,465	+1.88(+2.24%)
Jun 05, 2018	84.69	84.91	83.35	84.21	1,960,851	-0.97(-1.14%)
Jun 04, 2018	85.13	85.42	84.81	85.19	1,715,908	+0.60(+0.71%)
Jun 01, 2018	84.74	85.04	84.02	84.59	1,970,052	+0.69(+0.82%)
May 31, 2018	83.05	84.11	82.53	83.90	3,939,593	+0.71(+0.85%)
May 30, 2018	82.45	83.39	82.17	83.20	2,682,427	+1.38(+1.69%)
May 29, 2018	83.44	83.44	81.00	81.81	2,430,095	-2.81(-3.32%)
May 25, 2018		84.62	84.62	84.62	0	-0.46(-0.55%)
May 24, 2018	84.90	85.42	83.74	85.09	3,133,992	-0.30(-0.36%)
May 23, 2018	85.84	86.11	84.65	85.39	2,668,058	-0.95(-1.11%)
May 22, 2018	86.19	86.81	86.16	86.35	3,151,062	+0.18(+0.21%)
May 21, 2018	86.87	87.35	86.07	86.17	3,220,158	+0.10(+0.11%)
May 18, 2018	86.19	86.56	85.86	86.07	2,431,156	-0.28(-0.32%)
May 17, 2018	85.63	86.76	84.94	86.35	2,488,377	+0.88(+1.03%)
May 16, 2018	84.51	86.35	84.35	85.46	4,760,946	+0.98(+1.16%)
May 15, 2018	83.01	85.44	83.01	84.48	3,448,977	+1.30(+1.57%)
May 14, 2018	83.04	83.47	82.78	83.18	2,362,338	+0.50(+0.60%)
May 11, 2018	82.39	83.50	82.19	82.68	2,484,171	+0.32(+0.39%)
May 10, 2018	81.86	82.85	81.33	82.36	3,550,048	+0.50(+0.61%)
May 09, 2018	80.80	82.01	80.46	81.86	2,808,092	+1.72(+2.14%)
May 08, 2018	79.73	85.21	79.73	80.14	7,009,004	+1.12(+1.42%)
May 07, 2018	79.32	79.58	78.68	79.02	2,708,892	-0.12(-0.16%)
May 04, 2018	77.62	79.82	77.29	79.15	2,405,922	+1.01(+1.30%)
May 03, 2018	78.94	78.94	77.27	78.13	5,072,150	-1.12(-1.41%)
May 02, 2018	79.83	80.28	79.07	79.25	3,582,930	-0.44(-0.55%)
May 01, 2018	80.29	80.46	78.92	79.69	4,438,100	-0.84(-1.05%)
Apr 30, 2018	81.89	82.34	80.51	80.53	2,956,354	-0.98(-1.20%)
Apr 27, 2018	81.49	82.24	81.05	81.51	2,534,736	+0.05(+0.07%)
Apr 26, 2018	82.56	82.90	81.29	81.46	4,731,671	-0.98(-1.19%)
Apr 25, 2018	83.58	84.50	81.47	82.44	7,040,236	-4.14(-4.78%)
Apr 24, 2018	87.25	88.12	85.72	86.58	2,993,643	-0.07(-0.08%)
Apr 23, 2018	87.24	87.44	86.05	86.65	2,689,589	-0.43(-0.49%)
Apr 20, 2018	87.61	88.05	86.55	87.08	2,387,125	-0.33(-0.38%)
Apr 19, 2018	86.44	87.73	86.44	87.40	2,735,860	+1.08(+1.25%)
Apr 18, 2018	86.97	87.71	86.25	86.33	2,108,023	-0.30(-0.35%)
Apr 17, 2018	86.83	87.29	86.36	86.63	2,891,325	+0.52(+0.60%)
Apr 16, 2018	86.61	86.81	85.77	86.12	2,588,034	+0.45(+0.53%)
Apr 13, 2018	87.01	87.41	85.25	85.66	2,250,075	-0.44(-0.51%)
Apr 12, 2018	85.60	86.74	85.57	86.10	2,639,275	+1.36(+1.60%)
Apr 11, 2018	85.21	86.01	84.59	84.74	1,877,402	-1.31(-1.52%)
Apr 10, 2018	85.88	86.51	85.23	86.04	2,333,420	+1.17(+1.38%)
Apr 09, 2018	84.85	86.74	84.58	84.87	1,901,451	+0.69(+0.82%)
Apr 06, 2018	85.96	86.36	83.36	84.18	3,422,815	-2.49(-2.87%)
Apr 05, 2018	86.48	87.16	86.02	86.67	2,242,359	+1.04(+1.21%)
Apr 04, 2018	83.21	85.83	83.19	85.63	2,293,990	+0.81(+0.95%)
Apr 03, 2018	83.77	85.17	83.32	84.82	3,055,305	+1.50(+1.80%)
Apr 02, 2018	84.90	85.08	81.87	83.32	3,177,900	-1.84(-2.16%)
Mar 29, 2018		85.16	85.16	85.16	0	+1.38(+1.64%)
Mar 28, 2018	83.41	84.65	82.84	83.78	2,280,114	+0.58(+0.69%)
Mar 27, 2018	84.96	85.63	82.46	83.20	2,292,570	-1.29(-1.53%)
Mar 26, 2018	83.64	84.64	82.35	84.49	3,211,592	+2.38(+2.90%)
Mar 23, 2018	84.39	84.96	82.11	82.11	3,624,175	-2.01(-2.39%)
Mar 22, 2018	86.20	86.56	83.85	84.12	2,588,451	-3.14(-3.60%)
Mar 21, 2018	87.79	88.73	87.12	87.25	1,616,951	-0.44(-0.50%)
Mar 20, 2018	87.93	88.44	87.41	87.69	1,430,049	+0.02(+0.02%)
Mar 19, 2018	88.02	88.30	86.32	87.67	1,861,858	-0.63(-0.71%)
Mar 16, 2018	87.38	89.17	87.17	88.30	3,078,273	+1.16(+1.34%)
Mar 15, 2018	86.95	88.20	86.75	87.14	2,218,817	+0.76(+0.87%)
Mar 14, 2018	88.39	88.52	85.93	86.38	2,242,377	-1.44(-1.64%)
Mar 13, 2018	89.79	90.12	87.48	87.82	2,380,517	-1.46(-1.63%)
Mar 12, 2018	89.55	89.88	89.00	89.28	1,963,814	-0.29(-0.33%)
Mar 09, 2018	87.99	89.67	87.90	89.57	2,115,644	+2.35(+2.69%)
Mar 08, 2018	87.29	87.44	85.88	87.23	2,395,084	+0.46(+0.53%)
Mar 07, 2018		86.92	85.53	86.76	2,362,545	-0.36(-0.42%)
Mar 06, 2018	87.51	87.51	85.83	87.13	1,990,114	+0.12(+0.14%)
Mar 05, 2018	85.37	87.25	84.96	87.00	2,612,502	+1.05(+1.22%)
Mar 02, 2018	85.19	86.12	83.78	85.96	2,113,915	+0.19(+0.22%)
Mar 01, 2018	87.10	88.07	85.20	85.77	2,403,366	-1.26(-1.45%)
Feb 28, 2018	88.85	89.30	87.00	87.03	1,700,599	-1.17(-1.33%)
Feb 27, 2018	89.32	90.35	88.18	88.20	2,022,196	-1.33(-1.49%)
Feb 26, 2018	88.15	89.56	87.80	89.54	2,361,636	+1.52(+1.73%)
Feb 23, 2018	86.52	88.04	86.28	88.02	1,521,252	+2.11(+2.45%)
Feb 22, 2018			85.70	85.91	1,948,023	-0.64(-0.74%)
Feb 21, 2018	87.08	88.04	86.52	86.55	3,189,003	-0.95(-1.09%)
Feb 20, 2018	87.78	88.56	87.16	87.50	2,687,645	-0.95(-1.08%)
Feb 16, 2018		88.45	88.45	88.45	0	+0.76(+0.87%)
Feb 15, 2018	87.35	88.27	86.45	87.69	2,350,823	+1.15(+1.32%)
Feb 14, 2018	84.07	86.62	84.07	86.54	2,819,848	+1.84(+2.17%)
Feb 13, 2018				84.70	2,344,677	+0.11(+0.13%)
Feb 12, 2018	82.79	85.80	82.58	84.60	3,112,765	+2.82(+3.44%)
Feb 09, 2018	82.05	83.09	78.87	81.78	6,253,765	+0.55(+0.68%)
Feb 08, 2018	86.95	87.01	81.05	81.23	4,478,155	-5.59(-6.44%)
Feb 07, 2018	86.63	88.16	86.62	86.82	2,804,240	-0.28(-0.33%)
Feb 06, 2018	83.91	87.42	82.75	87.10	4,471,952	+0.39(+0.45%)
Feb 05, 2018	88.96	90.31	84.57	86.71	3,418,340	-3.16(-3.51%)
Feb 02, 2018	92.31	92.80	89.82	89.87	2,064,382	-2.79(-3.01%)
Feb 01, 2018	91.82	92.69	91.16	92.66	1,982,993	+0.67(+0.73%)
Jan 31, 2018	91.61	92.43	91.47	91.99	2,521,507	+0.43(+0.47%)
Jan 30, 2018	92.11	92.66	91.54	91.55	2,058,957	-1.00(-1.08%)
Jan 29, 2018	92.50	93.59	92.32	92.55	2,551,928	-0.27(-0.29%)
Jan 26, 2018	92.62	92.89	91.71	92.82	3,431,704	+0.57(+0.61%)
Jan 25, 2018	93.40	93.70	91.75	92.25	2,956,128	-0.88(-0.95%)
Jan 24, 2018	92.24	94.23	92.05	93.14	4,685,638	-0.40(-0.43%)
Jan 23, 2018	93.08	93.72	91.91	93.54	3,276,664	+0.19(+0.21%)
Jan 22, 2018	92.31	93.39	91.80	93.34	2,720,078	+0.98(+1.06%)
Jan 19, 2018	90.87	92.39	90.35	92.36	3,310,170	+0.86(+0.94%)
Jan 18, 2018	92.40	92.59	91.25	91.50	2,981,353	-0.87(-0.94%)
Jan 17, 2018	92.92	93.39	91.36	92.37	2,585,019	-0.03(-0.03%)
Jan 16, 2018	93.79	94.21	91.79	92.39	3,023,422	-0.89(-0.96%)
Jan 12, 2018		93.29	93.29	93.29	0	+0.89(+0.97%)
Jan 11, 2018	91.57	92.43	91.05	92.39	2,461,182	+1.13(+1.24%)
Jan 10, 2018		91.76		91.26	2,961,721	+1.28(+1.43%)
Jan 09, 2018	89.41	90.23	89.05	89.98	2,442,381	+0.79(+0.88%)
Jan 08, 2018	89.74	89.77	88.93	89.19	1,992,912	-0.56(-0.62%)
Jan 05, 2018	89.88	89.99	89.14	89.75	2,326,372	+0.01(+0.01%)
Jan 04, 2018	88.80	90.40	88.21	89.74	2,428,826	+1.75(+1.99%)
Jan 03, 2018	88.04	88.29	87.38	87.99	2,626,131	-0.15(-0.17%)