Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	52.42	52.60	50.38	50.52	2,654,679	-1.57(-3.01%)
Mar 30, 2020	52.59	52.77	50.30	52.09	3,121,791	+2.09(+4.18%)
Mar 27, 2020	52.44	52.98	49.86	50.00	2,755,300	-3.56(-6.65%)
Mar 26, 2020	51.81	60.82	49.65	53.56	10,254,361	+3.53(+7.06%)
Mar 25, 2020	46.90	52.82	46.53	50.03	3,307,359	+3.05(+6.49%)
Mar 24, 2020	45.38	49.03	44.84	46.98	2,217,713	+3.80(+8.80%)
Mar 23, 2020	44.94	45.54	41.85	43.18	2,324,568	-1.83(-4.07%)
Mar 20, 2020	49.70	50.74	44.79	45.01	2,274,900	-4.80(-9.64%)
Mar 19, 2020	50.13	53.52	48.10	49.81	2,977,286	-0.93(-1.83%)
Mar 18, 2020	52.14	52.82	42.27	50.74	2,988,801	-3.87(-7.09%)
Mar 17, 2020	52.75	55.27	50.37	54.61	3,543,393	+2.96(+5.73%)
Mar 16, 2020	57.28	57.65	51.26	51.65	2,452,347	-5.06(-8.92%)
Mar 13, 2020	57.02	59.31	51.98	56.71	2,644,900	+1.65(+3.00%)
Mar 12, 2020	54.47	56.94	53.76	55.06	3,919,533	-2.62(-4.54%)
Mar 11, 2020	56.24	58.22	56.05	57.68	2,510,342	-0.19(-0.33%)
Mar 10, 2020	56.21	57.97	55.23	57.87	3,372,374	+3.36(+6.16%)
Mar 09, 2020	55.06	56.01	53.69	54.51	2,464,868	-3.18(-5.51%)
Mar 06, 2020	57.56	58.72	56.70	57.69	1,916,100	-1.56(-2.63%)
Mar 05, 2020	60.07	60.50	58.04	59.25	2,054,289	-2.38(-3.86%)
Mar 04, 2020	61.32	62.35	60.40	61.63	1,698,054	+1.07(+1.77%)
Mar 03, 2020	62.76	63.50	59.89	60.56	1,493,193	-2.36(-3.75%)
Mar 02, 2020	60.64	62.92	60.31	62.92	2,425,829	+1.98(+3.25%)
Feb 28, 2020	61.63	62.23	59.89	60.94	2,319,700	-1.58(-2.53%)
Feb 27, 2020	62.39	64.10	61.10	62.52	2,300,193	-0.66(-1.04%)
Feb 26, 2020	63.70	65.01	63.15	63.18	1,622,077	+0.05(+0.08%)
Feb 25, 2020	65.55	66.12	62.72	63.13	1,939,247	-1.80(-2.77%)
Feb 24, 2020	66.23	67.88	64.85	64.93	1,427,753	-2.61(-3.86%)
Feb 21, 2020	68.65	69.55	67.46	67.54	1,781,200	-1.38(-2.00%)
Feb 20, 2020	73.00	73.50	66.71	68.92	3,952,509	-4.79(-6.50%)
Feb 19, 2020	72.87	73.99	72.87	73.71	1,646,536	+0.72(+0.99%)
Feb 18, 2020	72.18	73.25	71.83	72.99	1,893,264	+0.86(+1.19%)
Feb 14, 2020	71.58	72.14	70.68	72.13	645,900	+0.62(+0.87%)
Feb 13, 2020	71.62	71.96	70.87	71.51	870,728	-0.35(-0.49%)
Feb 12, 2020	70.98	72.07	70.81	71.86	830,360	+0.97(+1.37%)
Feb 11, 2020	70.26	71.18	70.25	70.89	497,583	+0.71(+1.01%)
Feb 10, 2020	69.70	70.20	69.52	70.18	604,609	+0.21(+0.30%)
Feb 07, 2020	70.50	70.75	69.66	69.97	739,800	-1.00(-1.41%)
Feb 06, 2020	71.61	71.89	70.78	70.97	726,701	-0.14(-0.20%)
Feb 05, 2020	70.55	71.75	70.34	71.11	1,029,609	+1.36(+1.95%)
Feb 04, 2020	70.38	70.66	69.74	69.75	796,258	+0.13(+0.19%)
Feb 03, 2020	69.44	70.70	69.03	69.62	696,699	+0.68(+0.99%)
Jan 31, 2020	71.44	71.44	68.61	68.94	1,103,800	-2.53(-3.54%)
Jan 30, 2020	70.02	71.58	68.55	71.47	1,321,184	+1.02(+1.45%)
Jan 29, 2020	70.65	71.09	70.14	70.45	743,315	+0.04(+0.06%)
Jan 28, 2020	70.93	71.08	70.24	70.41	916,137	-0.38(-0.54%)
Jan 27, 2020	68.24	71.06	67.17	70.79	1,553,866	-0.41(-0.58%)
Jan 24, 2020	71.12	71.50	70.28	71.20	1,310,600	+0.20(+0.28%)
Jan 23, 2020	70.86	71.02	70.30	71.00	664,587	+0.26(+0.37%)
Jan 22, 2020	69.60	70.81	69.45	70.74	692,906	+1.13(+1.62%)
Jan 21, 2020	69.36	70.63	69.06	69.61	1,255,069	+0.32(+0.46%)
Jan 17, 2020	69.56	69.66	68.97	69.29	783,500	-0.09(-0.13%)
Jan 16, 2020	68.83	69.43	68.56	69.38	786,811	+0.88(+1.28%)
Jan 15, 2020	67.50	69.41	67.26	68.50	893,480	+1.03(+1.53%)
Jan 14, 2020	66.35	67.51	66.08	67.47	1,114,867	+1.25(+1.89%)
Jan 13, 2020	66.48	66.92	65.63	66.22	672,784	-0.40(-0.60%)
Jan 10, 2020	66.47	66.70	66.01	66.62	748,900	+0.42(+0.63%)
Jan 09, 2020	67.56	68.29	66.04	66.20	1,551,438	-1.73(-2.55%)
Jan 08, 2020	67.83	68.25	67.47	67.93	730,302	+0.20(+0.29%)
Jan 07, 2020	67.30	67.82	66.89	67.73	790,721	+0.44(+0.66%)
Jan 06, 2020	66.19	67.36	65.96	67.29	696,272	+0.73(+1.10%)
Jan 03, 2020	66.43	66.72	66.06	66.56	663,400	-0.56(-0.83%)
Jan 02, 2020	67.19	67.94	66.75	67.12	987,612	+0.40(+0.60%)
Dec 31, 2019	66.29	66.88	66.29	66.72	758,300	+0.28(+0.42%)
Dec 30, 2019	66.70	67.01	66.01	66.44	764,433	-0.14(-0.21%)
Dec 27, 2019	66.22	66.64	66.11	66.58	571,300	+0.31(+0.47%)
Dec 26, 2019	66.83	66.83	65.83	66.27	564,850	-0.26(-0.39%)
Dec 24, 2019	66.47	66.73	66.26	66.53	290,700	+0.15(+0.23%)
Dec 23, 2019	66.75	67.57	66.28	66.38	1,167,241	-0.28(-0.42%)
Dec 20, 2019	69.39	69.39	66.63	66.66	6,929,200	-2.40(-3.48%)
Dec 19, 2019	68.26	69.71	67.67	69.06	1,816,917	+0.70(+1.02%)
Dec 18, 2019	68.10	68.61	67.58	68.36	1,195,388	+0.21(+0.31%)
Dec 17, 2019	68.57	68.88	68.09	68.15	902,487	-0.54(-0.79%)
Dec 16, 2019	68.69	69.07	67.95	68.69	1,244,102	+0.20(+0.29%)
Dec 13, 2019	68.63	69.32	68.26	68.49	874,900	-0.33(-0.48%)
Dec 12, 2019	69.25	69.67	68.62	68.82	714,719	-0.28(-0.41%)
Dec 11, 2019	68.27	69.22	68.25	69.10	691,402	+0.77(+1.13%)
Dec 10, 2019	68.60	68.86	68.17	68.33	1,075,851	-0.35(-0.51%)
Dec 09, 2019	69.54	69.65	68.67	68.68	853,436	-0.74(-1.07%)
Dec 06, 2019	69.70	70.26	69.37	69.42	903,600	+0.25(+0.36%)
Dec 05, 2019	69.15	69.95	68.85	69.17	917,817	+0.02(+0.03%)
Dec 04, 2019	68.76	69.74	68.16	69.15	1,166,518	+0.31(+0.45%)
Dec 03, 2019	68.79	68.99	67.93	68.84	1,077,367	-0.24(-0.35%)
Dec 02, 2019	69.09	69.81	68.71	69.08	1,189,266	+0.18(+0.26%)
Nov 29, 2019	69.57	70.06	68.61	68.90	653,500	-1.06(-1.52%)
Nov 27, 2019	70.59	70.84	69.62	69.96	1,015,300	-0.02(-0.03%)
Nov 26, 2019	70.42	70.68	69.80	69.98	1,086,206	-0.38(-0.54%)
Nov 25, 2019	69.52	70.47	69.02	70.36	625,665	+1.06(+1.53%)
Nov 22, 2019	68.53	69.64	68.48	69.30	614,200	+0.86(+1.26%)
Nov 21, 2019	68.21	68.86	68.06	68.44	1,296,968	+0.09(+0.13%)
Nov 20, 2019	67.39	69.75	67.39	68.35	1,665,521	-1.15(-1.65%)
Nov 19, 2019	68.89	69.76	68.75	69.50	849,541	+0.81(+1.18%)
Nov 18, 2019	68.59	68.79	67.27	68.69	800,133	+0.23(+0.34%)
Nov 15, 2019	68.31	68.71	67.86	68.46	1,031,700	+0.28(+0.41%)
Nov 14, 2019	68.34	68.46	67.67	68.18	552,949	-0.10(-0.15%)
Nov 13, 2019	67.65	68.36	67.09	68.28	597,697	+0.40(+0.59%)
Nov 12, 2019	67.37	68.31	67.22	67.88	801,889	+0.48(+0.71%)
Nov 11, 2019	68.70	68.73	66.96	67.40	823,146	-1.51(-2.19%)
Nov 08, 2019	68.79	68.91	68.09	68.91	905,200	+0.17(+0.25%)
Nov 07, 2019	69.00	70.34	68.49	68.74	1,148,864	+0.14(+0.20%)
Nov 06, 2019	66.96	68.75	66.70	68.60	1,589,888	+0.87(+1.28%)
Nov 05, 2019	64.98	68.43	64.16	67.73	3,110,151	+2.00(+3.04%)
Nov 04, 2019	63.43	66.02	63.43	65.73	2,216,757	+2.43(+3.84%)
Nov 01, 2019	62.91	63.93	62.88	63.30	917,000	+0.71(+1.14%)
Oct 31, 2019	62.86	63.23	62.07	62.59	864,444	-0.21(-0.34%)
Oct 30, 2019	62.98	63.07	62.47	62.80	655,666	-0.32(-0.51%)
Oct 29, 2019	62.08	63.21	62.02	63.12	847,188	+1.00(+1.61%)
Oct 28, 2019	62.27	62.86	62.11	62.12	691,020	-0.13(-0.21%)
Oct 25, 2019	61.79	62.67	61.73	62.25	754,800	+0.31(+0.50%)
Oct 24, 2019	62.97	63.18	61.75	61.94	900,642	-1.31(-2.07%)
Oct 23, 2019	62.49	63.63	62.44	63.25	1,064,657	+0.76(+1.22%)
Oct 22, 2019	63.20	63.20	62.26	62.49	975,247	-0.41(-0.65%)
Oct 21, 2019	62.97	63.48	62.63	62.90	1,008,550	+0.09(+0.14%)
Oct 18, 2019	63.63	64.26	62.77	62.81	1,255,800	-0.74(-1.16%)
Oct 17, 2019	62.90	63.83	62.66	63.55	1,219,100	+1.10(+1.76%)
Oct 16, 2019	61.82	63.46	61.64	62.45	1,627,507	+0.61(+0.99%)
Oct 15, 2019	61.57	62.07	61.12	61.84	907,368	+0.48(+0.78%)
Oct 14, 2019	63.00	63.00	61.33	61.36	923,776	-1.58(-2.51%)
Oct 11, 2019	63.17	63.73	62.84	62.94	926,200	+0.56(+0.90%)
Oct 10, 2019	62.26	62.91	61.91	62.38	828,921	+0.27(+0.43%)
Oct 09, 2019	62.52	62.53	61.43	62.11	779,250	-0.02(-0.03%)
Oct 08, 2019	62.51	62.69	61.89	62.13	991,130	-0.75(-1.19%)
Oct 07, 2019	62.72	63.16	62.45	62.88	592,014	-0.05(-0.08%)
Oct 04, 2019	62.27	62.95	61.95	62.93	869,400	+1.08(+1.75%)
Oct 03, 2019	61.78	62.33	60.94	61.85	798,858	+0.07(+0.11%)
Oct 02, 2019	62.93	63.03	61.01	61.78	945,516	-1.27(-2.01%)
Oct 01, 2019	63.32	63.96	62.73	63.05	871,014	-0.45(-0.71%)
Sep 30, 2019	62.92	63.77	62.54	63.50	975,073	+0.92(+1.47%)
Sep 27, 2019	61.97	62.81	61.60	62.58	809,900	+0.96(+1.56%)
Sep 26, 2019	62.59	62.59	61.04	61.62	757,162	-0.61(-0.98%)
Sep 25, 2019	60.93	62.29	60.86	62.23	674,102	+1.17(+1.92%)
Sep 24, 2019	62.48	62.72	60.84	61.06	952,154	-1.27(-2.04%)
Sep 23, 2019	62.65	62.97	61.86	62.33	684,991	-0.52(-0.83%)
Sep 20, 2019	62.75	63.41	62.40	62.85	2,004,400	-0.30(-0.48%)
Sep 19, 2019	63.02	63.78	63.02	63.15	662,423	+0.28(+0.45%)
Sep 18, 2019	62.77	63.25	62.51	62.87	941,379	+0.11(+0.18%)
Sep 17, 2019	65.24	65.75	62.72	62.76	1,363,757	-2.36(-3.62%)
Sep 16, 2019	63.81	65.24	63.69	65.12	1,006,167	+0.80(+1.24%)
Sep 13, 2019	65.21	65.61	64.09	64.32	1,323,400	-0.71(-1.09%)
Sep 12, 2019	66.02	66.57	65.00	65.03	1,473,389	-0.81(-1.23%)
Sep 11, 2019	63.90	65.85	63.51	65.84	1,476,847	+1.94(+3.04%)
Sep 10, 2019	62.42	64.24	62.37	63.90	1,523,229	+1.29(+2.06%)
Sep 09, 2019	61.79	62.75	61.69	62.61	909,615	+1.05(+1.71%)
Sep 06, 2019	62.00	62.00	60.51	61.56	1,463,400	-0.27(-0.44%)
Sep 05, 2019	61.45	62.04	61.25	61.83	928,178	+0.77(+1.26%)
Sep 04, 2019	62.00	62.55	61.00	61.06	713,086	-0.50(-0.81%)
Sep 03, 2019	61.32	62.00	60.98	61.56	1,139,689	-0.06(-0.10%)
Aug 30, 2019	61.51	61.93	61.20	61.62	1,104,600	+0.27(+0.44%)
Aug 29, 2019	61.02	61.50	60.66	61.35	1,003,347	+0.85(+1.40%)
Aug 28, 2019	60.40	60.88	60.15	60.50	1,209,888	+0.04(+0.07%)
Aug 27, 2019	60.80	61.26	60.06	60.46	1,277,541	-0.25(-0.41%)
Aug 26, 2019	59.75	60.72	59.72	60.71	849,451	+1.25(+2.10%)
Aug 23, 2019	60.59	61.30	59.25	59.46	1,095,000	-1.25(-2.06%)
Aug 22, 2019	61.42	61.74	60.36	60.71	902,849	-0.61(-0.99%)
Aug 21, 2019	61.46	61.60	61.15	61.32	960,137	+0.06(+0.10%)
Aug 20, 2019	62.11	62.16	61.05	61.26	1,264,797	-0.86(-1.38%)
Aug 19, 2019	62.23	62.50	62.05	62.12	855,876	+0.37(+0.60%)
Aug 16, 2019	61.92	62.52	61.42	61.75	1,060,900	+0.21(+0.34%)
Aug 15, 2019	61.41	63.19	61.01	61.54	1,795,456	+0.48(+0.79%)
Aug 14, 2019	61.73	61.99	60.85	61.06	2,071,210	-1.22(-1.96%)
Aug 13, 2019	62.09	63.33	61.99	62.28	1,739,190	-0.34(-0.54%)
Aug 12, 2019	62.96	63.39	62.39	62.62	1,168,432	-0.41(-0.65%)
Aug 09, 2019	62.57	63.49	62.32	63.03	1,418,900	+0.45(+0.72%)
Aug 08, 2019	62.82	62.89	61.95	62.58	1,262,539	+0.12(+0.19%)
Aug 07, 2019	60.17	62.83	60.01	62.46	3,178,511	+0.70(+1.13%)
Aug 06, 2019	60.00	63.00	59.72	61.76	3,141,972	-2.78(-4.31%)
Aug 05, 2019	65.18	65.92	64.33	64.54	2,026,791	-1.36(-2.06%)
Aug 02, 2019	66.58	66.88	65.45	65.90	1,262,700	-0.72(-1.08%)
Aug 01, 2019	65.99	67.14	65.01	66.62	1,303,028	+0.08(+0.12%)
Jul 31, 2019	69.05	69.48	66.04	66.54	1,669,652	-2.34(-3.40%)
Jul 30, 2019	67.66	68.91	67.49	68.88	810,388	+0.70(+1.03%)
Jul 29, 2019	67.66	68.27	67.63	68.18	879,232	+0.38(+0.56%)
Jul 26, 2019	67.76	67.87	67.12	67.80	867,400	+0.41(+0.61%)
Jul 25, 2019	67.49	67.60	66.97	67.39	798,462	-0.24(-0.35%)
Jul 24, 2019	67.31	67.80	67.03	67.63	819,110	+0.13(+0.19%)
Jul 23, 2019	67.12	67.69	66.69	67.50	938,700	+0.72(+1.08%)
Jul 22, 2019	67.73	67.73	66.53	66.78	1,118,970	-0.72(-1.07%)
Jul 19, 2019	69.00	69.75	67.46	67.50	1,353,600	-1.38(-2.00%)
Jul 18, 2019	69.33	69.33	68.37	68.88	1,109,756	-0.45(-0.65%)
Jul 17, 2019	70.03	70.46	69.31	69.33	1,137,519	-0.60(-0.86%)
Jul 16, 2019	71.50	71.53	69.70	69.93	2,760,341	-1.42(-1.99%)
Jul 15, 2019	70.59	71.63	70.29	71.35	1,526,923	+0.77(+1.08%)
Jul 12, 2019	69.66	71.32	69.05	70.58	2,144,100	+1.13(+1.63%)
Jul 11, 2019	69.56	70.79	68.93	69.45	1,560,740	+0.22(+0.32%)
Jul 10, 2019	69.00	69.55	68.80	69.23	925,124	+0.33(+0.48%)
Jul 09, 2019	68.97	69.18	68.61	68.90	1,081,811	-0.04(-0.06%)
Jul 08, 2019	69.11	69.11	68.40	68.94	826,939	-0.22(-0.32%)
Jul 05, 2019	68.82	69.28	68.07	69.16	971,700	-0.07(-0.10%)
Jul 03, 2019	68.90	69.85	68.90	69.23	831,900	+0.36(+0.52%)
Jul 02, 2019	69.71	69.71	68.63	68.87	999,964	-0.62(-0.89%)
Jul 01, 2019	70.28	71.50	69.28	69.49	1,595,701	-0.41(-0.59%)
Jun 28, 2019	69.55	70.02	68.95	69.90	1,774,600	+0.75(+1.08%)
Jun 27, 2019	68.89	69.48	68.74	69.15	1,310,973	+0.26(+0.38%)
Jun 26, 2019	69.33	69.62	68.48	68.89	1,282,161	-0.43(-0.62%)
Jun 25, 2019	69.92	70.32	69.24	69.32	1,480,982	-0.60(-0.86%)
Jun 24, 2019	70.04	70.33	69.39	69.92	1,143,067	+0.04(+0.06%)
Jun 21, 2019	71.10	71.10	68.87	69.88	2,531,600	-1.06(-1.49%)
Jun 20, 2019	72.43	72.52	70.60	70.94	1,446,695	-1.12(-1.55%)
Jun 19, 2019	72.17	72.56	71.68	72.06	1,231,760	+0.02(+0.03%)
Jun 18, 2019	72.07	72.81	71.45	72.04	1,057,729	+0.62(+0.87%)
Jun 17, 2019	71.29	71.51	70.75	71.42	642,937	+0.14(+0.20%)
Jun 14, 2019	71.36	71.75	70.75	71.28	654,400	-0.11(-0.15%)
Jun 13, 2019	71.68	71.79	71.08	71.39	669,771	-0.24(-0.34%)
Jun 12, 2019	71.05	71.96	70.54	71.63	1,342,490	+0.51(+0.72%)
Jun 11, 2019	71.25	71.56	69.99	71.12	1,375,998	+0.38(+0.54%)
Jun 10, 2019	69.73	71.20	69.40	70.74	991,271	+0.98(+1.40%)
Jun 07, 2019	68.99	70.57	68.99	69.76	1,697,900	+1.04(+1.51%)
Jun 06, 2019	67.35	69.13	67.28	68.72	1,493,558	+1.13(+1.67%)
Jun 05, 2019	66.57	67.69	66.31	67.59	1,115,257	+1.18(+1.78%)
Jun 04, 2019	65.81	66.66	65.58	66.41	1,181,041	+1.25(+1.92%)
Jun 03, 2019	64.23	65.45	64.23	65.16	1,169,759	+0.70(+1.09%)
May 31, 2019	64.81	64.95	64.28	64.46	1,329,400	-0.67(-1.03%)
May 30, 2019	65.69	65.72	64.79	65.13	987,700	-0.24(-0.37%)
May 29, 2019	66.34	66.34	65.12	65.37	1,542,696	-0.78(-1.18%)
May 28, 2019	67.24	67.43	66.09	66.15	2,207,637	-0.87(-1.30%)
May 24, 2019	67.59	67.81	66.99	67.02	1,262,400	-0.65(-0.96%)
May 23, 2019	68.35	68.72	67.41	67.67	1,492,655	-0.99(-1.44%)
May 22, 2019	68.86	69.27	68.53	68.66	1,291,255	-0.23(-0.33%)
May 21, 2019	68.82	69.36	68.75	68.89	1,542,971	+0.40(+0.58%)
May 20, 2019	67.44	68.61	67.00	68.49	1,727,244	+0.57(+0.84%)
May 17, 2019	66.75	68.11	66.66	67.92	1,972,600	+0.83(+1.24%)
May 16, 2019	66.75	67.78	66.47	67.09	972,271	+0.51(+0.77%)
May 15, 2019	65.75	66.77	65.73	66.58	1,473,113	-0.73(-1.08%)
May 14, 2019	67.35	67.84	66.95	67.31	879,496	+0.34(+0.51%)
May 13, 2019	67.81	68.00	66.61	66.97	1,567,166	-1.93(-2.80%)
May 10, 2019	68.92	69.27	68.04	68.90	2,229,300	-0.36(-0.52%)
May 09, 2019	67.93	69.67	67.35	69.26	2,625,989	+0.55(+0.80%)
May 08, 2019	67.04	68.87	65.55	68.71	3,071,695	+2.00(+3.00%)
May 07, 2019	65.81	69.90	64.98	66.71	4,688,307	+3.43(+5.42%)
May 06, 2019	62.60	63.55	61.11	63.28	2,361,299	+0.05(+0.08%)
May 03, 2019	63.00	63.65	62.59	63.23	1,916,400	+0.46(+0.73%)
May 02, 2019	62.51	62.88	61.45	62.77	2,295,927	+0.33(+0.53%)
May 01, 2019	64.06	64.20	62.18	62.44	1,696,042	-1.62(-2.53%)
Apr 30, 2019	63.69	64.11	63.00	64.06	1,227,739	+0.57(+0.90%)
Apr 29, 2019	64.34	64.76	63.29	63.49	1,417,674	-0.98(-1.52%)
Apr 26, 2019	64.07	64.75	64.06	64.47	801,300	+0.65(+1.02%)
Apr 25, 2019	63.78	64.12	62.94	63.82	1,149,530	-0.36(-0.56%)
Apr 24, 2019	63.20	64.56	63.03	64.18	1,018,602	+0.92(+1.45%)
Apr 23, 2019	61.32	63.45	61.05	63.26	1,415,322	+1.86(+3.03%)
Apr 22, 2019	61.33	62.69	61.25	61.40	1,114,719	-0.10(-0.16%)
Apr 18, 2019	61.03	62.10	60.10	61.50	1,792,500	+0.77(+1.27%)
Apr 17, 2019	61.44	61.44	59.79	60.73	1,921,064	-0.60(-0.98%)
Apr 16, 2019	62.14	62.28	61.20	61.33	1,429,481	-0.56(-0.90%)
Apr 15, 2019	61.97	62.34	61.37	61.89	874,690	+0.11(+0.18%)
Apr 12, 2019	61.37	62.11	60.51	61.78	1,236,900	+0.85(+1.40%)
Apr 11, 2019	61.93	62.01	60.56	60.93	1,565,044	-0.91(-1.47%)
Apr 10, 2019	62.01	62.16	61.51	61.84	1,014,065	-0.15(-0.24%)
Apr 09, 2019	61.54	62.02	61.42	61.99	962,021	+0.36(+0.58%)
Apr 08, 2019	62.65	63.00	60.87	61.63	1,550,003	-1.10(-1.75%)
Apr 05, 2019	61.61	63.02	61.39	62.73	1,882,100	+1.37(+2.23%)
Apr 04, 2019	60.61	61.56	60.31	61.36	1,763,973	+0.80(+1.32%)
Apr 03, 2019	60.95	61.07	60.08	60.56	2,687,429	-0.11(-0.18%)
Apr 02, 2019	60.96	61.21	60.51	60.67	1,151,272	-0.32(-0.52%)