Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.07	37.61	37.01	37.48	5,614,458	-0.65(-1.70%)
May 30, 2019	38.34	38.40	38.11	38.12	2,845,024	-0.30(-0.77%)
May 29, 2019	38.16	38.45	38.01	38.42	6,550,663	-0.80(-2.05%)
May 28, 2019	39.55	39.76	39.15	39.22	5,472,459	+0.60(+1.54%)
May 24, 2019	38.58	38.74	38.37	38.63	3,559,445	+0.61(+1.60%)
May 23, 2019	38.05	38.14	37.66	38.02	3,711,880	-0.44(-1.14%)
May 22, 2019	38.67	38.75	38.41	38.46	3,304,860	-0.20(-0.52%)
May 21, 2019	38.45	38.71	38.31	38.66	2,053,958	+0.01(+0.03%)
May 20, 2019	38.74	39.05	38.56	38.65	3,541,959	-0.14(-0.37%)
May 17, 2019	38.71	39.04	38.53	38.79	5,080,881	+0.12(+0.30%)
May 16, 2019	38.37	38.91	38.14	38.67	6,126,406	+0.96(+2.56%)
May 15, 2019	37.41	37.92	37.32	37.71	2,555,131	-0.11(-0.29%)
May 14, 2019	37.67	38.07	37.53	37.82	3,736,555	+0.84(+2.27%)
May 13, 2019	37.32	37.43	36.82	36.98	5,257,078	-1.11(-2.90%)
May 10, 2019	37.55	38.20	37.32	38.09	4,284,999	+0.73(+1.96%)
May 09, 2019	37.15	37.53	37.04	37.36	4,318,850	+0.05(+0.12%)
May 08, 2019	37.39	37.66	37.24	37.31	3,915,759	-0.40(-1.06%)
May 07, 2019	38.00	38.05	37.37	37.71	4,422,526	+0.14(+0.36%)
May 06, 2019	37.25	37.62	37.12	37.58	3,575,878	-0.54(-1.43%)
May 03, 2019	37.69	38.19	37.69	38.12	3,701,496	+0.96(+2.58%)
May 02, 2019	37.28	37.31	36.99	37.16	5,712,972	-0.32(-0.86%)
May 01, 2019	38.04	38.14	37.07	37.48	4,721,241	-0.62(-1.63%)
Apr 30, 2019	38.03	38.28	37.85	38.11	3,374,737	-0.25(-0.66%)
Apr 29, 2019	38.33	38.42	38.13	38.36	2,647,284	-0.01(-0.02%)
Apr 26, 2019	38.35	38.51	38.26	38.36	3,953,754	-0.03(-0.07%)
Apr 25, 2019	38.33	38.62	38.07	38.39	3,716,359	-0.06(-0.15%)
Apr 24, 2019	38.80	38.92	38.29	38.45	3,945,874	-0.76(-1.93%)
Apr 23, 2019	39.13	39.51	39.11	39.21	2,171,359	-0.17(-0.44%)
Apr 22, 2019	39.21	39.42	39.01	39.38	2,440,104	+0.06(+0.16%)
Apr 18, 2019	39.19	39.42	39.04	39.32	2,152,546	+0.20(+0.51%)
Apr 17, 2019	38.77	39.17	38.71	39.11	5,257,438	+0.08(+0.20%)
Apr 16, 2019	40.11	40.16	38.66	39.04	8,969,542	-1.37(-3.39%)
Apr 15, 2019	40.34	40.45	40.12	40.41	3,236,937	-0.21(-0.51%)
Apr 12, 2019	40.93	40.93	40.58	40.62	2,733,576	+0.47(+1.16%)
Apr 11, 2019	40.11	40.38	39.96	40.15	4,682,439	-0.22(-0.54%)
Apr 10, 2019	40.65	40.73	40.28	40.37	5,342,753	+0.33(+0.82%)
Apr 09, 2019	40.20	40.37	40.00	40.04	2,965,350	-0.30(-0.75%)
Apr 08, 2019	40.04	40.42	39.93	40.34	4,339,227	+0.83(+2.11%)
Apr 05, 2019	39.70	39.76	39.37	39.51	2,623,522	+0.02(+0.05%)
Apr 04, 2019	39.32	39.50	39.12	39.49	3,608,296	+0.01(+0.03%)
Apr 03, 2019	39.88	39.92	39.42	39.48	4,421,334	+0.03(+0.07%)
Apr 02, 2019	39.07	39.46	39.03	39.45	4,082,119	+0.73(+1.89%)
Apr 01, 2019	39.17	39.19	38.69	38.72	4,925,054	+0.65(+1.70%)
Mar 29, 2019	38.11	38.19	37.83	38.07	8,550,058	+0.54(+1.43%)
Mar 28, 2019	37.87	37.87	37.36	37.54	7,823,319	+0.23(+0.62%)
Mar 27, 2019	37.64	37.76	37.23	37.30	7,805,494	-0.08(-0.22%)
Mar 26, 2019	37.39	37.59	37.24	37.39	9,927,659	+0.54(+1.47%)
Mar 25, 2019	36.68	37.18	36.64	36.84	4,610,654	+0.52(+1.44%)
Mar 22, 2019	36.55	36.71	36.31	36.32	5,070,525	-0.45(-1.21%)
Mar 21, 2019	36.66	36.93	36.45	36.77	3,330,431	+0.12(+0.32%)
Mar 20, 2019	36.26	36.87	36.16	36.65	4,624,869	+0.08(+0.23%)
Mar 19, 2019	37.56	37.58	36.27	36.57	11,207,159	-0.30(-0.82%)
Mar 18, 2019	36.75	37.06	36.73	36.87	5,454,707	+0.65(+1.80%)
Mar 15, 2019	36.19	36.37	36.13	36.22	2,370,490	-0.01(-0.04%)
Mar 14, 2019	36.05	36.38	36.01	36.23	2,357,857	-0.02(-0.05%)
Mar 13, 2019	36.24	36.40	36.06	36.25	2,659,589	+0.46(+1.28%)
Mar 12, 2019	35.80	35.98	35.78	35.79	2,685,828	+0.03(+0.07%)
Mar 11, 2019	35.45	35.94	35.39	35.76	3,048,867	+0.40(+1.13%)
Mar 08, 2019	34.76	35.37	34.71	35.36	5,553,712	-0.05(-0.15%)
Mar 07, 2019	35.71	35.71	35.22	35.41	6,989,709	-0.14(-0.40%)
Mar 06, 2019	35.77	35.83	35.56	35.56	4,796,298	+0.16(+0.46%)
Mar 05, 2019	35.34	35.54	35.30	35.39	3,608,795	+0.16(+0.44%)
Mar 04, 2019	35.24	35.45	35.06	35.24	4,311,758	+0.18(+0.51%)
Mar 01, 2019	35.36	35.40	34.93	35.06	4,225,262	+0.10(+0.27%)
Feb 28, 2019	35.05	35.15	34.84	34.96	6,069,106	-0.19(-0.55%)
Feb 27, 2019	35.80	36.03	35.13	35.15	7,125,401	-0.17(-0.48%)
Feb 26, 2019	35.22	35.54	35.14	35.32	4,342,232	+0.06(+0.17%)
Feb 25, 2019	34.91	35.32	34.90	35.26	3,931,468	-0.08(-0.22%)
Feb 22, 2019	35.31	35.43	35.16	35.34	3,712,211	+0.49(+1.40%)
Feb 21, 2019	34.74	34.87	34.51	34.85	4,185,907	-0.25(-0.70%)
Feb 20, 2019	34.74	35.28	34.73	35.10	3,666,694	+0.36(+1.04%)
Feb 19, 2019	34.48	34.99	34.46	34.74	4,209,759	+0.41(+1.19%)
Feb 15, 2019	34.30	34.45	34.11	34.33	4,042,315	+0.52(+1.55%)
Feb 14, 2019	33.65	33.84	33.57	33.81	4,119,176	-0.02(-0.07%)
Feb 13, 2019	34.04	34.27	33.83	33.83	4,278,685	+0.24(+0.72%)
Feb 12, 2019	33.69	33.75	33.41	33.59	7,661,663	+0.08(+0.25%)
Feb 11, 2019	33.54	33.65	33.41	33.51	3,161,805	-0.15(-0.45%)
Feb 08, 2019	33.64	33.82	33.38	33.66	8,326,506	-0.14(-0.43%)
Feb 07, 2019	34.01	34.03	33.52	33.80	6,749,770	-0.22(-0.65%)
Feb 06, 2019	33.82	34.31	33.74	34.02	9,227,177	+0.25(+0.73%)
Feb 05, 2019	34.04	34.10	33.57	33.78	4,246,428	-0.31(-0.90%)
Feb 04, 2019	33.74	34.30	33.58	34.08	6,230,903	+0.46(+1.38%)
Feb 01, 2019	33.77	33.83	33.39	33.62	3,752,829	-0.18(-0.53%)
Jan 31, 2019	33.43	33.87	33.32	33.80	4,505,434	+0.67(+2.01%)
Jan 30, 2019	33.30	33.42	32.75	33.14	6,753,459	+0.45(+1.38%)
Jan 29, 2019	32.56	32.90	32.41	32.69	7,133,673	+1.03(+3.26%)
Jan 28, 2019	31.40	31.77	31.29	31.65	6,645,198	+0.26(+0.82%)
Jan 25, 2019	30.73	31.78	30.68	31.39	7,561,924	+1.44(+4.79%)
Jan 24, 2019	29.92	30.16	29.88	29.96	3,447,197	-0.03(-0.10%)
Jan 23, 2019	30.04	30.11	29.81	29.99	4,579,640	-0.23(-0.78%)
Jan 22, 2019	30.29	30.41	30.05	30.22	6,155,341	-0.80(-2.58%)
Jan 18, 2019	31.20	31.24	30.91	31.02	3,951,257	-0.01(-0.04%)
Jan 17, 2019	30.37	31.23	30.37	31.03	3,049,909	+0.46(+1.51%)
Jan 16, 2019	30.34	30.62	30.30	30.57	3,307,998	+0.12(+0.39%)
Jan 15, 2019	30.47	30.67	30.18	30.45	3,866,847	+0.08(+0.28%)
Jan 14, 2019	30.16	30.55	30.14	30.37	2,129,194	+0.02(+0.08%)
Jan 11, 2019	30.26	30.45	30.10	30.34	2,498,168	-0.05(-0.16%)
Jan 10, 2019	30.02	30.42	29.95	30.39	3,975,680	-0.15(-0.49%)
Jan 09, 2019	30.49	30.74	30.33	30.54	6,978,047	+0.32(+1.07%)
Jan 08, 2019	29.99	30.28	29.96	30.22	4,989,931	+0.37(+1.23%)
Jan 07, 2019	29.69	30.09	29.56	29.85	4,647,559	+0.26(+0.89%)
Jan 04, 2019	28.89	29.82	28.74	29.59	5,320,781	+1.56(+5.57%)
Jan 03, 2019	28.22	28.36	27.83	28.02	4,163,932	-0.42(-1.48%)
Jan 02, 2019	27.90	28.46	27.88	28.44	5,243,040	-0.68(-2.33%)
Dec 31, 2018	29.06	29.21	28.77	29.12	3,153,049	+0.16(+0.56%)
Dec 28, 2018	29.21	29.27	28.83	28.96	3,129,078	-0.06(-0.21%)
Dec 27, 2018	28.35	29.02	28.35	29.02	4,889,626	-0.47(-1.61%)
Dec 26, 2018	28.52	29.51	28.33	29.50	3,949,200	+1.04(+3.65%)
Dec 24, 2018	29.07	29.15	28.37	28.46	3,620,488	-0.23(-0.82%)
Dec 21, 2018	28.97	29.42	28.64	28.69	7,281,760	+0.01(+0.04%)
Dec 20, 2018	28.81	29.08	28.42	28.68	7,526,606	+0.28(+0.99%)
Dec 19, 2018	29.24	29.57	28.31	28.40	8,716,450	-0.30(-1.05%)
Dec 18, 2018	28.71	28.94	28.61	28.70	5,883,079	+0.37(+1.29%)
Dec 17, 2018	28.73	28.95	28.28	28.33	5,245,889	+0.29(+1.03%)
Dec 14, 2018	27.98	28.25	27.95	28.04	5,057,596	-0.61(-2.14%)
Dec 13, 2018	28.72	28.84	28.44	28.65	5,058,753	+0.42(+1.49%)
Dec 12, 2018	28.41	28.70	28.20	28.23	4,513,173	+0.43(+1.53%)
Dec 11, 2018	27.96	28.01	27.64	27.81	4,866,902	+0.59(+2.16%)
Dec 10, 2018	27.40	27.53	26.80	27.22	6,501,364	-0.40(-1.44%)
Dec 07, 2018	28.20	28.41	27.53	27.62	4,079,104	-0.25(-0.88%)
Dec 06, 2018	27.39	27.87	27.18	27.86	6,301,086	-0.60(-2.11%)
Dec 04, 2018	28.77	29.07	28.34	28.46	5,770,241	-0.26(-0.92%)
Dec 03, 2018	29.13	29.21	28.62	28.73	5,437,028	+0.64(+2.27%)
Nov 30, 2018	27.81	28.09	27.71	28.09	6,329,403	-0.16(-0.57%)
Nov 29, 2018	28.32	28.41	28.09	28.25	4,315,146	-0.43(-1.51%)
Nov 28, 2018	27.89	28.74	27.60	28.68	8,076,973	+0.86(+3.09%)
Nov 27, 2018	27.57	27.90	27.54	27.83	5,053,162	-0.46(-1.61%)
Nov 26, 2018	28.04	28.41	28.02	28.28	3,337,529	-0.26(-0.91%)
Nov 23, 2018	28.47	28.67	28.20	28.54	3,207,650	-1.32(-4.43%)
Nov 21, 2018		29.86	29.86	29.86	0	+0.39(+1.33%)
Nov 20, 2018	29.80	29.89	29.26	29.47	3,671,435	-0.96(-3.14%)
Nov 19, 2018	30.52	30.57	30.25	30.43	3,379,988	-0.17(-0.55%)
Nov 16, 2018	30.41	30.77	30.30	30.59	3,808,262	+0.53(+1.76%)
Nov 15, 2018	29.35	30.12	29.23	30.07	9,470,244	+0.64(+2.18%)
Nov 14, 2018	29.29	29.63	29.15	29.42	7,030,843	-0.72(-2.39%)
Nov 13, 2018	30.30	30.50	29.80	30.14	3,640,960	-0.03(-0.10%)
Nov 12, 2018	30.92	30.92	30.15	30.17	3,881,794	-0.20(-0.67%)
Nov 09, 2018	30.50	30.60	30.07	30.38	4,754,627	-0.92(-2.94%)
Nov 08, 2018	31.53	31.68	31.13	31.30	3,105,238	-0.07(-0.21%)
Nov 07, 2018	31.54	31.57	31.12	31.36	2,820,708	+0.37(+1.20%)
Nov 06, 2018	30.76	31.01	30.66	30.99	2,868,980	+0.13(+0.43%)
Nov 05, 2018	31.13	31.23	30.74	30.86	3,239,563	+0.33(+1.08%)
Nov 02, 2018	30.70	30.86	30.19	30.53	3,873,018	+0.03(+0.10%)
Nov 01, 2018	30.12	30.64	29.75	30.50	4,307,508	+0.89(+3.00%)
Oct 31, 2018	29.48	29.85	29.32	29.61	5,381,637	+0.71(+2.45%)
Oct 30, 2018	28.59	28.91	28.49	28.90	4,699,102	+0.28(+0.97%)
Oct 29, 2018	29.25	29.36	28.36	28.62	7,030,572	-0.10(-0.36%)
Oct 26, 2018	27.82	28.85	27.81	28.73	6,282,626	+0.31(+1.08%)
Oct 25, 2018	28.44	28.56	28.22	28.42	4,299,629	+0.60(+2.16%)
Oct 24, 2018	28.98	29.12	27.78	27.82	5,769,231	-1.16(-4.00%)
Oct 23, 2018	28.77	29.01	28.38	28.98	4,136,124	-0.52(-1.75%)
Oct 22, 2018	29.30	29.57	29.16	29.50	3,420,784	+0.29(+1.01%)
Oct 19, 2018	29.26	29.59	29.07	29.20	3,498,135	-0.21(-0.72%)
Oct 18, 2018	29.92	30.01	29.31	29.41	4,606,450	-0.71(-2.35%)
Oct 17, 2018	30.31	30.43	29.89	30.12	4,899,546	+0.17(+0.58%)
Oct 16, 2018	30.13	30.14	29.81	29.95	3,671,277	+0.19(+0.65%)
Oct 15, 2018	29.79	30.11	29.72	29.75	4,608,775	+0.20(+0.69%)
Oct 12, 2018	29.96	29.97	29.31	29.55	4,425,022	+0.16(+0.53%)
Oct 11, 2018	29.21	29.62	29.04	29.39	7,632,964	+0.12(+0.41%)
Oct 10, 2018	29.78	29.84	29.13	29.27	6,101,793	-0.88(-2.91%)
Oct 09, 2018	29.84	30.41	29.63	30.15	6,474,766	+0.22(+0.72%)
Oct 08, 2018	29.87	29.98	29.60	29.93	3,196,871	+0.02(+0.06%)
Oct 05, 2018	30.22	30.22	29.62	29.92	6,118,157	-0.82(-2.66%)
Oct 04, 2018	31.16	31.16	30.58	30.73	3,254,307	-0.08(-0.27%)
Oct 03, 2018	31.06	31.12	30.74	30.82	3,637,960	+0.07(+0.21%)
Oct 02, 2018	30.63	30.83	30.59	30.75	3,431,897	+0.14(+0.45%)
Oct 01, 2018	30.57	30.71	30.30	30.61	2,895,346	-0.04(-0.12%)
Sep 28, 2018	30.60	30.91	30.53	30.65	3,917,132	-0.19(-0.60%)
Sep 27, 2018	30.74	30.94	30.62	30.84	2,935,863	-0.12(-0.39%)
Sep 26, 2018	31.05	31.20	30.88	30.96	3,811,855	-0.41(-1.30%)
Sep 25, 2018	31.36	31.63	31.33	31.36	4,996,367	+0.44(+1.42%)
Sep 24, 2018	31.24	31.33	30.87	30.93	4,113,964	-0.06(-0.19%)
Sep 21, 2018	31.00	31.19	30.88	30.99	4,585,330	+0.26(+0.84%)
Sep 20, 2018	30.98	30.98	30.54	30.73	10,632,587	+1.12(+3.79%)
Sep 19, 2018	29.57	29.92	29.55	29.60	5,522,745	+0.56(+1.94%)
Sep 18, 2018	29.00	29.15	28.86	29.04	4,125,433	+0.48(+1.68%)
Sep 17, 2018	28.76	28.87	28.52	28.56	2,958,897	+0.05(+0.19%)
Sep 14, 2018	28.68	28.76	28.44	28.50	2,432,747	+0.13(+0.47%)
Sep 13, 2018	28.64	28.68	28.16	28.37	5,306,000	+0.08(+0.30%)
Sep 12, 2018	27.90	28.43	27.83	28.29	4,344,051	+0.49(+1.75%)
Sep 11, 2018	27.48	27.81	27.40	27.80	3,466,286	-0.10(-0.34%)
Sep 10, 2018	28.04	28.05	27.83	27.90	3,732,363	+0.10(+0.37%)
Sep 07, 2018	27.72	27.92	27.49	27.80	5,367,391	-0.19(-0.69%)
Sep 06, 2018	28.14	28.37	27.81	27.99	4,369,850	-0.11(-0.38%)
Sep 05, 2018	28.12	28.25	27.91	28.10	4,266,126	+0.11(+0.39%)
Sep 04, 2018	27.93	28.07	27.78	27.99	5,363,742	-0.86(-3.00%)
Aug 31, 2018		28.85	28.85	28.85	0	-0.13(-0.46%)
Aug 30, 2018	29.20	29.24	28.91	28.98	3,453,417	-0.44(-1.51%)
Aug 29, 2018	29.27	29.53	29.15	29.43	2,584,894	+0.14(+0.47%)
Aug 28, 2018	29.84	29.85	29.25	29.29	6,021,010	+0.01(+0.02%)
Aug 27, 2018	29.27	29.46	29.16	29.29	3,441,777	+0.28(+0.95%)
Aug 24, 2018	29.03	29.15	28.84	29.01	3,389,765	+0.61(+2.16%)
Aug 23, 2018	28.68	28.74	28.37	28.40	3,431,644	-0.61(-2.09%)
Aug 22, 2018	29.20	29.22	28.86	29.00	4,517,142	+0.28(+0.96%)
Aug 21, 2018	28.85	28.92	28.64	28.73	4,050,776	-0.23(-0.79%)
Aug 20, 2018	29.21	29.26	28.87	28.95	3,427,702	-0.04(-0.12%)
Aug 17, 2018	28.50	29.15	28.40	28.99	3,442,368	+0.42(+1.47%)
Aug 16, 2018	28.73	28.92	28.53	28.57	3,933,925	+0.08(+0.27%)
Aug 15, 2018	28.40	28.53	28.07	28.49	7,305,657	-0.96(-3.26%)
Aug 14, 2018	29.41	29.61	29.26	29.45	4,280,439	-0.27(-0.91%)
Aug 13, 2018	29.90	29.98	29.55	29.72	3,891,274	-0.03(-0.10%)
Aug 10, 2018	29.45	29.82	29.45	29.75	7,559,094	-0.49(-1.61%)
Aug 09, 2018	30.55	30.59	30.20	30.24	2,871,094	-0.22(-0.71%)
Aug 08, 2018	30.31	30.59	29.98	30.46	5,219,792	+0.27(+0.89%)
Aug 07, 2018	30.90	30.92	30.11	30.19	5,149,123	+0.10(+0.33%)
Aug 06, 2018	30.15	30.33	29.90	30.09	5,949,144	-0.80(-2.58%)
Aug 03, 2018	30.25	30.98	30.24	30.89	11,145,873	+0.50(+1.64%)
Aug 02, 2018	30.26	30.50	30.13	30.39	10,857,253	-1.14(-3.61%)
Aug 01, 2018	31.77	31.82	31.37	31.52	4,076,657	-1.00(-3.08%)
Jul 31, 2018	33.01	33.02	32.50	32.53	4,815,371	+0.39(+1.20%)
Jul 30, 2018	32.18	32.58	32.12	32.14	4,985,192	-0.13(-0.40%)
Jul 27, 2018	32.35	32.65	32.14	32.27	3,731,500	-0.02(-0.05%)
Jul 26, 2018	32.28	32.51	32.09	32.29	6,199,453	-0.72(-2.17%)
Jul 25, 2018	32.30	33.00	32.21	33.00	4,610,667	+0.25(+0.77%)
Jul 24, 2018	33.17	33.38	32.74	32.75	9,390,225	+1.22(+3.87%)
Jul 23, 2018	31.57	31.62	31.44	31.53	3,481,231	-0.02(-0.07%)
Jul 20, 2018	31.33	31.84	31.29	31.55	4,658,784	+0.12(+0.39%)
Jul 19, 2018	31.59	31.69	31.10	31.43	5,480,158	-0.77(-2.38%)
Jul 18, 2018	31.89	32.21	31.68	32.20	3,743,953	+0.41(+1.29%)
Jul 17, 2018	31.67	31.95	31.58	31.79	3,608,316	+0.35(+1.12%)
Jul 16, 2018	31.43	31.52	31.29	31.44	3,059,585	-0.21(-0.67%)
Jul 13, 2018	31.54	31.75	31.41	31.65	2,558,807	-0.03(-0.09%)
Jul 12, 2018	31.61	31.71	31.39	31.68	4,117,637	+0.39(+1.26%)
Jul 11, 2018	31.65	31.90	31.05	31.28	10,410,119	-1.66(-5.03%)
Jul 10, 2018	32.60	32.95	32.55	32.94	9,956,468	+0.14(+0.43%)
Jul 09, 2018	32.44	32.83	32.27	32.80	7,327,325	+0.77(+2.42%)
Jul 06, 2018	31.59	32.13	31.51	32.03	8,217,640	+0.33(+1.05%)
Jul 05, 2018	31.61	31.78	31.46	31.69	3,152,646	+0.16(+0.52%)
Jul 03, 2018		31.53	31.53	31.53	0	-0.09(-0.30%)
Jul 02, 2018	31.74	31.81	31.39	31.62	7,675,983	-0.89(-2.74%)
Jun 29, 2018	32.83	33.08	32.46	32.51	5,678,384	-0.02(-0.07%)
Jun 28, 2018	32.08	32.70	32.01	32.54	8,780,104	+0.34(+1.06%)
Jun 27, 2018	32.42	32.75	32.08	32.20	10,668,982	-0.10(-0.31%)
Jun 26, 2018	31.79	32.43	31.74	32.30	9,060,162	+0.58(+1.83%)
Jun 25, 2018	31.86	31.96	31.42	31.72	4,721,994	-0.79(-2.42%)
Jun 22, 2018	32.83	32.88	32.47	32.50	4,111,679	+0.43(+1.35%)
Jun 21, 2018	32.12	32.23	31.95	32.07	3,790,665	-0.21(-0.64%)
Jun 20, 2018	32.56	32.56	32.03	32.27	4,184,551	+0.07(+0.22%)
Jun 19, 2018	31.93	32.23	31.81	32.20	7,945,684	-1.24(-3.70%)
Jun 18, 2018	32.88	33.46	32.84	33.44	4,603,867	+0.16(+0.48%)
Jun 15, 2018		34.28	32.87	33.28	6,269,337	-1.00(-2.92%)
Jun 14, 2018	34.41	34.60	34.10	34.28	3,343,980	-0.13(-0.39%)
Jun 13, 2018	34.31	34.62	34.17	34.42	2,862,103	-0.02(-0.07%)
Jun 12, 2018	34.42	34.57	34.27	34.44	2,511,834	-0.19(-0.56%)
Jun 11, 2018	34.71	34.88	34.61	34.64	4,133,989	-0.07(-0.20%)
Jun 08, 2018	34.88	34.95	34.61	34.71	3,293,004	-0.25(-0.70%)
Jun 07, 2018	35.13	35.43	34.62	34.95	5,066,303	-0.60(-1.70%)
Jun 06, 2018		35.59		35.56	7,714,429	+1.25(+3.66%)
Jun 05, 2018	34.07	34.34	34.01	34.30	3,224,783	+0.51(+1.51%)
Jun 04, 2018	33.99	34.05	33.73	33.79	1,975,806	+0.07(+0.21%)