Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.39	34.71	34.29	34.55	3,735,857	+0.28(+0.81%)
Jun 27, 2019	34.55	34.60	33.84	34.27	3,004,590	-0.61(-1.75%)
Jun 26, 2019	34.92	35.28	34.53	34.89	4,559,857	-0.50(-1.41%)
Jun 25, 2019	34.92	35.47	34.92	35.39	3,388,853	+0.44(+1.26%)
Jun 24, 2019	35.26	35.43	34.85	34.95	3,824,728	-0.14(-0.39%)
Jun 21, 2019	35.40	35.57	35.01	35.09	4,658,659	-0.29(-0.83%)
Jun 20, 2019	35.59	35.75	35.01	35.38	2,111,008	-0.20(-0.56%)
Jun 19, 2019	35.15	35.68	35.09	35.58	2,509,077	+0.34(+0.98%)
Jun 18, 2019	35.80	35.90	35.02	35.23	2,779,258	-0.44(-1.23%)
Jun 17, 2019	36.40	36.40	35.26	35.67	3,369,258	-0.77(-2.11%)
Jun 14, 2019	36.85	36.85	36.34	36.44	2,114,430	-0.33(-0.89%)
Jun 13, 2019	36.58	36.84	36.32	36.77	2,703,387	+0.18(+0.49%)
Jun 12, 2019	36.80	37.13	36.45	36.59	3,029,071	-0.09(-0.24%)
Jun 11, 2019	36.17	36.68	35.97	36.67	2,668,311	+0.45(+1.24%)
Jun 10, 2019	37.15	37.17	35.85	36.22	3,781,094	-0.92(-2.48%)
Jun 07, 2019	37.24	37.65	36.79	37.15	4,190,358	+0.06(+0.16%)
Jun 06, 2019	35.98	37.27	35.92	37.09	6,146,078	+0.93(+2.58%)
Jun 05, 2019	34.76	36.22	34.40	36.15	10,324,118	+3.29(+10.02%)
Jun 04, 2019	32.27	33.35	32.27	32.86	6,209,864	+0.64(+1.98%)
Jun 03, 2019	31.23	32.27	31.23	32.22	4,001,239	+0.91(+2.92%)
May 31, 2019	30.77	31.42	30.41	31.31	3,693,759	+0.44(+1.42%)
May 30, 2019	31.27	31.57	30.83	30.87	2,136,976	-0.36(-1.16%)
May 29, 2019	31.40	31.65	31.06	31.23	2,585,988	-0.48(-1.52%)
May 28, 2019	32.32	32.56	31.59	31.71	3,572,221	-0.65(-2.00%)
May 24, 2019	32.93	32.93	32.34	32.36	1,319,431	-0.50(-1.52%)
May 23, 2019	32.52	32.95	32.38	32.86	2,495,477	+0.22(+0.66%)
May 22, 2019	32.97	32.97	32.57	32.65	2,219,084	-0.48(-1.46%)
May 21, 2019	33.56	33.64	32.96	33.13	2,340,239	-0.28(-0.85%)
May 20, 2019	33.74	33.85	33.36	33.41	2,342,397	-0.33(-0.97%)
May 17, 2019	33.43	33.96	33.41	33.74	1,508,816	+0.17(+0.51%)
May 16, 2019	33.72	34.01	33.51	33.57	1,842,141	-0.04(-0.13%)
May 15, 2019	33.34	33.71	33.10	33.61	1,102,427	+0.27(+0.80%)
May 14, 2019	33.39	33.50	33.01	33.34	1,286,280	-0.04(-0.13%)
May 13, 2019	33.29	33.77	33.22	33.39	2,527,344	-0.02(-0.05%)
May 10, 2019	33.46	33.62	32.90	33.40	1,474,604	-0.19(-0.56%)
May 09, 2019	33.09	33.62	33.00	33.59	1,290,737	+0.32(+0.96%)
May 08, 2019	33.02	33.51	32.80	33.27	1,588,057	+0.31(+0.94%)
May 07, 2019	32.87	33.03	32.44	32.96	1,553,380	+0.02(+0.05%)
May 06, 2019	32.93	33.13	32.68	32.95	1,856,226	-0.05(-0.16%)
May 03, 2019	32.70	33.05	32.46	33.00	1,315,604	+0.31(+0.95%)
May 02, 2019	32.71	32.78	32.41	32.69	1,698,853	-0.35(-1.07%)
May 01, 2019	33.40	33.44	32.86	33.04	1,882,088	-0.32(-0.96%)
Apr 30, 2019	33.08	33.39	32.89	33.36	1,778,680	+0.30(+0.91%)
Apr 29, 2019	33.31	33.40	32.97	33.06	1,826,038	-0.26(-0.78%)
Apr 26, 2019	32.97	33.34	32.84	33.32	1,818,466	+0.40(+1.20%)
Apr 25, 2019	33.52	33.52	32.87	32.92	2,637,068	-0.71(-2.10%)
Apr 24, 2019	33.66	34.05	33.41	33.63	1,947,896	+0.09(+0.26%)
Apr 23, 2019	33.86	34.06	33.44	33.54	1,887,579	-0.36(-1.07%)
Apr 22, 2019	33.99	34.13	33.76	33.90	1,643,272	-0.06(-0.18%)
Apr 18, 2019	33.81	34.15	33.71	33.96	1,824,264	+0.22(+0.66%)
Apr 17, 2019	34.14	34.23	33.70	33.74	1,789,304	-0.26(-0.76%)
Apr 16, 2019	34.35	34.47	33.96	34.00	1,806,687	-0.35(-1.03%)
Apr 15, 2019	34.09	34.68	34.09	34.35	2,449,098	+0.03(+0.08%)
Apr 12, 2019	34.09	34.46	34.03	34.33	2,630,629	+0.13(+0.38%)
Apr 11, 2019	33.85	34.38	33.79	34.20	2,795,188	+0.46(+1.35%)
Apr 10, 2019	33.79	34.12	33.55	33.74	3,405,244	-0.01(-0.03%)
Apr 09, 2019	32.87	34.02	32.87	33.75	6,053,262	+0.82(+2.49%)
Apr 08, 2019	32.64	33.15	32.58	32.93	2,952,008	+0.23(+0.71%)
Apr 05, 2019	32.07	32.72	32.07	32.70	2,204,364	+0.69(+2.16%)
Apr 04, 2019	31.93	32.09	31.85	32.01	1,374,291	+0.17(+0.54%)
Apr 03, 2019	32.15	32.19	31.77	31.83	1,995,278	-0.32(-0.98%)
Apr 02, 2019	32.40	32.54	32.04	32.15	1,354,838	-0.20(-0.61%)
Apr 01, 2019	32.51	32.55	32.07	32.35	2,567,457	-0.24(-0.73%)
Mar 29, 2019	32.76	32.86	32.28	32.59	2,260,295	-0.15(-0.44%)
Mar 28, 2019	32.49	32.92	32.42	32.73	1,397,321	+0.30(+0.92%)
Mar 27, 2019	32.79	32.95	32.26	32.43	2,180,243	-0.49(-1.48%)
Mar 26, 2019	32.81	33.19	32.66	32.92	2,095,690	+0.21(+0.63%)
Mar 25, 2019	32.65	32.77	32.36	32.72	2,409,911	+0.03(+0.10%)
Mar 22, 2019	32.25	32.79	32.23	32.68	3,272,320	+0.32(+1.00%)
Mar 21, 2019	31.21	32.42	30.93	32.36	3,170,364	+1.32(+4.24%)
Mar 20, 2019	31.10	31.37	31.01	31.04	2,395,133	+0.02(+0.06%)
Mar 19, 2019	31.21	31.39	30.89	31.02	1,857,646	-0.22(-0.71%)
Mar 18, 2019	30.82	31.34	30.80	31.25	2,405,567	+0.47(+1.53%)
Mar 15, 2019	30.46	30.90	30.42	30.77	4,176,929	+0.32(+1.04%)
Mar 14, 2019	30.23	30.60	30.15	30.46	2,269,867	+0.32(+1.05%)
Mar 13, 2019	30.00	30.40	29.94	30.14	2,198,605	+0.19(+0.63%)
Mar 12, 2019	30.70	30.72	29.94	29.95	2,793,293	-0.73(-2.37%)
Mar 11, 2019	30.71	30.84	30.38	30.68	2,506,184	-0.10(-0.33%)
Mar 08, 2019	30.75	30.81	30.42	30.78	2,052,367	+0.09(+0.28%)
Mar 07, 2019	30.90	31.01	30.54	30.70	2,002,797	-0.19(-0.61%)
Mar 06, 2019	30.85	30.97	30.64	30.89	2,194,261	+0.03(+0.11%)
Mar 05, 2019	30.77	30.94	30.54	30.85	2,552,208	+0.09(+0.28%)
Mar 04, 2019	31.09	31.19	30.24	30.77	3,336,239	-0.30(-0.96%)
Mar 01, 2019	30.77	31.19	30.41	31.07	4,876,536	+0.28(+0.92%)
Feb 28, 2019	30.95	31.13	30.11	30.78	6,905,734	-0.16(-0.52%)
Feb 27, 2019	29.10	31.19	28.34	30.95	13,305,608	+2.82(+10.03%)
Feb 26, 2019	28.07	28.50	27.92	28.13	7,375,329	+0.56(+2.01%)
Feb 25, 2019	28.17	28.27	27.49	27.57	4,697,663	-0.49(-1.74%)
Feb 22, 2019	28.86	29.08	27.57	28.06	9,062,125	-2.23(-7.36%)
Feb 21, 2019	30.05	30.39	29.84	30.29	2,494,049	+0.22(+0.74%)
Feb 20, 2019	29.89	30.34	29.79	30.07	2,934,478	+0.15(+0.49%)
Feb 19, 2019	29.77	30.19	29.60	29.92	2,215,214	+0.19(+0.63%)
Feb 15, 2019	29.68	30.01	29.62	29.73	2,964,816	+0.29(+0.99%)
Feb 14, 2019	29.48	29.61	29.23	29.44	2,223,994	-0.18(-0.61%)
Feb 13, 2019	29.58	29.75	29.46	29.62	1,894,502	+0.09(+0.29%)
Feb 12, 2019	29.25	29.80	29.13	29.54	2,024,486	+0.34(+1.17%)
Feb 11, 2019	29.36	29.61	28.93	29.19	2,734,476	-0.11(-0.38%)
Feb 08, 2019	29.11	29.40	29.11	29.30	1,942,962	+0.08(+0.26%)
Feb 07, 2019	28.78	29.38	28.59	29.23	3,759,596	+0.01(+0.03%)
Feb 06, 2019	29.91	30.05	29.20	29.22	3,057,162	-0.66(-2.20%)
Feb 05, 2019	29.92	30.17	29.61	29.88	2,999,622	-0.04(-0.14%)
Feb 04, 2019	29.93	30.16	29.68	29.92	2,700,607	+0.00(+0.00%)
Feb 01, 2019	30.39	30.39	29.82	29.92	2,731,965	-0.36(-1.19%)
Jan 31, 2019	29.84	30.31	29.71	30.28	3,492,247	+0.46(+1.55%)
Jan 30, 2019	29.47	30.01	29.29	29.82	2,576,966	+0.34(+1.16%)
Jan 29, 2019	29.57	29.74	29.28	29.48	2,032,799	-0.10(-0.35%)
Jan 28, 2019	29.20	29.66	29.13	29.58	2,570,347	+0.32(+1.08%)
Jan 25, 2019	29.79	30.04	29.22	29.26	2,982,133	-0.41(-1.38%)
Jan 24, 2019	29.75	30.06	29.28	29.67	2,636,293	-0.56(-1.87%)
Jan 23, 2019	30.30	30.42	29.76	30.24	2,933,911	-0.01(-0.03%)
Jan 22, 2019	30.17	30.26	29.65	30.25	3,463,143	-0.09(-0.28%)
Jan 18, 2019	30.47	30.60	30.19	30.33	2,682,118	-0.25(-0.81%)
Jan 17, 2019	30.18	30.72	30.03	30.58	3,305,517	+0.43(+1.42%)
Jan 16, 2019	30.22	30.56	30.05	30.15	4,409,742	-0.21(-0.70%)
Jan 15, 2019	29.86	30.42	29.74	30.36	3,853,086	+0.42(+1.40%)
Jan 14, 2019	29.78	30.16	29.61	29.95	2,689,154	+0.00(+0.00%)
Jan 11, 2019	29.54	30.02	29.30	29.95	2,739,453	+0.48(+1.62%)
Jan 10, 2019	29.02	29.56	28.84	29.47	3,550,610	+0.26(+0.88%)
Jan 09, 2019	28.70	29.48	28.56	29.21	4,582,931	+0.50(+1.76%)
Jan 08, 2019	28.49	28.84	28.27	28.71	2,687,625	+0.21(+0.75%)
Jan 07, 2019	27.68	28.67	27.43	28.49	4,189,925	+0.72(+2.59%)
Jan 04, 2019	27.59	28.00	27.39	27.77	2,980,096	+0.15(+0.55%)
Jan 03, 2019	27.25	27.98	27.14	27.62	3,917,142	+0.34(+1.24%)
Jan 02, 2019	27.71	27.81	27.09	27.28	4,160,719	-0.62(-2.21%)
Dec 31, 2018	28.30	28.37	27.53	27.90	4,791,637	-0.38(-1.35%)
Dec 28, 2018	28.42	28.91	28.12	28.28	3,288,227	-0.05(-0.18%)
Dec 27, 2018	28.87	28.87	27.39	28.33	4,588,970	-0.63(-2.19%)
Dec 26, 2018	28.43	29.02	27.24	28.97	5,331,899	+0.70(+2.48%)
Dec 24, 2018	30.18	30.24	28.01	28.26	4,458,676	-1.97(-6.52%)
Dec 21, 2018	31.89	32.33	30.24	30.24	8,537,450	-1.62(-5.10%)
Dec 20, 2018	32.50	32.63	31.35	31.86	4,280,734	-0.83(-2.54%)
Dec 19, 2018	32.88	33.35	32.53	32.69	3,194,426	+0.14(+0.42%)
Dec 18, 2018	32.87	33.31	32.39	32.55	2,725,383	-0.29(-0.88%)
Dec 17, 2018	33.07	33.47	32.62	32.84	3,336,043	-0.28(-0.84%)
Dec 14, 2018	33.20	33.42	32.95	33.12	1,732,674	-0.20(-0.61%)
Dec 13, 2018	32.75	33.47	32.73	33.32	2,284,427	+0.46(+1.39%)
Dec 12, 2018	32.81	33.30	32.70	32.87	2,623,891	+0.03(+0.10%)
Dec 11, 2018	31.94	32.94	31.94	32.83	3,234,760	+0.93(+2.92%)
Dec 10, 2018	32.05	32.05	31.22	31.90	2,235,559	-0.04(-0.13%)
Dec 07, 2018	32.22	32.22	31.71	31.94	1,945,032	-0.38(-1.18%)
Dec 06, 2018	32.75	32.81	31.74	32.32	2,269,080	-0.31(-0.96%)
Dec 04, 2018	32.94	33.42	32.54	32.64	3,166,559	-0.14(-0.44%)
Dec 03, 2018	33.14	33.18	32.46	32.78	2,915,676	-0.37(-1.12%)
Nov 30, 2018	33.39	33.42	32.74	33.15	4,275,760	-0.36(-1.08%)
Nov 29, 2018	33.34	33.70	33.24	33.52	2,368,897	+0.11(+0.33%)
Nov 28, 2018	33.41	33.58	33.06	33.41	2,701,701	-0.01(-0.03%)
Nov 27, 2018	33.03	33.43	32.89	33.42	2,725,599	+0.41(+1.26%)
Nov 26, 2018	34.28	34.28	32.81	33.00	6,316,773	-1.28(-3.73%)
Nov 23, 2018	33.51	34.41	33.43	34.28	1,619,283	+0.85(+2.56%)
Nov 21, 2018		33.42	33.42	33.42	0	-0.87(-2.54%)
Nov 20, 2018	33.65	35.17	33.28	34.29	7,732,056	+1.78(+5.46%)
Nov 19, 2018	32.72	33.62	32.50	32.52	4,241,559	-0.17(-0.52%)
Nov 16, 2018	32.99	33.20	32.44	32.69	2,684,735	-0.40(-1.20%)
Nov 15, 2018	32.98	33.10	32.61	33.09	2,221,099	-0.03(-0.10%)
Nov 14, 2018	33.20	33.49	32.92	33.12	1,865,955	-0.08(-0.23%)
Nov 13, 2018	33.06	33.58	32.82	33.20	1,833,620	+0.07(+0.20%)
Nov 12, 2018	32.87	33.65	32.87	33.13	2,840,095	+0.17(+0.51%)
Nov 09, 2018	32.45	33.31	32.38	32.96	3,120,801	+0.65(+2.02%)
Nov 08, 2018	32.45	32.54	32.16	32.31	1,864,419	-0.13(-0.39%)
Nov 07, 2018	32.56	32.60	31.98	32.43	1,306,205	-0.02(-0.05%)
Nov 06, 2018	31.83	32.52	31.83	32.45	2,431,174	+0.54(+1.70%)
Nov 05, 2018	31.15	31.99	31.07	31.91	3,163,194	+0.72(+2.30%)
Nov 02, 2018	32.01	32.01	30.78	31.19	4,203,043	-0.90(-2.79%)
Nov 01, 2018	31.72	32.31	31.50	32.09	2,823,077	+0.45(+1.42%)
Oct 31, 2018	31.86	32.19	31.07	31.64	3,108,037	-0.70(-2.17%)
Oct 30, 2018	32.02	32.40	31.90	32.34	4,520,524	+0.55(+1.73%)
Oct 29, 2018	31.22	32.30	31.18	31.79	4,141,173	+0.73(+2.34%)
Oct 26, 2018	32.05	32.21	30.82	31.06	3,207,706	-1.03(-3.21%)
Oct 25, 2018	32.38	32.46	31.95	32.10	3,601,128	-0.38(-1.17%)
Oct 24, 2018	32.12	32.86	32.09	32.48	4,048,916	+0.32(+1.00%)
Oct 23, 2018	31.94	32.32	31.65	32.16	3,204,850	+0.06(+0.18%)
Oct 22, 2018	32.00	32.41	31.76	32.10	3,227,882	+0.02(+0.05%)
Oct 19, 2018	31.28	32.28	31.28	32.08	4,071,443	+1.07(+3.44%)
Oct 18, 2018	30.70	31.58	30.70	31.01	7,013,530	+0.30(+0.96%)
Oct 17, 2018	31.96	31.97	30.42	30.72	7,671,877	-1.76(-5.42%)
Oct 16, 2018	31.91	32.75	31.84	32.48	3,269,901	+0.51(+1.59%)
Oct 15, 2018	31.19	32.28	31.19	31.97	3,083,586	+0.59(+1.89%)
Oct 12, 2018	31.37	31.51	31.07	31.38	3,692,132	-0.03(-0.11%)
Oct 11, 2018	31.83	31.93	31.20	31.41	4,475,429	-0.19(-0.62%)
Oct 10, 2018	31.61	32.25	31.38	31.61	4,524,933	+0.17(+0.53%)
Oct 09, 2018	31.99	32.11	31.42	31.44	2,611,987	-0.61(-1.91%)
Oct 08, 2018	31.19	32.33	31.19	32.05	4,000,971	+0.85(+2.74%)
Oct 05, 2018	31.03	31.32	30.95	31.19	8,399,841	+0.03(+0.11%)
Oct 04, 2018	30.98	31.21	30.58	31.16	5,073,462	+0.57(+1.86%)
Oct 03, 2018	30.87	31.15	30.50	30.59	2,858,873	-0.16(-0.52%)
Oct 02, 2018	30.55	30.90	30.35	30.75	7,124,722	+0.30(+0.99%)
Oct 01, 2018	30.85	31.19	30.15	30.45	5,424,438	-0.24(-0.79%)
Sep 28, 2018	30.80	30.80	30.07	30.69	7,821,488	-0.19(-0.62%)
Sep 27, 2018	32.01	32.20	30.73	30.88	7,648,466	-1.78(-5.44%)
Sep 26, 2018	32.71	33.04	32.54	32.66	3,589,511	-0.07(-0.20%)
Sep 25, 2018	33.33	33.50	32.71	32.73	2,667,140	-0.65(-1.93%)
Sep 24, 2018	33.51	33.95	33.29	33.37	2,302,355	-0.18(-0.55%)
Sep 21, 2018	33.55	33.90	33.51	33.56	4,083,796	-0.23(-0.67%)
Sep 20, 2018	33.63	33.97	33.42	33.78	2,693,309	+0.15(+0.45%)
Sep 19, 2018	33.56	33.74	33.30	33.63	1,829,612	+0.07(+0.20%)
Sep 18, 2018	34.06	34.06	33.30	33.57	2,805,534	-0.75(-2.20%)
Sep 17, 2018	34.47	34.51	34.13	34.32	2,076,258	-0.28(-0.80%)
Sep 14, 2018	34.38	34.63	34.14	34.60	2,353,750	+0.13(+0.39%)
Sep 13, 2018	33.92	34.53	33.54	34.46	3,149,341	+0.72(+2.14%)
Sep 12, 2018	33.68	33.83	33.17	33.74	3,776,030	+0.21(+0.62%)
Sep 11, 2018	34.00	34.15	33.52	33.53	2,699,231	-0.43(-1.26%)
Sep 10, 2018	33.73	34.30	33.73	33.96	2,454,866	+0.26(+0.77%)
Sep 07, 2018	33.68	33.89	33.31	33.70	3,838,539	+0.14(+0.42%)
Sep 06, 2018	33.32	33.70	33.30	33.56	3,166,634	+0.16(+0.48%)
Sep 05, 2018	33.08	33.89	32.87	33.40	5,405,860	+0.14(+0.43%)
Sep 04, 2018	33.02	33.43	32.98	33.26	3,950,270	+0.20(+0.61%)
Aug 31, 2018		33.05	33.05	33.05	0	+0.25(+0.77%)
Aug 30, 2018	32.12	33.63	32.01	32.80	8,983,209	-0.70(-2.10%)
Aug 29, 2018	33.52	33.68	33.24	33.51	5,866,077	+0.13(+0.40%)
Aug 28, 2018	33.51	33.76	32.92	33.37	5,921,264	-0.73(-2.14%)
Aug 27, 2018	34.14	34.37	33.90	34.10	3,376,618	+0.02(+0.05%)
Aug 24, 2018	33.99	34.30	33.92	34.09	2,224,259	+0.06(+0.17%)
Aug 23, 2018	34.17	34.28	33.73	34.03	5,743,805	-0.50(-1.46%)
Aug 22, 2018	35.01	35.01	34.37	34.53	2,687,628	-0.55(-1.58%)
Aug 21, 2018	35.28	35.48	34.69	35.08	2,387,506	-0.26(-0.74%)
Aug 20, 2018	35.33	35.65	35.14	35.34	2,596,324	+0.12(+0.33%)
Aug 17, 2018	34.50	35.39	34.40	35.23	4,154,927	+0.01(+0.02%)
Aug 16, 2018	35.47	35.87	35.17	35.22	3,330,758	-0.27(-0.76%)
Aug 15, 2018	34.98	35.55	34.86	35.48	3,067,065	+0.50(+1.44%)
Aug 14, 2018	34.75	35.25	34.70	34.98	2,318,704	+0.20(+0.58%)
Aug 13, 2018	34.65	34.81	34.13	34.78	3,903,948	+0.13(+0.39%)
Aug 10, 2018	34.63	35.06	34.44	34.65	5,120,082	-0.78(-2.20%)
Aug 09, 2018	35.17	36.10	34.70	35.43	7,498,420	+0.25(+0.71%)
Aug 08, 2018	35.00	35.52	34.69	35.17	6,328,846	+0.18(+0.50%)
Aug 07, 2018	35.66	35.78	34.80	35.00	7,739,127	-0.76(-2.13%)
Aug 06, 2018	35.82	36.25	35.59	35.76	8,441,903	-0.07(-0.19%)
Aug 03, 2018	35.56	36.85	35.54	35.83	20,207,502	+0.88(+2.52%)
Aug 02, 2018	34.66	35.08	34.35	34.95	7,852,364	+0.23(+0.68%)
Aug 01, 2018	34.92	35.18	34.35	34.71	9,106,679	+0.44(+1.30%)
Jul 31, 2018	34.44	34.65	33.80	34.27	3,645,081	-0.03(-0.10%)
Jul 30, 2018	34.09	34.41	34.02	34.30	3,218,106	+0.00(+0.00%)
Jul 27, 2018	34.22	34.70	34.04	34.30	3,771,825	+0.20(+0.59%)
Jul 26, 2018	33.97	34.66	33.97	34.10	3,201,112	+0.40(+1.19%)
Jul 25, 2018	33.52	33.78	33.25	33.70	4,145,994	+0.13(+0.37%)
Jul 24, 2018	33.56	33.90	33.20	33.57	2,646,684	-0.13(-0.40%)
Jul 23, 2018	33.94	34.34	33.57	33.71	2,970,546	-0.23(-0.67%)
Jul 20, 2018	34.30	34.40	33.92	33.93	3,594,441	-0.38(-1.10%)
Jul 19, 2018	33.60	34.42	33.39	34.31	4,499,833	+0.65(+1.94%)
Jul 18, 2018	34.29	34.30	33.49	33.66	3,839,130	-0.83(-2.41%)
Jul 17, 2018	34.02	34.71	33.96	34.49	2,640,690	+0.49(+1.43%)
Jul 16, 2018	34.39	34.41	33.83	34.00	3,032,884	-0.39(-1.14%)
Jul 13, 2018	34.55	34.73	34.36	34.40	3,170,932	-0.27(-0.77%)
Jul 12, 2018	35.19	35.39	34.48	34.66	2,931,167	-0.57(-1.62%)
Jul 11, 2018		35.35		35.23	5,317,527	+0.76(+2.19%)
Jul 10, 2018	34.19	34.54	34.10	34.48	2,988,676	-0.05(-0.14%)
Jul 09, 2018	34.88	34.89	34.28	34.53	4,647,806	-0.30(-0.86%)
Jul 06, 2018	34.53	35.05	34.33	34.83	5,142,848	+0.35(+1.01%)
Jul 05, 2018	34.16	34.50	33.75	34.48	4,416,402	+0.38(+1.12%)
Jul 03, 2018		34.10	34.10	34.10	0	+0.61(+1.84%)