Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	79.85	80.85	79.07	80.85	2,108,421	+1.22(+1.53%)
Jun 27, 2019	79.39	80.98	78.76	79.63	1,478,395	-1.04(-1.29%)
Jun 26, 2019	79.49	81.31	79.34	80.67	1,314,833	+1.41(+1.78%)
Jun 25, 2019	80.17	80.38	79.25	79.26	619,459	-0.76(-0.94%)
Jun 24, 2019	81.02	81.27	80.01	80.01	1,131,534	-0.89(-1.11%)
Jun 21, 2019	81.62	82.10	80.79	80.91	906,010	-1.14(-1.39%)
Jun 20, 2019	82.45	82.54	80.95	82.05	635,864	+0.83(+1.03%)
Jun 19, 2019	81.58	81.60	80.46	81.22	572,154	-0.26(-0.32%)
Jun 18, 2019	79.51	81.88	79.51	81.47	812,031	+2.30(+2.90%)
Jun 17, 2019	78.00	80.12	77.55	79.18	670,972	+1.15(+1.48%)
Jun 14, 2019	81.97	81.97	77.58	78.03	1,412,458	-4.84(-5.84%)
Jun 13, 2019	82.42	82.91	81.42	82.87	676,561	+0.99(+1.21%)
Jun 12, 2019	81.43	81.99	80.89	81.87	556,289	+0.17(+0.21%)
Jun 11, 2019	83.38	83.87	81.02	81.70	741,105	-1.21(-1.46%)
Jun 10, 2019	84.34	84.38	82.87	82.91	497,807	-0.71(-0.85%)
Jun 07, 2019	83.50	83.91	82.83	83.63	390,360	+0.46(+0.55%)
Jun 06, 2019	82.16	83.56	81.63	83.17	527,796	+0.92(+1.12%)
Jun 05, 2019	82.17	83.11	81.57	82.25	572,574	+0.50(+0.61%)
Jun 04, 2019	81.36	82.45	80.97	81.75	775,565	+1.25(+1.55%)
Jun 03, 2019	79.32	80.86	78.02	80.50	864,475	+0.10(+0.12%)
May 31, 2019	80.07	81.05	79.73	80.40	592,042	-0.44(-0.54%)
May 30, 2019	80.48	81.91	80.44	80.84	400,754	+0.51(+0.63%)
May 29, 2019	81.06	81.06	79.57	80.34	599,599	-1.00(-1.23%)
May 28, 2019	81.85	82.19	80.88	81.34	1,014,518	-0.65(-0.80%)
May 24, 2019	81.47	82.60	81.47	81.99	977,564	+1.30(+1.61%)
May 23, 2019	82.15	82.15	79.96	80.69	825,264	-2.29(-2.76%)
May 22, 2019	83.59	83.84	82.89	82.98	605,961	-1.12(-1.33%)
May 21, 2019	82.58	84.32	82.58	84.11	848,745	+2.21(+2.70%)
May 20, 2019	81.77	82.20	81.36	81.89	526,990	-0.32(-0.39%)
May 17, 2019	81.57	83.10	81.57	82.21	632,257	-0.24(-0.29%)
May 16, 2019	81.85	82.57	81.61	82.45	666,325	+0.72(+0.89%)
May 15, 2019	80.53	81.88	80.15	81.72	1,162,674	+0.48(+0.59%)
May 14, 2019	80.52	82.19	80.52	81.25	929,838	+0.97(+1.21%)
May 13, 2019	81.45	81.59	79.28	80.28	915,956	-3.19(-3.83%)
May 10, 2019	83.10	83.73	81.83	83.47	716,114	-0.06(-0.07%)
May 09, 2019	84.29	84.46	83.09	83.53	661,130	-1.56(-1.83%)
May 08, 2019	83.77	85.55	83.35	85.09	739,832	+1.22(+1.46%)
May 07, 2019	85.78	86.20	83.45	83.87	652,343	-2.87(-3.31%)
May 06, 2019	86.53	87.20	86.24	86.73	610,244	-1.38(-1.57%)
May 03, 2019	86.79	88.38	86.74	88.11	998,126	+1.65(+1.90%)
May 02, 2019	85.92	86.74	85.54	86.47	710,466	-0.22(-0.25%)
May 01, 2019	88.85	89.25	86.63	86.69	1,165,520	+0.47(+0.54%)
Apr 30, 2019	86.40	86.62	85.19	86.22	984,750	-0.27(-0.31%)
Apr 29, 2019	86.65	87.78	86.45	86.49	705,133	-0.19(-0.22%)
Apr 26, 2019	86.17	86.84	86.03	86.67	404,773	+0.24(+0.28%)
Apr 25, 2019	85.39	86.62	84.89	86.44	570,507	+0.59(+0.68%)
Apr 24, 2019	87.00	87.24	85.85	85.85	610,966	-0.77(-0.89%)
Apr 23, 2019	85.36	86.69	85.14	86.63	991,719	+1.59(+1.87%)
Apr 22, 2019	84.57	85.86	83.99	85.04	855,789	+0.16(+0.19%)
Apr 18, 2019	85.41	85.77	84.54	84.88	978,471	-0.20(-0.23%)
Apr 17, 2019	87.09	87.50	85.02	85.08	611,648	-1.56(-1.80%)
Apr 16, 2019	85.68	86.73	85.06	86.64	1,255,041	+0.90(+1.05%)
Apr 15, 2019	86.89	87.12	85.62	85.73	546,673	-1.13(-1.30%)
Apr 12, 2019	85.36	87.02	84.93	86.86	1,156,568	+2.25(+2.66%)
Apr 11, 2019	84.14	85.45	83.78	84.61	1,141,506	+0.49(+0.58%)
Apr 10, 2019	83.97	84.49	83.28	84.13	1,260,615	+0.73(+0.88%)
Apr 09, 2019	83.69	84.31	82.83	83.39	1,471,368	-1.01(-1.20%)
Apr 08, 2019	84.48	84.66	81.24	84.40	3,118,102	-4.53(-5.10%)
Apr 05, 2019	90.44	90.80	88.60	88.94	1,263,506	-1.13(-1.26%)
Apr 04, 2019	88.09	90.26	88.03	90.07	1,535,020	+2.64(+3.02%)
Apr 03, 2019	90.30	91.26	86.69	87.43	1,878,889	-4.34(-4.72%)
Apr 02, 2019	92.70	93.73	91.73	91.76	861,106	-1.15(-1.24%)
Apr 01, 2019	91.77	93.05	91.77	92.92	828,910	+2.10(+2.32%)
Mar 29, 2019	90.74	91.35	90.47	90.81	867,703	+0.62(+0.69%)
Mar 28, 2019	89.83	90.59	89.34	90.19	796,554	+0.67(+0.75%)
Mar 27, 2019	89.69	91.21	89.07	89.51	927,281	-0.14(-0.15%)
Mar 26, 2019	90.51	90.95	88.92	89.65	1,005,623	-0.13(-0.14%)
Mar 25, 2019	88.89	89.84	88.70	89.78	862,170	+1.08(+1.22%)
Mar 22, 2019	91.51	91.51	88.15	88.70	1,164,228	-3.09(-3.36%)
Mar 21, 2019	90.36	91.90	90.00	91.78	1,197,797	+1.04(+1.15%)
Mar 20, 2019	90.20	91.39	89.79	90.74	1,256,671	+0.46(+0.51%)
Mar 19, 2019	91.83	92.28	90.09	90.29	953,527	-1.49(-1.62%)
Mar 18, 2019	90.44	91.97	89.81	91.77	1,871,369	+1.19(+1.31%)
Mar 15, 2019	91.03	91.56	89.86	90.58	1,679,871	-0.49(-0.53%)
Mar 14, 2019	92.82	93.14	91.00	91.07	1,498,704	-1.48(-1.60%)
Mar 13, 2019	91.16	93.43	88.70	92.55	2,827,872	+1.49(+1.63%)
Mar 12, 2019	90.86	91.33	89.11	91.06	2,614,454	-0.93(-1.01%)
Mar 11, 2019	87.12	93.06	86.33	91.99	3,510,226	-3.59(-3.75%)
Mar 08, 2019	94.53	95.74	93.65	95.58	648,121	+0.37(+0.39%)
Mar 07, 2019	95.73	95.94	94.64	95.21	998,146	-0.62(-0.65%)
Mar 06, 2019	95.67	96.50	95.36	95.84	857,411	-0.51(-0.52%)
Mar 05, 2019	96.82	97.34	95.72	96.34	700,924	-1.40(-1.43%)
Mar 04, 2019	98.62	99.42	97.34	97.74	1,431,599	-0.70(-0.71%)
Mar 01, 2019	98.69	99.07	97.95	98.44	724,418	+0.54(+0.56%)
Feb 28, 2019	96.83	98.42	96.34	97.90	1,249,537	+1.05(+1.08%)
Feb 27, 2019	96.30	96.93	95.62	96.85	591,073	+0.48(+0.49%)
Feb 26, 2019	96.18	96.81	95.88	96.37	677,392	-0.16(-0.16%)
Feb 25, 2019	97.87	98.42	96.42	96.53	745,836	-0.57(-0.59%)
Feb 22, 2019	95.65	97.18	95.65	97.10	907,490	+1.86(+1.96%)
Feb 21, 2019	96.98	97.02	94.74	95.24	891,719	-1.84(-1.90%)
Feb 20, 2019	95.53	97.08	95.31	97.08	1,654,013	+1.68(+1.77%)
Feb 19, 2019	94.47	95.82	94.17	95.40	920,033	+0.56(+0.60%)
Feb 15, 2019	93.55	94.96	93.55	94.84	720,785	+2.04(+2.20%)
Feb 14, 2019	92.29	93.08	91.87	92.79	834,627	+0.01(+0.01%)
Feb 13, 2019	93.66	94.11	92.40	92.78	1,212,108	-0.16(-0.17%)
Feb 12, 2019	93.98	94.49	92.92	92.94	1,058,775	-0.41(-0.44%)
Feb 11, 2019	93.12	94.52	92.69	93.35	1,524,098	+0.62(+0.67%)
Feb 08, 2019	91.83	92.86	90.90	92.73	811,110	+0.52(+0.56%)
Feb 07, 2019	90.79	92.77	90.76	92.21	1,216,878	+1.06(+1.16%)
Feb 06, 2019	91.33	92.42	91.00	91.15	1,296,129	-0.24(-0.26%)
Feb 05, 2019	88.68	91.40	88.68	91.39	1,453,145	+3.02(+3.42%)
Feb 04, 2019	87.40	88.75	86.72	88.37	1,941,753	+1.36(+1.56%)
Feb 01, 2019	83.69	87.31	83.69	87.01	1,936,290	+4.37(+5.29%)
Jan 31, 2019	82.22	83.50	82.11	82.64	1,047,590	+0.05(+0.06%)
Jan 30, 2019	81.87	83.21	80.90	82.59	1,161,269	+1.63(+2.02%)
Jan 29, 2019	79.74	81.08	79.74	80.95	876,943	+1.55(+1.95%)
Jan 28, 2019	78.22	79.63	77.67	79.41	1,056,281	+0.44(+0.55%)
Jan 25, 2019	79.39	79.88	78.86	78.97	569,704	+0.48(+0.61%)
Jan 24, 2019	77.27	78.89	77.09	78.50	1,344,445	+1.40(+1.81%)
Jan 23, 2019	78.48	79.27	76.18	77.10	631,706	-0.63(-0.82%)
Jan 22, 2019	78.01	78.54	77.30	77.73	851,374	-1.01(-1.28%)
Jan 18, 2019	78.14	79.44	77.63	78.74	692,728	+1.43(+1.85%)
Jan 17, 2019	76.62	77.97	76.45	77.32	600,049	+0.57(+0.75%)
Jan 16, 2019	77.30	77.34	76.22	76.74	518,897	-0.58(-0.76%)
Jan 15, 2019	76.59	77.35	75.38	77.33	528,539	+0.94(+1.23%)
Jan 14, 2019	76.11	76.72	75.56	76.39	889,066	-0.55(-0.72%)
Jan 11, 2019	76.39	76.94	75.61	76.94	536,501	-0.06(-0.08%)
Jan 10, 2019	75.21	77.14	75.13	77.00	656,277	+1.31(+1.73%)
Jan 09, 2019	75.35	76.37	75.10	75.69	627,456	+0.83(+1.11%)
Jan 08, 2019	73.48	75.26	73.11	74.86	819,720	+2.27(+3.13%)
Jan 07, 2019	72.16	73.00	71.18	72.59	934,375	+0.76(+1.06%)
Jan 04, 2019	70.56	72.04	70.19	71.83	701,105	+2.38(+3.42%)
Jan 03, 2019	71.22	71.40	69.33	69.45	413,892	-2.31(-3.22%)
Jan 02, 2019	70.57	72.02	69.87	71.76	557,364	+0.33(+0.46%)
Dec 31, 2018	70.44	71.46	70.43	71.43	617,138	+1.32(+1.88%)
Dec 28, 2018	70.51	71.00	69.63	70.11	756,713	-0.25(-0.35%)
Dec 27, 2018	66.30	70.37	66.20	70.36	1,008,230	+3.35(+5.00%)
Dec 26, 2018	65.35	67.09	63.89	67.01	573,393	+1.89(+2.91%)
Dec 24, 2018	66.20	66.54	64.82	65.12	276,021	-1.76(-2.64%)
Dec 21, 2018	69.08	69.80	66.87	66.88	1,158,483	-2.30(-3.32%)
Dec 20, 2018	70.10	71.14	68.04	69.18	1,006,911	-1.28(-1.81%)
Dec 19, 2018	72.33	73.52	69.69	70.46	951,109	-2.01(-2.78%)
Dec 18, 2018	72.73	73.92	71.70	72.47	1,029,050	+0.34(+0.47%)
Dec 17, 2018	72.05	73.43	71.22	72.13	1,001,054	-0.38(-0.52%)
Dec 14, 2018	71.95	72.77	71.04	72.51	807,679	-0.37(-0.50%)
Dec 13, 2018	73.45	73.80	72.34	72.88	850,938	-0.40(-0.54%)
Dec 12, 2018	74.17	74.60	73.18	73.27	968,754	+0.25(+0.34%)
Dec 11, 2018	75.22	75.77	72.58	73.03	808,807	-0.81(-1.10%)
Dec 10, 2018	74.33	75.47	72.30	73.84	848,731	-0.77(-1.03%)
Dec 07, 2018	76.53	77.74	74.16	74.61	651,402	-2.08(-2.71%)
Dec 06, 2018	77.05	77.99	75.19	76.69	961,629	-2.37(-3.00%)
Dec 04, 2018	80.76	81.24	79.01	79.06	641,192	-2.02(-2.49%)
Dec 03, 2018	82.01	83.63	81.01	81.08	1,089,990	+0.08(+0.10%)
Nov 30, 2018	80.41	81.07	79.88	81.00	1,628,607	+0.63(+0.79%)
Nov 29, 2018	81.14	81.44	79.94	80.37	500,281	-0.74(-0.91%)
Nov 28, 2018	79.60	81.12	79.07	81.11	543,194	+2.07(+2.62%)
Nov 27, 2018	78.81	79.33	78.15	79.04	763,416	-0.35(-0.44%)
Nov 26, 2018	78.20	79.71	78.13	79.39	687,317	+1.93(+2.49%)
Nov 23, 2018	77.61	78.14	77.15	77.46	216,224	-0.81(-1.04%)
Nov 21, 2018		78.27	78.27	78.27	0	+0.87(+1.12%)
Nov 20, 2018	79.34	79.39	76.95	77.40	807,527	-3.53(-4.36%)
Nov 19, 2018	82.29	82.56	80.45	80.93	899,013	-1.63(-1.98%)
Nov 16, 2018	82.98	83.18	81.72	82.56	698,003	-0.93(-1.11%)
Nov 15, 2018	83.14	84.60	82.58	83.49	737,991	-0.25(-0.30%)
Nov 14, 2018	85.75	85.75	83.48	83.74	868,551	-1.27(-1.49%)
Nov 13, 2018	85.05	86.17	84.27	85.01	650,738	-0.36(-0.42%)
Nov 12, 2018	88.07	88.08	85.15	85.36	483,455	-2.92(-3.31%)
Nov 09, 2018	87.66	88.75	87.36	88.28	603,386	+0.39(+0.44%)
Nov 08, 2018	87.58	87.92	86.65	87.89	956,131	+1.47(+1.71%)
Nov 07, 2018	86.41	86.88	85.39	86.42	704,245	+0.64(+0.75%)
Nov 06, 2018	84.69	86.06	84.29	85.78	611,455	+0.79(+0.93%)
Nov 05, 2018	85.49	86.19	84.32	84.99	723,469	-0.71(-0.83%)
Nov 02, 2018	86.80	87.54	85.34	85.70	644,933	-0.51(-0.60%)
Nov 01, 2018	83.62	86.32	83.40	86.21	1,419,860	+3.11(+3.74%)
Oct 31, 2018	82.36	85.20	80.05	83.11	2,173,544	+1.49(+1.83%)
Oct 30, 2018	78.91	82.00	78.89	81.61	1,600,152	+2.66(+3.37%)
Oct 29, 2018	82.28	82.58	77.92	78.95	1,318,558	-2.35(-2.90%)
Oct 26, 2018	80.01	82.25	79.83	81.31	735,203	+0.51(+0.64%)
Oct 25, 2018	80.74	81.29	79.88	80.79	957,934	+0.81(+1.01%)
Oct 24, 2018	82.43	82.43	79.86	79.98	1,421,647	-1.25(-1.53%)
Oct 23, 2018	80.04	81.82	79.60	81.23	1,023,103	-0.28(-0.34%)
Oct 22, 2018	81.63	82.11	80.64	81.50	746,823	-0.16(-0.19%)
Oct 19, 2018	81.94	83.16	81.39	81.66	1,071,822	-0.29(-0.35%)
Oct 18, 2018	83.10	83.49	80.96	81.95	1,093,082	-1.83(-2.18%)
Oct 17, 2018	83.42	84.30	82.73	83.78	919,558	-0.15(-0.18%)
Oct 16, 2018	82.92	84.09	82.33	83.93	980,182	+1.55(+1.89%)
Oct 15, 2018	83.26	83.35	82.11	82.37	1,196,619	-0.56(-0.68%)
Oct 12, 2018	83.27	83.78	82.05	82.94	1,044,730	+0.75(+0.91%)
Oct 11, 2018	83.38	84.97	81.86	82.19	1,373,001	-1.69(-2.02%)
Oct 10, 2018	87.13	87.49	83.78	83.88	1,125,648	-3.64(-4.16%)
Oct 09, 2018	88.96	89.33	87.23	87.52	723,849	-1.89(-2.11%)
Oct 08, 2018	89.36	89.51	88.28	89.41	650,201	-0.38(-0.42%)
Oct 05, 2018	91.05	91.41	89.12	89.78	851,453	-1.24(-1.36%)
Oct 04, 2018	91.97	92.02	90.29	91.02	727,118	-0.95(-1.03%)
Oct 03, 2018	92.56	93.10	91.90	91.97	1,427,242	+0.07(+0.08%)
Oct 02, 2018	91.17	92.14	91.03	91.90	1,016,002	+0.40(+0.43%)
Oct 01, 2018	91.82	91.85	90.53	91.51	1,290,398	+0.82(+0.91%)
Sep 28, 2018	90.64	91.52	90.20	90.68	1,183,219	-0.08(-0.09%)
Sep 27, 2018	91.98	92.05	90.61	90.76	1,300,815	-0.75(-0.82%)
Sep 26, 2018	91.78	92.40	91.10	91.52	812,980	-0.17(-0.18%)
Sep 25, 2018	92.09	92.38	91.57	91.68	1,072,423	-0.18(-0.19%)
Sep 24, 2018	92.33	92.44	91.83	91.86	677,517	-0.63(-0.68%)
Sep 21, 2018	92.56	93.84	92.06	92.49	2,219,459	+0.39(+0.42%)
Sep 20, 2018	92.24	92.66	91.45	92.11	1,097,076	+0.41(+0.44%)
Sep 19, 2018	89.53	92.10	89.47	91.70	2,068,305	+2.33(+2.61%)
Sep 18, 2018	87.59	89.45	87.06	89.37	960,710	+2.10(+2.40%)
Sep 17, 2018	86.69	87.50	86.19	87.27	820,695	+0.70(+0.81%)
Sep 14, 2018	85.68	86.76	85.40	86.57	869,446	+0.96(+1.12%)
Sep 13, 2018	86.12	87.75	85.28	85.61	920,546	-0.51(-0.60%)
Sep 12, 2018	84.62	86.30	83.34	86.12	1,601,057	+1.13(+1.32%)
Sep 11, 2018	84.14	85.17	83.89	85.00	874,631	+0.60(+0.71%)
Sep 10, 2018	84.20	84.74	84.14	84.39	617,656	+0.49(+0.59%)
Sep 07, 2018	84.42	84.58	83.23	83.90	1,083,835	-0.85(-1.00%)
Sep 06, 2018	84.03	85.22	83.66	84.75	909,404	+0.33(+0.39%)
Sep 05, 2018	84.46	84.93	83.96	84.42	505,442	-0.10(-0.12%)
Sep 04, 2018	84.34	84.77	83.66	84.52	1,031,753	+0.06(+0.07%)
Aug 31, 2018		84.46	84.46	84.46	0	+0.04(+0.05%)
Aug 30, 2018	84.46	85.06	84.22	84.42	1,062,441	-0.36(-0.42%)
Aug 29, 2018	85.45	85.51	84.59	84.78	1,138,077	-0.75(-0.88%)
Aug 28, 2018	86.29	86.33	85.17	85.53	852,142	-0.41(-0.47%)
Aug 27, 2018	86.07	86.90	85.75	85.94	747,409	+0.46(+0.54%)
Aug 24, 2018	85.73	86.25	85.14	85.47	571,628	-0.24(-0.28%)
Aug 23, 2018	85.95	86.15	85.24	85.71	967,391	-0.32(-0.37%)
Aug 22, 2018	86.18	86.64	85.37	86.02	1,291,198	-0.24(-0.27%)
Aug 21, 2018	86.48	87.20	86.02	86.26	877,104	+0.03(+0.03%)
Aug 20, 2018	85.95	86.70	85.64	86.23	893,302	+0.69(+0.81%)
Aug 17, 2018	85.79	85.79	85.18	85.54	1,249,544	-0.25(-0.29%)
Aug 16, 2018	84.46	86.08	84.44	85.79	1,381,931	+2.24(+2.68%)
Aug 15, 2018	84.63	84.78	82.77	83.55	1,227,418	-1.63(-1.91%)
Aug 14, 2018	86.04	86.90	85.07	85.17	985,975	-0.51(-0.60%)
Aug 13, 2018	85.97	86.78	85.17	85.69	901,471	-0.18(-0.21%)
Aug 10, 2018	86.53	86.77	85.78	85.87	727,517	-0.81(-0.93%)
Aug 09, 2018	86.36	87.36	86.36	86.68	657,926	+0.55(+0.64%)
Aug 08, 2018	86.79	87.15	85.44	86.12	565,610	-0.64(-0.74%)
Aug 07, 2018	86.00	88.34	86.00	86.77	809,320	+0.95(+1.11%)
Aug 06, 2018	84.85	85.88	84.02	85.82	1,222,315	+1.00(+1.18%)
Aug 03, 2018	85.49	85.85	83.79	84.82	996,173	-0.50(-0.59%)
Aug 02, 2018	86.49	87.15	84.69	85.32	1,412,405	-2.03(-2.33%)
Aug 01, 2018	92.47	95.60	86.76	87.36	1,769,542	-4.76(-5.17%)
Jul 31, 2018	90.74	93.50	90.40	92.12	1,524,359	+2.35(+2.62%)
Jul 30, 2018	91.25	91.66	89.65	89.77	1,058,752	-0.97(-1.07%)
Jul 27, 2018	90.39	91.29	90.10	90.74	935,234	+0.30(+0.33%)
Jul 26, 2018	88.99	91.08	88.44	90.44	848,247	+1.26(+1.42%)
Jul 25, 2018	87.62	89.24	86.97	89.18	1,323,329	+1.07(+1.21%)
Jul 24, 2018	87.90	89.10	87.19	88.11	939,946	+0.94(+1.08%)
Jul 23, 2018	88.36	88.78	86.97	87.17	1,120,188	-1.49(-1.68%)
Jul 20, 2018	88.67	89.33	88.21	88.66	913,369	-0.35(-0.39%)
Jul 19, 2018	88.69	89.68	87.86	89.01	1,292,948	-0.31(-0.34%)
Jul 18, 2018	88.43	89.90	88.33	89.31	1,066,590	+1.09(+1.23%)
Jul 17, 2018	86.79	88.57	86.67	88.23	1,223,287	+1.53(+1.77%)
Jul 16, 2018	85.35	86.96	85.32	86.70	882,741	+1.20(+1.40%)
Jul 13, 2018	84.34	86.26	84.15	85.50	888,670	+1.23(+1.47%)
Jul 12, 2018	83.19	84.43	82.49	84.27	1,088,162	+1.04(+1.25%)
Jul 11, 2018			83.11	83.23	808,776	-1.55(-1.83%)
Jul 10, 2018	85.15	86.50	84.17	84.78	762,512	-0.34(-0.39%)
Jul 09, 2018	84.36	85.50	84.36	85.12	1,119,467	+1.32(+1.58%)
Jul 06, 2018	84.13	84.71	83.38	83.79	1,163,211	-0.70(-0.83%)
Jul 05, 2018	84.97	86.17	83.86	84.49	831,237	+0.59(+0.71%)
Jul 03, 2018		83.90	83.90	83.90	0	-0.74(-0.88%)