Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	34.58	34.70	34.43	34.47	1,572,983	+0.02(+0.07%)
Aug 29, 2019	34.41	34.50	34.22	34.45	968,154	+0.24(+0.71%)
Aug 28, 2019	34.35	34.43	34.12	34.21	1,320,641	-0.13(-0.37%)
Aug 27, 2019	34.58	34.70	34.33	34.33	1,526,342	-0.05(-0.14%)
Aug 26, 2019	34.08	34.39	34.04	34.38	1,124,701	+0.43(+1.25%)
Aug 23, 2019	34.65	34.91	33.85	33.96	1,155,237	-0.68(-1.97%)
Aug 22, 2019	34.54	34.75	34.33	34.64	1,246,473	+0.12(+0.35%)
Aug 21, 2019	34.37	34.58	34.24	34.52	1,275,571	+0.16(+0.47%)
Aug 20, 2019	34.81	34.81	34.33	34.36	1,026,237	-0.35(-1.00%)
Aug 19, 2019	34.74	35.00	34.50	34.70	1,164,500	+0.05(+0.14%)
Aug 16, 2019	34.26	34.74	34.26	34.66	1,196,526	+0.46(+1.34%)
Aug 15, 2019	34.13	34.55	34.05	34.20	1,418,123	+0.03(+0.09%)
Aug 14, 2019	34.42	34.67	34.10	34.17	1,212,797	-0.32(-0.93%)
Aug 13, 2019	34.23	34.53	34.13	34.49	1,066,615	+0.16(+0.47%)
Aug 12, 2019	34.39	34.57	34.21	34.33	1,137,927	-0.14(-0.42%)
Aug 09, 2019	34.52	34.74	34.21	34.47	1,334,075	-0.10(-0.28%)
Aug 08, 2019	34.04	34.66	33.79	34.57	1,858,897	+0.51(+1.49%)
Aug 07, 2019	34.16	34.29	33.52	34.06	2,013,382	-0.10(-0.31%)
Aug 06, 2019	33.75	34.20	33.28	34.17	1,796,533	+0.43(+1.26%)
Aug 05, 2019	34.58	34.74	33.51	33.74	1,406,404	-0.92(-2.64%)
Aug 02, 2019	34.72	34.92	34.54	34.66	1,024,652	-0.05(-0.14%)
Aug 01, 2019	34.47	35.00	34.37	34.70	1,313,316	+0.17(+0.49%)
Jul 31, 2019	34.59	35.00	34.44	34.54	1,674,964	-0.05(-0.14%)
Jul 30, 2019	34.58	35.05	34.39	34.58	1,112,736	-0.03(-0.09%)
Jul 29, 2019	34.38	34.64	34.21	34.62	927,739	+0.39(+1.15%)
Jul 26, 2019	34.13	34.41	34.03	34.22	1,057,734	+0.20(+0.59%)
Jul 25, 2019	34.29	34.48	33.90	34.02	960,433	-0.27(-0.80%)
Jul 24, 2019	34.25	34.36	33.90	34.29	1,042,203	+0.06(+0.19%)
Jul 23, 2019	34.36	34.36	34.04	34.23	730,112	-0.07(-0.21%)
Jul 22, 2019	34.51	34.56	34.08	34.30	685,840	-0.06(-0.19%)
Jul 19, 2019	34.90	35.02	34.35	34.37	898,669	-0.64(-1.84%)
Jul 18, 2019	34.71	35.01	34.49	35.01	703,402	+0.33(+0.95%)
Jul 17, 2019	34.73	34.99	34.66	34.68	1,017,805	+0.08(+0.23%)
Jul 16, 2019	34.50	34.73	34.41	34.60	1,212,647	-0.06(-0.16%)
Jul 15, 2019	34.71	34.87	34.46	34.66	1,012,212	-0.06(-0.16%)
Jul 12, 2019	34.93	34.93	34.61	34.71	1,121,907	-0.16(-0.46%)
Jul 11, 2019	34.63	34.88	34.50	34.87	1,364,222	+0.26(+0.74%)
Jul 10, 2019	34.87	34.99	34.59	34.62	1,353,899	-0.09(-0.26%)
Jul 09, 2019	34.74	34.80	34.52	34.70	1,433,737	-0.00(-0.01%)
Jul 08, 2019	34.79	34.90	34.52	34.71	1,379,453	-0.10(-0.27%)
Jul 05, 2019	34.55	34.84	34.17	34.80	1,507,270	+0.03(+0.09%)
Jul 03, 2019	34.56	35.02	34.55	34.77	831,645	+0.34(+1.00%)
Jul 02, 2019	34.16	34.50	34.02	34.43	1,191,832	+0.41(+1.22%)
Jul 01, 2019	33.94	34.05	33.58	34.01	1,188,668	+0.08(+0.23%)
Jun 28, 2019	33.54	34.02	33.54	33.93	2,246,859	+0.34(+1.02%)
Jun 27, 2019	33.66	33.81	33.43	33.59	1,093,543	+0.07(+0.21%)
Jun 26, 2019	34.29	34.29	33.49	33.52	1,064,702	-0.90(-2.62%)
Jun 25, 2019	34.56	34.72	34.37	34.42	1,289,423	-0.09(-0.25%)
Jun 24, 2019	34.72	34.84	34.47	34.51	1,294,632	-0.14(-0.41%)
Jun 21, 2019	34.52	34.66	34.29	34.65	2,703,756	+0.02(+0.07%)
Jun 20, 2019	34.49	34.71	34.21	34.63	1,168,815	+0.34(+1.00%)
Jun 19, 2019	34.21	34.42	34.01	34.29	1,760,667	-0.01(-0.02%)
Jun 18, 2019	34.43	34.44	34.02	34.29	1,429,039	+0.14(+0.40%)
Jun 17, 2019	34.52	34.72	34.01	34.16	1,460,517	-0.45(-1.29%)
Jun 14, 2019	34.52	34.83	34.50	34.60	1,728,131	+0.14(+0.39%)
Jun 13, 2019	34.78	34.96	34.34	34.47	1,852,494	-0.25(-0.71%)
Jun 12, 2019	34.33	34.72	34.13	34.72	1,062,588	+0.51(+1.49%)
Jun 11, 2019	34.56	34.67	34.05	34.21	918,031	-0.36(-1.04%)
Jun 10, 2019	34.69	34.70	34.43	34.56	819,967	-0.16(-0.46%)
Jun 07, 2019	35.16	35.41	34.72	34.72	877,799	-0.25(-0.71%)
Jun 06, 2019	34.76	35.10	34.66	34.97	1,340,578	+0.29(+0.83%)
Jun 05, 2019	34.10	34.83	34.01	34.68	2,017,087	+0.68(+1.99%)
Jun 04, 2019	33.67	34.01	33.19	34.01	1,511,328	+0.37(+1.11%)
Jun 03, 2019	33.27	33.71	33.11	33.63	1,641,842	+0.49(+1.49%)
May 31, 2019	32.77	33.14	32.65	33.14	2,170,103	+0.42(+1.29%)
May 30, 2019	33.03	33.17	32.60	32.71	1,607,638	-0.34(-1.04%)
May 29, 2019	33.77	33.84	32.96	33.06	1,475,592	-0.70(-2.08%)
May 28, 2019	34.23	34.33	33.67	33.76	3,259,205	-0.47(-1.37%)
May 24, 2019	34.35	34.57	34.22	34.23	1,105,934	-0.06(-0.19%)
May 23, 2019	34.35	34.37	34.08	34.29	1,898,411	-0.09(-0.26%)
May 22, 2019	34.04	34.41	33.91	34.38	1,731,224	+0.28(+0.82%)
May 21, 2019	33.76	34.15	33.66	34.10	4,121,669	+0.35(+1.04%)
May 20, 2019	33.77	33.85	33.57	33.75	854,076	+0.06(+0.17%)
May 17, 2019	33.15	33.80	33.13	33.70	1,273,366	+0.45(+1.34%)
May 16, 2019	33.18	33.51	33.07	33.25	1,288,591	+0.06(+0.19%)
May 15, 2019	33.33	33.47	33.10	33.19	1,529,790	-0.12(-0.36%)
May 14, 2019	33.62	33.77	33.24	33.30	1,835,548	-0.33(-1.00%)
May 13, 2019	32.88	33.68	32.88	33.64	1,550,682	+0.53(+1.61%)
May 10, 2019	32.44	33.13	32.28	33.11	1,195,733	+0.69(+2.14%)
May 09, 2019	32.58	32.61	32.23	32.41	1,560,399	-0.13(-0.39%)
May 08, 2019	33.22	33.26	32.49	32.54	1,887,728	-0.82(-2.46%)
May 07, 2019	33.25	33.58	33.21	33.36	1,691,288	+0.10(+0.29%)
May 06, 2019	33.14	33.47	33.14	33.26	2,238,939	+0.09(+0.26%)
May 03, 2019	32.81	33.28	32.67	33.18	1,738,541	+0.34(+1.04%)
May 02, 2019	32.90	33.47	32.40	32.83	2,183,883	-0.40(-1.20%)
May 01, 2019	33.74	33.76	33.23	33.23	1,836,493	-0.53(-1.56%)
Apr 30, 2019	33.26	33.78	33.09	33.76	1,735,017	+0.44(+1.32%)
Apr 29, 2019	33.64	33.68	33.24	33.32	1,137,495	-0.36(-1.07%)
Apr 26, 2019	33.88	34.03	33.68	33.68	2,402,252	-0.03(-0.09%)
Apr 25, 2019	33.34	33.82	33.34	33.71	1,555,219	+0.21(+0.62%)
Apr 24, 2019	33.29	33.71	33.18	33.50	1,962,394	+0.39(+1.18%)
Apr 23, 2019	33.10	33.30	32.97	33.11	2,327,355	+0.12(+0.36%)
Apr 22, 2019	32.99	33.09	32.61	32.99	2,362,335	-0.04(-0.12%)
Apr 18, 2019	33.19	33.30	33.00	33.03	1,687,621	-0.03(-0.10%)
Apr 17, 2019	33.19	33.25	32.99	33.07	1,312,409	-0.10(-0.29%)
Apr 16, 2019	33.62	33.82	32.99	33.16	1,368,725	-0.49(-1.45%)
Apr 15, 2019	33.75	33.82	33.53	33.65	1,394,378	+0.03(+0.09%)
Apr 12, 2019	33.44	33.65	33.25	33.62	1,363,918	+0.10(+0.29%)
Apr 11, 2019	33.40	33.58	33.33	33.52	1,599,712	+0.10(+0.31%)
Apr 10, 2019	33.70	33.96	33.40	33.42	1,772,924	-0.13(-0.38%)
Apr 09, 2019	33.61	33.62	33.38	33.54	1,810,898	-0.03(-0.08%)
Apr 08, 2019	33.42	33.84	33.40	33.57	2,712,093	-0.47(-1.39%)
Apr 05, 2019	33.61	34.13	33.57	34.05	1,966,773	+0.44(+1.32%)
Apr 04, 2019	33.87	33.91	33.31	33.60	1,335,189	-0.13(-0.40%)
Apr 03, 2019	33.72	33.88	33.51	33.74	1,595,906	-0.03(-0.09%)
Apr 02, 2019	33.98	33.98	33.63	33.77	1,470,359	-0.17(-0.49%)
Apr 01, 2019	34.15	34.19	33.71	33.94	1,650,390	-0.15(-0.44%)
Mar 29, 2019	33.93	34.10	33.78	34.09	1,545,005	+0.22(+0.65%)
Mar 28, 2019	34.37	34.45	33.75	33.86	1,665,082	-0.46(-1.34%)
Mar 27, 2019	34.51	34.51	34.16	34.32	1,430,508	-0.19(-0.55%)
Mar 26, 2019	34.35	34.59	34.24	34.51	1,007,952	+0.23(+0.67%)
Mar 25, 2019	34.10	34.34	33.90	34.28	1,251,177	+0.21(+0.60%)
Mar 22, 2019	34.00	34.26	33.90	34.08	1,580,932	+0.23(+0.68%)
Mar 21, 2019	33.45	34.00	33.37	33.85	1,752,218	+0.44(+1.33%)
Mar 20, 2019	33.28	33.70	33.18	33.41	2,163,912	+0.24(+0.71%)
Mar 19, 2019	33.82	33.87	33.05	33.17	3,232,599	-0.70(-2.08%)
Mar 18, 2019	34.04	34.18	33.71	33.87	1,622,085	-0.21(-0.60%)
Mar 15, 2019	33.90	34.12	33.75	34.08	3,728,987	+0.22(+0.65%)
Mar 14, 2019	33.87	34.04	33.71	33.86	1,451,202	+0.03(+0.09%)
Mar 13, 2019	33.96	34.03	33.77	33.82	1,810,516	-0.09(-0.28%)
Mar 12, 2019	33.86	34.01	33.73	33.92	2,042,132	+0.13(+0.40%)
Mar 11, 2019	33.56	33.80	33.43	33.79	1,347,519	+0.29(+0.87%)
Mar 08, 2019	33.37	33.61	33.16	33.49	2,050,392	+0.21(+0.62%)
Mar 07, 2019	33.28	33.48	33.15	33.29	3,018,548	+0.12(+0.36%)
Mar 06, 2019	33.33	33.41	33.10	33.17	2,127,673	-0.07(-0.21%)
Mar 05, 2019	33.47	33.50	33.15	33.24	1,766,414	-0.23(-0.68%)
Mar 04, 2019	33.63	33.69	33.18	33.47	1,510,510	-0.07(-0.21%)
Mar 01, 2019	33.71	33.79	33.26	33.54	1,754,624	-0.07(-0.21%)
Feb 28, 2019	33.43	33.68	33.14	33.61	2,783,580	+0.17(+0.52%)
Feb 27, 2019	33.04	33.45	32.99	33.44	1,928,826	+0.30(+0.91%)
Feb 26, 2019	33.45	33.45	33.00	33.14	2,082,574	-0.25(-0.76%)
Feb 25, 2019	33.74	33.74	33.18	33.39	2,583,178	-0.43(-1.29%)
Feb 22, 2019	33.63	33.89	33.31	33.82	2,040,525	+0.15(+0.45%)
Feb 21, 2019	33.07	33.74	32.77	33.67	2,271,069	+0.52(+1.57%)
Feb 20, 2019	33.06	33.25	32.86	33.15	2,011,875	+0.01(+0.02%)
Feb 19, 2019	33.06	33.26	33.02	33.14	2,016,912	+0.04(+0.12%)
Feb 15, 2019	32.96	33.26	32.96	33.11	2,262,541	+0.19(+0.58%)
Feb 14, 2019	32.96	33.09	32.77	32.92	2,279,774	-0.02(-0.07%)
Feb 13, 2019	32.69	32.96	32.69	32.94	2,191,405	+0.16(+0.48%)
Feb 12, 2019	32.82	32.97	32.63	32.78	1,433,094	+0.02(+0.07%)
Feb 11, 2019	32.74	32.86	32.61	32.76	1,200,261	+0.14(+0.44%)
Feb 08, 2019	32.49	32.79	32.49	32.62	1,758,419	+0.03(+0.10%)
Feb 07, 2019	32.08	32.61	31.87	32.58	1,761,016	+0.56(+1.75%)
Feb 06, 2019	32.04	32.21	31.90	32.02	1,572,142	-0.15(-0.47%)
Feb 05, 2019	32.20	32.27	32.04	32.17	1,430,832	-0.08(-0.25%)
Feb 04, 2019	32.06	32.26	31.75	32.25	1,290,401	+0.11(+0.34%)
Feb 01, 2019	32.34	32.34	31.88	32.14	2,716,315	-0.23(-0.71%)
Jan 31, 2019	31.79	32.56	31.68	32.37	3,545,005	+0.54(+1.69%)
Jan 30, 2019	31.62	32.01	31.51	31.83	2,374,592	+0.16(+0.50%)
Jan 29, 2019	31.93	32.10	31.65	31.67	1,519,356	-0.11(-0.35%)
Jan 28, 2019	31.88	32.01	31.59	31.79	1,525,722	-0.08(-0.25%)
Jan 25, 2019	32.39	32.52	31.84	31.86	1,175,863	-0.63(-1.95%)
Jan 24, 2019	32.28	32.50	32.01	32.50	1,697,383	+0.23(+0.71%)
Jan 23, 2019	31.89	32.28	31.88	32.27	1,276,398	+0.45(+1.42%)
Jan 22, 2019	31.84	32.11	31.50	31.82	1,856,572	-0.02(-0.07%)
Jan 18, 2019	31.92	32.09	31.76	31.84	1,500,728	+0.07(+0.22%)
Jan 17, 2019	31.66	31.97	31.62	31.77	1,848,892	+0.16(+0.50%)
Jan 16, 2019	31.54	31.72	31.30	31.61	1,784,685	+0.01(+0.02%)
Jan 15, 2019	31.02	31.82	30.99	31.60	1,388,289	+0.52(+1.68%)
Jan 14, 2019	31.18	31.18	30.77	31.08	1,819,515	-0.32(-1.01%)
Jan 11, 2019	31.63	31.66	31.20	31.40	1,580,553	-0.31(-0.97%)
Jan 10, 2019	31.22	31.72	31.20	31.71	2,012,624	+0.51(+1.62%)
Jan 09, 2019	31.22	31.38	30.88	31.20	2,088,279	-0.06(-0.19%)
Jan 08, 2019	30.55	31.28	30.51	31.26	2,377,975	+0.71(+2.33%)
Jan 07, 2019	30.54	30.76	30.38	30.55	2,849,086	-0.16(-0.54%)
Jan 04, 2019	30.12	30.80	30.12	30.71	1,860,445	+0.48(+1.58%)
Jan 03, 2019	29.93	30.37	29.80	30.23	2,050,944	+0.27(+0.89%)
Jan 02, 2019	30.68	30.71	29.80	29.97	2,564,298	-0.73(-2.37%)
Dec 31, 2018	30.55	30.77	30.29	30.70	1,894,278	+0.11(+0.36%)
Dec 28, 2018	30.80	31.00	30.44	30.59	1,575,735	-0.13(-0.41%)
Dec 27, 2018	30.32	30.72	29.83	30.71	2,328,018	+0.31(+1.00%)
Dec 26, 2018	29.98	30.42	29.51	30.41	1,511,504	+0.47(+1.57%)
Dec 24, 2018	31.35	31.39	29.69	29.94	992,144	-1.33(-4.26%)
Dec 21, 2018	31.40	32.18	31.09	31.27	6,141,309	-0.09(-0.27%)
Dec 20, 2018	31.19	31.70	30.84	31.35	2,651,952	+0.16(+0.50%)
Dec 19, 2018	31.53	31.60	30.95	31.20	3,309,112	-0.24(-0.77%)
Dec 18, 2018	31.53	31.83	31.30	31.44	2,729,267	+0.00(+0.00%)
Dec 17, 2018	32.62	32.74	31.27	31.44	2,156,541	-1.14(-3.51%)
Dec 14, 2018	32.55	32.64	32.26	32.58	2,963,409	-0.02(-0.07%)
Dec 13, 2018	32.31	32.68	32.31	32.61	1,991,040	+0.30(+0.92%)
Dec 12, 2018	32.39	32.60	32.21	32.31	2,023,280	-0.02(-0.07%)
Dec 11, 2018	31.99	32.47	31.85	32.33	2,178,591	+0.38(+1.20%)
Dec 10, 2018	31.71	32.00	31.28	31.95	2,091,086	+0.26(+0.82%)
Dec 07, 2018	31.53	31.84	31.35	31.69	2,262,742	+0.08(+0.25%)
Dec 06, 2018	31.55	31.75	30.79	31.61	3,023,572	+0.23(+0.72%)
Dec 04, 2018	31.33	31.75	31.28	31.39	1,675,703	+0.12(+0.38%)
Dec 03, 2018	31.02	31.27	30.80	31.27	1,809,504	+0.23(+0.76%)
Nov 30, 2018	30.55	31.06	30.48	31.03	2,785,944	+0.57(+1.88%)
Nov 29, 2018	30.65	30.66	30.30	30.46	3,766,084	-0.17(-0.56%)
Nov 28, 2018	30.74	30.91	30.59	30.63	2,061,281	-0.12(-0.38%)
Nov 27, 2018	30.27	30.77	30.23	30.75	2,181,976	+0.19(+0.62%)
Nov 26, 2018	30.59	30.67	30.26	30.56	2,044,072	+0.04(+0.13%)
Nov 23, 2018	30.43	30.61	30.14	30.52	809,189	+0.12(+0.39%)
Nov 21, 2018		30.41	30.41	30.41	0	-0.31(-0.99%)
Nov 20, 2018	30.98	31.31	30.52	30.71	2,865,487	-0.23(-0.76%)
Nov 19, 2018	30.58	30.95	30.58	30.95	1,945,210	+0.27(+0.89%)
Nov 16, 2018	30.99	31.28	30.60	30.67	2,755,686	-0.14(-0.46%)
Nov 15, 2018	30.30	30.91	29.93	30.81	2,924,253	+0.35(+1.16%)
Nov 14, 2018	30.61	30.67	30.25	30.46	2,691,106	-0.21(-0.69%)
Nov 13, 2018	30.33	30.77	30.12	30.67	3,004,639	+0.47(+1.56%)
Nov 12, 2018	29.82	30.52	29.54	30.20	2,356,778	+0.26(+0.86%)
Nov 09, 2018	29.51	30.02	29.43	29.94	3,215,690	+0.42(+1.41%)
Nov 08, 2018	29.76	29.80	29.21	29.53	3,380,073	+0.20(+0.67%)
Nov 07, 2018	29.33	29.51	29.01	29.33	2,241,814	+0.19(+0.65%)
Nov 06, 2018	28.67	29.16	28.67	29.14	1,892,527	+0.49(+1.72%)
Nov 05, 2018	28.14	28.83	28.14	28.65	2,176,055	+0.64(+2.29%)
Nov 02, 2018	28.36	28.44	27.84	28.01	1,977,393	-0.23(-0.83%)
Nov 01, 2018	28.39	28.39	28.06	28.24	2,351,749	-0.07(-0.25%)
Oct 31, 2018	28.91	28.91	28.27	28.31	2,905,963	-0.60(-2.06%)
Oct 30, 2018	29.10	29.31	28.62	28.91	2,575,936	-0.13(-0.46%)
Oct 29, 2018	28.65	29.22	28.65	29.04	3,137,583	+0.42(+1.48%)
Oct 26, 2018	29.15	29.38	28.33	28.62	2,160,476	-0.51(-1.75%)
Oct 25, 2018	29.35	29.36	28.98	29.13	1,577,667	-0.36(-1.22%)
Oct 24, 2018	29.22	29.74	29.02	29.49	2,619,149	+0.43(+1.48%)
Oct 23, 2018	29.13	29.36	28.86	29.06	1,854,837	-0.17(-0.59%)
Oct 22, 2018	29.53	29.59	29.07	29.23	1,577,510	-0.35(-1.19%)
Oct 19, 2018	29.24	29.87	29.24	29.58	1,801,205	+0.43(+1.48%)
Oct 18, 2018	29.25	29.56	29.07	29.15	1,649,038	-0.07(-0.24%)
Oct 17, 2018	29.05	29.29	28.82	29.22	1,864,198	+0.16(+0.54%)
Oct 16, 2018	28.57	29.18	28.49	29.07	1,018,850	+0.48(+1.67%)
Oct 15, 2018	28.56	28.81	28.45	28.59	1,247,615	+0.09(+0.30%)
Oct 12, 2018	28.52	28.56	28.13	28.50	1,684,768	+0.09(+0.30%)
Oct 11, 2018	29.19	29.22	28.32	28.42	2,898,107	-0.78(-2.66%)
Oct 10, 2018	29.37	29.75	29.18	29.19	2,050,047	-0.19(-0.64%)
Oct 09, 2018	29.14	29.51	29.06	29.38	1,748,478	+0.23(+0.79%)
Oct 08, 2018	28.85	29.27	28.82	29.15	1,391,369	+0.43(+1.49%)
Oct 05, 2018	28.40	28.82	28.40	28.72	1,135,698	+0.30(+1.06%)
Oct 04, 2018	28.06	28.43	27.88	28.42	1,446,710	+0.29(+1.02%)
Oct 03, 2018	28.52	28.67	27.95	28.13	1,664,682	-0.37(-1.31%)
Oct 02, 2018	28.28	28.58	28.28	28.50	1,149,939	+0.30(+1.07%)
Oct 01, 2018	28.16	28.23	28.04	28.20	1,351,822	+0.03(+0.11%)
Sep 28, 2018	27.78	28.22	27.77	28.17	1,596,347	+0.50(+1.79%)
Sep 27, 2018	27.47	27.83	27.40	27.68	2,432,015	+0.29(+1.08%)
Sep 26, 2018	27.79	27.79	27.37	27.38	2,953,519	-0.38(-1.37%)
Sep 25, 2018	28.33	28.33	27.73	27.76	2,063,761	-0.57(-2.00%)
Sep 24, 2018	28.46	28.50	28.29	28.33	1,317,136	-0.13(-0.46%)
Sep 21, 2018	28.36	28.63	28.23	28.46	2,893,202	+0.10(+0.36%)
Sep 20, 2018	28.13	28.39	27.92	28.36	1,459,760	+0.22(+0.80%)
Sep 19, 2018	28.82	28.82	28.01	28.13	1,584,709	-0.65(-2.26%)
Sep 18, 2018	28.94	29.02	28.64	28.78	1,253,398	-0.16(-0.54%)
Sep 17, 2018	29.05	29.05	28.72	28.94	1,824,045	-0.06(-0.21%)
Sep 14, 2018	28.95	29.08	28.76	29.00	1,555,993	-0.02(-0.08%)
Sep 13, 2018	28.86	29.04	28.71	29.02	1,230,836	+0.16(+0.56%)
Sep 12, 2018	28.99	29.05	28.85	28.86	1,330,191	-0.13(-0.45%)
Sep 11, 2018	29.13	29.28	28.92	28.99	2,066,946	-0.16(-0.53%)
Sep 10, 2018	28.83	29.24	28.76	29.15	1,641,357	+0.43(+1.49%)
Sep 07, 2018	28.89	28.99	28.68	28.72	1,581,263	-0.36(-1.25%)
Sep 06, 2018	28.98	29.17	28.85	29.09	1,819,819	+0.17(+0.59%)
Sep 05, 2018	28.50	28.95	28.44	28.92	1,677,009	+0.41(+1.44%)