Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.30	48.75	47.71	47.83	1,375,148	-0.47(-0.97%)
Sep 27, 2019	48.24	48.74	47.98	48.30	1,875,342	+0.59(+1.25%)
Sep 26, 2019	47.68	47.96	47.46	47.71	1,208,396	-0.09(-0.18%)
Sep 25, 2019	47.44	47.98	47.08	47.79	1,757,391	+0.36(+0.75%)
Sep 24, 2019	48.37	48.51	47.15	47.44	1,985,322	-0.86(-1.77%)
Sep 23, 2019	47.55	48.54	47.28	48.29	1,576,115	+0.13(+0.28%)
Sep 20, 2019	48.48	49.08	48.16	48.16	2,126,295	-0.13(-0.26%)
Sep 19, 2019	48.32	49.05	48.20	48.28	1,395,907	-0.18(-0.38%)
Sep 18, 2019	47.95	48.53	47.50	48.47	1,622,891	+0.23(+0.48%)
Sep 17, 2019	48.23	48.38	47.68	48.24	1,325,004	-0.33(-0.69%)
Sep 16, 2019	48.00	49.03	47.82	48.57	1,353,151	-0.33(-0.68%)
Sep 13, 2019	48.54	49.53	48.40	48.90	1,543,175	+1.07(+2.24%)
Sep 12, 2019	47.12	48.14	46.46	47.83	1,543,258	+0.19(+0.40%)
Sep 11, 2019	47.09	47.68	46.48	47.64	2,166,588	+0.40(+0.84%)
Sep 10, 2019	45.90	47.25	45.88	47.25	2,442,483	+1.65(+3.62%)
Sep 09, 2019	44.36	45.86	43.88	45.60	2,147,740	+1.82(+4.17%)
Sep 06, 2019	43.45	44.14	43.07	43.77	1,252,497	+0.31(+0.71%)
Sep 05, 2019	42.64	43.88	42.63	43.46	1,824,267	+1.67(+3.98%)
Sep 04, 2019	41.96	41.96	41.55	41.80	1,394,405	+0.52(+1.25%)
Sep 03, 2019	41.35	41.50	40.80	41.28	2,353,301	-0.65(-1.55%)
Aug 30, 2019	42.29	42.54	41.80	41.93	1,083,261	+0.10(+0.25%)
Aug 29, 2019	41.58	42.10	41.54	41.83	1,123,679	+0.85(+2.07%)
Aug 28, 2019	40.36	41.23	40.36	40.98	1,512,965	+0.21(+0.51%)
Aug 27, 2019	41.91	42.14	40.30	40.77	2,124,999	-0.81(-1.94%)
Aug 26, 2019	41.74	42.04	41.36	41.58	1,829,589	+0.14(+0.34%)
Aug 23, 2019	42.50	43.23	41.23	41.44	2,363,755	-1.59(-3.69%)
Aug 22, 2019	43.19	43.38	42.79	43.03	1,613,077	+0.22(+0.52%)
Aug 21, 2019	42.73	43.06	42.42	42.80	1,167,074	+0.64(+1.52%)
Aug 20, 2019	42.61	42.89	42.08	42.16	2,098,104	-0.89(-2.06%)
Aug 19, 2019	43.38	43.52	42.85	43.05	2,098,874	+0.63(+1.50%)
Aug 16, 2019	41.64	42.80	41.50	42.42	2,385,320	+1.42(+3.46%)
Aug 15, 2019	41.43	41.71	40.83	41.00	2,201,205	-0.16(-0.39%)
Aug 14, 2019	41.67	42.18	40.97	41.16	2,324,146	-2.05(-4.74%)
Aug 13, 2019	42.38	44.03	42.11	43.20	2,541,235	+0.56(+1.32%)
Aug 12, 2019	43.77	43.86	42.47	42.64	1,462,135	-1.83(-4.12%)
Aug 09, 2019	45.06	45.06	44.12	44.47	2,001,197	-0.90(-1.98%)
Aug 08, 2019	44.62	45.41	44.22	45.37	2,418,116	+1.44(+3.27%)
Aug 07, 2019	44.22	44.35	42.98	43.93	3,600,615	-1.51(-3.33%)
Aug 06, 2019	45.16	45.60	44.51	45.45	3,052,247	+0.67(+1.51%)
Aug 05, 2019	45.87	46.28	44.44	44.77	2,989,970	-1.74(-3.75%)
Aug 02, 2019	47.16	47.23	46.02	46.52	2,640,687	-0.92(-1.94%)
Aug 01, 2019	51.25	51.63	46.96	47.44	4,277,666	-4.38(-8.45%)
Jul 31, 2019	52.49	52.69	51.61	51.81	2,140,961	-0.66(-1.25%)
Jul 30, 2019	51.92	52.51	51.75	52.47	1,213,184	+0.10(+0.18%)
Jul 29, 2019	52.66	53.07	52.20	52.38	1,395,286	-0.47(-0.89%)
Jul 26, 2019	52.50	53.06	52.19	52.84	2,297,549	+0.33(+0.63%)
Jul 25, 2019	52.84	53.02	52.18	52.51	1,401,328	-0.43(-0.81%)
Jul 24, 2019	52.21	53.03	52.08	52.94	1,439,912	+0.57(+1.09%)
Jul 23, 2019	52.11	52.55	51.79	52.37	1,886,925	+0.46(+0.89%)
Jul 22, 2019	52.18	52.51	51.63	51.91	1,162,886	-0.33(-0.64%)
Jul 19, 2019	52.52	53.16	52.21	52.24	1,216,935	-0.20(-0.38%)
Jul 18, 2019	51.92	52.55	51.91	52.44	1,333,307	+0.42(+0.81%)
Jul 17, 2019	52.76	52.88	51.92	52.02	993,802	-0.96(-1.81%)
Jul 16, 2019	53.08	53.26	52.59	52.98	1,347,768	+0.32(+0.60%)
Jul 15, 2019	53.13	53.13	52.39	52.66	1,103,232	-0.38(-0.72%)
Jul 12, 2019	52.72	53.13	52.15	53.04	1,438,758	+0.62(+1.18%)
Jul 11, 2019	51.65	52.45	51.48	52.42	1,979,761	+0.88(+1.71%)
Jul 10, 2019	51.86	52.36	51.24	51.54	1,290,060	-0.33(-0.63%)
Jul 09, 2019	51.44	51.96	51.42	51.87	1,302,580	-0.04(-0.08%)
Jul 08, 2019	51.68	52.22	51.14	51.91	1,421,252	-0.31(-0.59%)
Jul 05, 2019	52.04	52.37	51.70	52.22	1,058,821	+0.40(+0.78%)
Jul 03, 2019	51.43	51.88	51.27	51.81	772,588	+0.69(+1.34%)
Jul 02, 2019	51.67	51.73	50.69	51.13	1,296,939	-0.55(-1.07%)
Jul 01, 2019	51.57	52.22	51.18	51.68	2,145,055	+0.86(+1.69%)
Jun 28, 2019	50.20	50.84	49.98	50.82	2,582,438	+1.14(+2.29%)
Jun 27, 2019	49.75	50.33	49.60	49.68	1,482,347	+0.14(+0.29%)
Jun 26, 2019	49.16	49.66	48.71	49.54	2,540,962	+0.65(+1.32%)
Jun 25, 2019	50.34	50.34	48.60	48.90	3,462,007	-0.70(-1.41%)
Jun 24, 2019	49.64	50.12	49.47	49.60	1,261,028	-0.02(-0.05%)
Jun 21, 2019	50.39	50.63	49.58	49.62	2,034,321	-0.79(-1.56%)
Jun 20, 2019	50.02	50.50	49.20	50.41	1,598,527	+0.95(+1.93%)
Jun 19, 2019	50.31	50.76	49.24	49.46	1,448,484	-0.54(-1.07%)
Jun 18, 2019	49.06	50.38	49.06	49.99	1,608,193	+0.76(+1.54%)
Jun 17, 2019	49.94	50.20	49.10	49.24	1,318,898	-0.82(-1.64%)
Jun 14, 2019	50.07	50.17	49.30	50.06	1,172,452	+0.04(+0.08%)
Jun 13, 2019	49.72	50.20	49.58	50.02	1,691,060	+0.38(+0.76%)
Jun 12, 2019	50.32	50.63	49.57	49.64	1,382,818	-0.93(-1.84%)
Jun 11, 2019	50.83	51.12	50.39	50.57	1,497,656	+0.31(+0.61%)
Jun 10, 2019	50.14	50.91	50.02	50.26	1,597,587	+0.76(+1.55%)
Jun 07, 2019	50.01	50.37	49.42	49.50	1,815,937	-0.70(-1.40%)
Jun 06, 2019	49.74	50.47	49.52	50.20	1,835,882	+0.53(+1.06%)
Jun 05, 2019	50.04	50.11	49.00	49.67	2,057,326	-0.38(-0.76%)
Jun 04, 2019	48.75	50.10	48.67	50.05	2,883,500	+2.12(+4.43%)
Jun 03, 2019	46.81	47.99	46.61	47.93	2,280,651	+1.05(+2.24%)
May 31, 2019	47.77	47.84	46.65	46.88	1,985,876	-1.81(-3.71%)
May 30, 2019	49.05	49.55	48.33	48.68	1,239,300	-0.06(-0.13%)
May 29, 2019	48.41	48.83	48.02	48.75	1,717,795	-0.09(-0.18%)
May 28, 2019	49.83	50.09	48.79	48.83	2,521,685	-1.23(-2.46%)
May 24, 2019	49.62	50.19	49.57	50.06	1,425,077	+0.92(+1.88%)
May 23, 2019	49.89	49.94	48.81	49.14	1,846,679	-1.56(-3.08%)
May 22, 2019	50.92	51.09	50.63	50.70	1,193,962	-0.54(-1.05%)
May 21, 2019	50.87	51.36	50.87	51.24	1,401,747	+0.74(+1.47%)
May 20, 2019	50.23	50.91	50.21	50.50	1,244,554	+0.03(+0.06%)
May 17, 2019	50.43	51.06	50.32	50.47	1,165,350	-0.66(-1.30%)
May 16, 2019	50.67	51.65	50.67	51.13	1,545,914	+0.84(+1.66%)
May 15, 2019	49.96	50.52	49.59	50.29	2,180,254	-0.28(-0.56%)
May 14, 2019	49.06	51.06	49.06	50.58	2,893,820	+1.62(+3.32%)
May 13, 2019	50.43	50.62	48.83	48.95	2,386,428	-2.58(-5.00%)
May 10, 2019	51.06	51.70	50.50	51.53	2,201,851	+0.28(+0.54%)
May 09, 2019	50.61	51.36	50.20	51.25	2,860,195	-0.08(-0.15%)
May 08, 2019	51.32	51.98	51.14	51.33	2,170,371	-0.22(-0.43%)
May 07, 2019	52.01	52.44	51.14	51.55	2,498,118	-1.11(-2.11%)
May 06, 2019	51.71	53.00	51.52	52.67	1,744,914	-0.28(-0.54%)
May 03, 2019	52.47	53.24	52.14	52.95	1,729,572	+0.62(+1.19%)
May 02, 2019	51.93	53.14	50.96	52.33	2,329,226	+0.24(+0.47%)
May 01, 2019	52.34	52.96	51.88	52.08	1,962,904	-0.53(-1.00%)
Apr 30, 2019	52.81	52.95	51.91	52.61	1,317,758	-0.07(-0.13%)
Apr 29, 2019	52.26	52.89	52.26	52.68	1,104,522	+0.61(+1.17%)
Apr 26, 2019	51.36	52.08	51.09	52.07	1,233,959	+0.72(+1.40%)
Apr 25, 2019	51.31	51.92	50.99	51.36	945,773	-0.30(-0.58%)
Apr 24, 2019	52.02	52.02	51.37	51.66	1,141,374	-0.50(-0.95%)
Apr 23, 2019	51.70	52.45	51.70	52.15	1,250,391	+0.33(+0.64%)
Apr 22, 2019	51.93	52.22	51.71	51.82	922,404	-0.37(-0.71%)
Apr 18, 2019	52.01	52.44	51.95	52.19	1,444,988	+0.02(+0.05%)
Apr 17, 2019	52.42	52.95	51.97	52.17	1,917,120	+0.04(+0.08%)
Apr 16, 2019	51.20	52.14	51.01	52.13	1,242,148	+1.27(+2.50%)
Apr 15, 2019	51.30	51.54	50.69	50.86	1,662,856	-0.32(-0.63%)
Apr 12, 2019	51.16	52.16	51.00	51.18	1,949,225	+0.80(+1.58%)
Apr 11, 2019	49.92	50.81	49.89	50.39	1,815,974	+0.75(+1.51%)
Apr 10, 2019	48.89	49.72	48.58	49.64	1,722,001	+0.85(+1.75%)
Apr 09, 2019	49.55	49.61	48.68	48.79	1,621,837	-0.98(-1.96%)
Apr 08, 2019	49.61	50.01	49.54	49.76	1,202,425	+0.06(+0.13%)
Apr 05, 2019	49.32	49.88	49.09	49.70	1,539,182	+0.58(+1.18%)
Apr 04, 2019	48.61	49.54	48.61	49.12	1,398,947	+0.45(+0.93%)
Apr 03, 2019	48.62	49.16	48.42	48.67	1,990,182	+0.75(+1.57%)
Apr 02, 2019	48.51	48.71	47.87	47.91	2,105,772	-0.62(-1.28%)
Apr 01, 2019	46.83	48.62	46.61	48.53	3,295,180	+2.52(+5.47%)
Mar 29, 2019	46.24	46.51	45.85	46.02	1,900,315	+0.29(+0.63%)
Mar 28, 2019	45.59	45.92	45.19	45.73	2,124,925	+0.27(+0.60%)
Mar 27, 2019	45.55	45.82	45.19	45.45	1,992,204	-0.07(-0.16%)
Mar 26, 2019	45.31	45.95	45.15	45.52	2,309,317	+0.50(+1.11%)
Mar 25, 2019	45.30	45.69	44.80	45.02	3,413,109	-0.20(-0.43%)
Mar 22, 2019	46.75	47.15	45.04	45.22	3,469,348	-2.19(-4.61%)
Mar 21, 2019	46.76	47.55	46.36	47.40	2,745,480	+0.27(+0.58%)
Mar 20, 2019	48.96	49.21	47.04	47.13	3,224,742	-1.96(-3.99%)
Mar 19, 2019	49.96	50.32	49.05	49.09	1,989,319	-0.50(-1.01%)
Mar 18, 2019	49.36	50.11	49.28	49.59	2,900,209	+0.42(+0.86%)
Mar 15, 2019	48.31	49.24	48.27	49.17	3,738,124	+0.77(+1.59%)
Mar 14, 2019	48.32	48.73	48.16	48.40	2,141,802	-0.05(-0.10%)
Mar 13, 2019	48.39	48.78	48.04	48.45	1,855,142	+0.42(+0.88%)
Mar 12, 2019	47.97	48.27	47.81	48.02	2,041,602	+0.25(+0.53%)
Mar 11, 2019	47.47	47.95	47.37	47.77	1,731,020	+0.60(+1.28%)
Mar 08, 2019	46.74	47.22	46.56	47.17	2,672,968	-0.17(-0.36%)
Mar 07, 2019	48.30	48.30	47.03	47.34	3,435,628	-1.29(-2.66%)
Mar 06, 2019	49.00	49.54	48.42	48.63	1,865,216	-0.52(-1.05%)
Mar 05, 2019	49.25	49.35	48.43	49.15	1,880,703	-0.03(-0.06%)
Mar 04, 2019	49.40	50.02	48.65	49.18	2,104,789	-0.12(-0.24%)
Mar 01, 2019	50.32	50.32	49.10	49.30	1,623,119	+0.29(+0.59%)
Feb 28, 2019	49.44	49.50	48.96	49.01	1,880,293	-0.38(-0.78%)
Feb 27, 2019	49.51	49.90	49.33	49.40	1,577,038	-0.14(-0.28%)
Feb 26, 2019	49.39	50.03	49.35	49.54	1,718,141	-0.13(-0.25%)
Feb 25, 2019	49.78	50.20	49.58	49.66	1,547,460	+0.42(+0.86%)
Feb 22, 2019	49.22	49.67	48.97	49.24	1,859,239	+0.20(+0.42%)
Feb 21, 2019	49.12	49.54	48.85	49.03	1,959,357	-0.06(-0.13%)
Feb 20, 2019	48.71	49.22	48.47	49.10	1,739,575	+0.45(+0.93%)
Feb 19, 2019	47.82	48.93	47.80	48.64	1,488,036	+0.34(+0.71%)
Feb 15, 2019	47.58	48.33	47.43	48.30	1,574,262	+1.32(+2.82%)
Feb 14, 2019	46.96	47.35	46.64	46.97	1,956,513	-0.57(-1.20%)
Feb 13, 2019	47.67	48.30	47.53	47.54	1,980,855	+0.12(+0.25%)
Feb 12, 2019	46.98	47.84	46.89	47.43	2,186,763	+1.03(+2.23%)
Feb 11, 2019	46.06	46.46	45.78	46.39	1,869,970	+0.67(+1.47%)
Feb 08, 2019	45.71	46.25	44.83	45.72	2,705,624	-0.71(-1.52%)
Feb 07, 2019	45.69	47.46	45.55	46.42	3,604,216	+0.20(+0.44%)
Feb 06, 2019	46.01	46.54	45.91	46.22	2,009,004	+0.13(+0.27%)
Feb 05, 2019	46.27	46.36	45.69	46.09	2,579,197	-0.10(-0.22%)
Feb 04, 2019	45.96	46.25	45.84	46.20	1,535,401	+0.22(+0.48%)
Feb 01, 2019	46.03	46.30	45.78	45.98	2,145,492	+0.13(+0.27%)
Jan 31, 2019	45.04	45.96	45.04	45.85	2,350,653	+0.46(+1.02%)
Jan 30, 2019	45.63	45.75	44.81	45.39	3,996,270	-0.16(-0.36%)
Jan 29, 2019	46.32	46.36	45.53	45.55	2,245,359	-0.82(-1.76%)
Jan 28, 2019	46.30	46.62	45.79	46.37	1,427,017	-0.27(-0.57%)
Jan 25, 2019	46.49	46.93	46.15	46.64	1,678,099	+0.82(+1.80%)
Jan 24, 2019	45.13	46.05	45.13	45.81	2,463,970	+0.49(+1.07%)
Jan 23, 2019	45.98	45.98	45.01	45.33	2,555,912	-0.28(-0.62%)
Jan 22, 2019	46.06	46.35	45.48	45.61	2,211,006	-0.77(-1.66%)
Jan 18, 2019	45.91	46.42	45.39	46.38	3,210,138	+0.89(+1.96%)
Jan 17, 2019	44.57	45.58	44.40	45.48	2,762,030	+0.56(+1.26%)
Jan 16, 2019	44.24	45.22	44.03	44.92	3,466,234	+1.17(+2.67%)
Jan 15, 2019	43.48	43.90	43.14	43.75	2,603,122	+0.02(+0.04%)
Jan 14, 2019	42.68	44.03	42.68	43.73	2,748,424	+0.43(+1.00%)
Jan 11, 2019	42.69	43.55	42.54	43.30	2,159,397	+0.22(+0.51%)
Jan 10, 2019	42.54	43.37	42.51	43.08	2,877,736	+0.37(+0.86%)
Jan 09, 2019	41.90	42.88	41.78	42.72	3,006,491	+1.03(+2.46%)
Jan 08, 2019	42.66	42.76	41.55	41.69	3,667,257	-0.36(-0.85%)
Jan 07, 2019	41.52	42.45	41.10	42.05	2,883,649	+0.22(+0.52%)
Jan 04, 2019	40.65	41.89	40.37	41.83	4,483,459	+2.25(+5.68%)
Jan 03, 2019	39.86	40.33	39.48	39.58	3,483,971	-0.54(-1.34%)
Jan 02, 2019	39.02	40.33	38.69	40.12	3,498,528	+0.17(+0.43%)
Dec 31, 2018	39.99	40.33	39.43	39.95	2,747,184	+0.24(+0.61%)
Dec 28, 2018	40.09	40.20	39.52	39.70	3,146,025	-0.16(-0.39%)
Dec 27, 2018	38.58	39.87	38.52	39.86	3,666,273	+0.45(+1.15%)
Dec 26, 2018	38.27	39.42	37.42	39.41	4,330,500	+1.42(+3.75%)
Dec 24, 2018	37.97	38.75	37.80	37.98	2,113,663	-0.43(-1.11%)
Dec 21, 2018	39.18	39.87	38.33	38.41	6,825,251	-1.25(-3.14%)
Dec 20, 2018	39.75	40.44	39.45	39.66	4,358,727	-0.51(-1.28%)
Dec 19, 2018	40.52	41.44	39.81	40.17	5,066,916	-0.43(-1.05%)
Dec 18, 2018	41.18	41.81	40.32	40.60	3,500,444	-0.32(-0.78%)
Dec 17, 2018	41.33	42.00	40.65	40.92	3,732,295	-0.76(-1.81%)
Dec 14, 2018	41.72	42.79	41.46	41.67	3,341,014	-0.70(-1.65%)
Dec 13, 2018	43.04	43.14	42.03	42.37	2,842,882	-0.59(-1.38%)
Dec 12, 2018	43.27	43.76	42.68	42.97	3,053,656	+0.55(+1.28%)
Dec 11, 2018	43.86	44.35	42.28	42.42	4,022,658	-0.76(-1.77%)
Dec 10, 2018	43.89	44.24	42.44	43.18	5,095,546	-0.72(-1.65%)
Dec 07, 2018	44.94	45.74	43.46	43.91	2,933,182	-1.01(-2.25%)
Dec 06, 2018	45.13	45.57	43.88	44.92	3,242,417	-1.40(-3.03%)
Dec 04, 2018	49.40	49.65	45.98	46.32	3,045,062	-3.43(-6.89%)
Dec 03, 2018	49.87	50.45	49.22	49.75	2,177,529	+0.72(+1.48%)
Nov 30, 2018	48.49	49.26	48.40	49.02	2,497,732	+0.37(+0.77%)
Nov 29, 2018	48.81	49.40	48.30	48.65	2,519,164	-0.44(-0.89%)
Nov 28, 2018	48.06	49.09	47.53	49.08	2,516,885	+1.00(+2.09%)
Nov 27, 2018	48.35	48.65	47.78	48.08	1,895,774	-0.55(-1.12%)
Nov 26, 2018	48.33	48.73	48.03	48.63	1,439,431	+1.16(+2.44%)
Nov 23, 2018	47.06	47.89	46.76	47.47	649,705	-0.18(-0.38%)
Nov 21, 2018		47.64	47.64	47.64	0	+0.18(+0.38%)
Nov 20, 2018	48.31	48.38	47.12	47.47	3,485,597	-1.53(-3.11%)
Nov 19, 2018	48.91	49.36	48.56	48.99	2,914,089	-0.07(-0.14%)
Nov 16, 2018	49.09	49.37	48.68	49.06	2,663,049	-0.50(-1.01%)
Nov 15, 2018	49.21	49.72	48.86	49.56	3,478,680	-0.34(-0.69%)
Nov 14, 2018	51.30	51.49	49.40	49.90	2,359,478	-0.84(-1.66%)
Nov 13, 2018	49.99	51.42	49.95	50.74	2,296,439	+1.00(+2.00%)
Nov 12, 2018	50.74	50.97	49.74	49.75	1,501,635	-0.92(-1.81%)
Nov 09, 2018	51.16	51.49	50.38	50.67	1,489,391	-0.70(-1.36%)
Nov 08, 2018	50.60	51.91	50.54	51.37	1,695,408	+0.12(+0.23%)
Nov 07, 2018	50.65	51.33	50.30	51.25	3,149,510	+1.00(+2.00%)
Nov 06, 2018	50.18	50.43	49.88	50.24	1,990,418	+0.05(+0.09%)
Nov 05, 2018	49.82	50.40	49.53	50.20	2,600,778	+0.92(+1.86%)
Nov 02, 2018	48.63	50.22	47.94	49.28	4,792,512	+1.74(+3.67%)
Nov 01, 2018	47.01	47.70	46.87	47.54	3,186,938	+0.68(+1.45%)
Oct 31, 2018	46.51	47.86	46.32	46.86	3,836,474	+1.00(+2.19%)
Oct 30, 2018	45.41	45.92	44.76	45.85	2,526,640	+0.90(+1.99%)
Oct 29, 2018	45.87	46.74	44.42	44.96	3,089,018	-0.10(-0.22%)
Oct 26, 2018	45.79	45.90	44.80	45.06	2,584,822	-1.35(-2.90%)
Oct 25, 2018	46.16	46.91	45.96	46.41	2,361,797	+0.85(+1.86%)
Oct 24, 2018	47.89	48.03	45.44	45.56	2,091,862	-2.59(-5.38%)
Oct 23, 2018	47.43	48.42	47.05	48.15	3,116,948	-0.41(-0.85%)
Oct 22, 2018	49.99	50.45	48.54	48.56	2,094,008	-1.26(-2.53%)
Oct 19, 2018	49.45	50.38	49.12	49.82	2,251,106	+0.16(+0.31%)
Oct 18, 2018	50.95	51.36	49.46	49.67	2,027,995	-1.43(-2.80%)
Oct 17, 2018	50.25	51.51	49.97	51.10	2,280,058	+0.91(+1.81%)
Oct 16, 2018	50.00	50.21	49.27	50.19	1,991,771	+0.54(+1.08%)
Oct 15, 2018	49.82	50.51	49.63	49.65	1,528,870	-0.33(-0.65%)
Oct 12, 2018	50.77	50.81	48.66	49.98	2,879,360	+0.16(+0.33%)
Oct 11, 2018	52.74	52.74	49.80	49.82	2,688,048	-3.15(-5.94%)
Oct 10, 2018	54.67	54.95	52.92	52.96	2,238,114	-1.62(-2.97%)
Oct 09, 2018	54.55	54.96	53.76	54.58	1,842,369	-0.11(-0.20%)
Oct 08, 2018	53.94	54.88	53.80	54.69	1,386,932	+0.53(+0.97%)
Oct 05, 2018	54.51	55.22	53.88	54.16	2,410,351	+0.05(+0.09%)
Oct 04, 2018	54.05	55.03	53.82	54.12	3,268,534	+0.29(+0.53%)
Oct 03, 2018	53.28	54.40	53.10	53.83	2,774,299	+1.09(+2.07%)
Oct 02, 2018	52.63	53.19	52.24	52.74	1,159,395	+0.01(+0.01%)