Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.50	91.97	91.21	91.66	1,216,989	-0.22(-0.24%)
Nov 27, 2019	90.86	91.92	90.86	91.88	1,530,565	+0.94(+1.04%)
Nov 26, 2019	91.23	91.48	90.15	90.94	2,786,296	-0.59(-0.64%)
Nov 25, 2019	90.08	91.64	90.04	91.52	2,401,475	+1.61(+1.79%)
Nov 22, 2019	89.13	90.12	88.83	89.91	2,744,281	+1.22(+1.37%)
Nov 21, 2019	88.82	89.10	87.99	88.69	1,796,542	+0.24(+0.27%)
Nov 20, 2019	88.44	89.22	87.92	88.45	2,756,997	-0.51(-0.58%)
Nov 19, 2019	89.45	89.54	88.64	88.97	1,930,394	-0.12(-0.13%)
Nov 18, 2019	89.30	89.30	88.74	89.09	2,810,095	-0.16(-0.18%)
Nov 15, 2019	89.19	89.48	88.77	89.25	1,918,334	+0.68(+0.77%)
Nov 14, 2019	88.09	88.78	88.00	88.57	1,493,079	+0.30(+0.34%)
Nov 13, 2019	88.33	88.80	87.87	88.27	1,459,211	-0.82(-0.93%)
Nov 12, 2019	89.00	89.27	88.52	89.10	2,816,218	+0.18(+0.21%)
Nov 11, 2019	88.46	89.19	88.42	88.91	2,095,950	-0.23(-0.26%)
Nov 08, 2019	89.14	89.35	88.10	89.14	2,284,719	-0.04(-0.04%)
Nov 07, 2019	89.38	90.93	88.98	89.18	3,512,193	+0.60(+0.68%)
Nov 06, 2019	88.83	88.99	88.28	88.58	2,697,348	-0.24(-0.27%)
Nov 05, 2019	88.31	89.01	88.03	88.81	2,748,764	+1.03(+1.18%)
Nov 04, 2019	87.43	87.79	87.04	87.78	2,367,275	+0.84(+0.97%)
Nov 01, 2019	86.12	87.08	85.75	86.94	2,536,231	+1.83(+2.14%)
Oct 31, 2019	85.75	86.42	84.41	85.12	2,708,608	-1.17(-1.35%)
Oct 30, 2019	86.38	86.56	85.18	86.28	1,975,188	+0.06(+0.07%)
Oct 29, 2019	86.47	87.29	85.77	86.22	2,594,006	-0.65(-0.75%)
Oct 28, 2019	85.22	87.07	85.22	86.87	3,118,113	+1.75(+2.06%)
Oct 25, 2019	83.52	85.29	82.57	85.12	3,028,797	+1.16(+1.38%)
Oct 24, 2019	84.75	85.00	83.33	83.96	2,428,862	-0.74(-0.87%)
Oct 23, 2019	83.88	84.76	83.80	84.70	2,177,827	+0.58(+0.68%)
Oct 22, 2019	83.18	84.49	82.82	84.12	2,381,107	+0.77(+0.92%)
Oct 21, 2019	82.80	83.72	82.67	83.35	1,430,677	+1.39(+1.69%)
Oct 18, 2019	82.08	82.62	81.76	81.97	2,390,850	-0.19(-0.23%)
Oct 17, 2019	82.64	83.14	81.77	82.16	1,584,652	+0.06(+0.08%)
Oct 16, 2019	82.25	83.19	81.96	82.09	2,389,945	-0.17(-0.21%)
Oct 15, 2019	81.27	82.83	80.58	82.27	1,693,524	+1.39(+1.72%)
Oct 14, 2019	80.80	81.53	80.59	80.88	2,029,196	-0.19(-0.24%)
Oct 11, 2019	80.79	82.51	80.57	81.07	2,716,013	+1.63(+2.06%)
Oct 10, 2019	78.41	80.15	78.26	79.44	1,810,278	+1.22(+1.56%)
Oct 09, 2019	77.74	78.64	77.60	78.22	1,815,735	+1.18(+1.53%)
Oct 08, 2019	78.22	78.95	77.00	77.04	2,148,949	-2.26(-2.85%)
Oct 07, 2019	79.40	80.28	79.28	79.30	1,458,718	-0.40(-0.50%)
Oct 04, 2019	78.43	79.76	78.20	79.70	2,207,343	+1.36(+1.74%)
Oct 03, 2019	78.59	78.76	76.43	78.34	3,135,037	-0.38(-0.49%)
Oct 02, 2019	80.43	80.46	78.43	78.73	2,525,492	-2.57(-3.17%)
Oct 01, 2019	83.68	84.07	81.12	81.30	1,728,162	-1.74(-2.10%)
Sep 30, 2019	83.37	83.84	82.93	83.04	1,922,759	-0.33(-0.39%)
Sep 27, 2019	83.79	84.21	82.84	83.37	1,486,790	+0.19(+0.23%)
Sep 26, 2019	83.45	83.92	82.88	83.18	1,793,017	-0.15(-0.18%)
Sep 25, 2019	83.28	83.93	82.36	83.33	2,327,616	-0.05(-0.07%)
Sep 24, 2019	85.09	85.18	82.99	83.38	3,737,365	-1.37(-1.62%)
Sep 23, 2019	84.04	85.05	83.72	84.75	1,974,835	+0.10(+0.12%)
Sep 20, 2019	85.19	85.97	84.64	84.65	3,114,251	-0.48(-0.57%)
Sep 19, 2019	85.67	86.47	85.12	85.13	1,506,589	-0.58(-0.67%)
Sep 18, 2019	85.29	86.04	84.44	85.71	1,591,348	+0.06(+0.07%)
Sep 17, 2019	85.91	85.97	84.68	85.65	2,071,906	-0.47(-0.54%)
Sep 16, 2019	84.79	86.16	84.57	86.11	2,631,649	+0.66(+0.77%)
Sep 13, 2019	85.73	86.40	85.00	85.45	1,958,430	+0.65(+0.76%)
Sep 12, 2019	83.84	85.08	83.07	84.81	3,518,959	+0.75(+0.89%)
Sep 11, 2019	83.82	84.07	82.26	84.06	2,105,495	+0.24(+0.28%)
Sep 10, 2019	83.38	84.39	82.88	83.82	2,393,223	+0.79(+0.96%)
Sep 09, 2019	81.22	83.38	81.03	83.03	2,773,105	+2.53(+3.14%)
Sep 06, 2019	80.71	80.94	80.13	80.50	1,746,548	-0.12(-0.15%)
Sep 05, 2019	79.39	81.15	79.25	80.62	2,051,516	+2.15(+2.75%)
Sep 04, 2019	78.73	78.93	77.91	78.46	2,557,423	+0.56(+0.71%)
Sep 03, 2019	78.27	78.50	77.10	77.91	2,900,461	-1.16(-1.47%)
Aug 30, 2019	79.31	79.66	78.69	79.06	2,058,565	+0.37(+0.46%)
Aug 29, 2019	78.16	79.06	78.09	78.70	2,039,539	+1.49(+1.93%)
Aug 28, 2019	75.54	77.45	75.46	77.21	1,992,252	+1.35(+1.78%)
Aug 27, 2019	77.42	77.61	75.42	75.86	2,112,024	-1.07(-1.39%)
Aug 26, 2019	76.26	76.96	75.90	76.93	1,565,466	+1.07(+1.41%)
Aug 23, 2019	77.70	78.40	75.47	75.86	2,380,004	-2.39(-3.06%)
Aug 22, 2019	78.72	79.23	77.80	78.25	2,272,928	-0.26(-0.34%)
Aug 21, 2019	78.83	79.03	78.30	78.52	1,176,074	+0.73(+0.94%)
Aug 20, 2019	78.98	79.09	77.69	77.79	2,013,701	-1.60(-2.01%)
Aug 19, 2019	79.27	79.82	78.73	79.38	2,263,923	+1.34(+1.72%)
Aug 16, 2019	77.14	78.29	76.94	78.04	1,992,941	+1.67(+2.19%)
Aug 15, 2019	76.62	77.66	76.00	76.37	2,320,557	+0.20(+0.26%)
Aug 14, 2019	77.78	78.29	76.13	76.17	3,311,411	-3.43(-4.31%)
Aug 13, 2019	78.05	80.28	77.89	79.60	3,371,011	+1.39(+1.77%)
Aug 12, 2019	79.09	79.49	77.87	78.22	1,876,942	-1.84(-2.30%)
Aug 09, 2019	80.66	80.87	79.61	80.06	2,191,895	-0.96(-1.18%)
Aug 08, 2019	80.69	81.67	80.27	81.02	2,845,988	+0.74(+0.92%)
Aug 07, 2019	78.98	80.50	77.91	80.28	3,094,465	-0.32(-0.40%)
Aug 06, 2019	79.55	80.71	78.40	80.60	3,078,620	+1.53(+1.94%)
Aug 05, 2019	80.49	80.84	78.36	79.06	3,493,819	-2.95(-3.59%)
Aug 02, 2019	82.79	82.79	80.58	82.01	3,069,880	-0.96(-1.16%)
Aug 01, 2019	83.99	85.11	82.76	82.97	3,869,998	-1.02(-1.21%)
Jul 31, 2019	82.97	84.88	82.64	83.99	5,614,875	+1.10(+1.33%)
Jul 30, 2019	83.13	83.61	81.14	82.89	13,496,895	-5.19(-5.89%)
Jul 29, 2019	89.09	89.31	87.78	88.08	2,666,641	-1.05(-1.18%)
Jul 26, 2019	87.23	89.62	86.87	89.13	3,544,561	+1.98(+2.27%)
Jul 25, 2019	88.01	88.03	86.83	87.15	2,671,418	-0.93(-1.05%)
Jul 24, 2019	85.66	88.27	85.19	88.08	4,340,966	+2.34(+2.73%)
Jul 23, 2019	83.54	85.88	83.43	85.73	2,504,091	+2.38(+2.86%)
Jul 22, 2019	82.26	83.80	82.10	83.35	3,209,972	+0.97(+1.18%)
Jul 19, 2019	83.63	83.73	82.00	82.38	4,531,277	+1.72(+2.13%)
Jul 18, 2019	80.24	81.04	79.83	80.66	3,171,526	+0.52(+0.65%)
Jul 17, 2019	81.38	81.65	80.11	80.14	2,063,236	-1.58(-1.93%)
Jul 16, 2019	81.93	82.26	81.37	81.73	2,498,229	+0.16(+0.20%)
Jul 15, 2019	83.04	83.04	81.24	81.56	2,316,060	-1.20(-1.45%)
Jul 12, 2019	82.80	83.03	82.31	82.76	1,650,358	+0.33(+0.40%)
Jul 11, 2019	82.34	82.89	81.94	82.43	1,641,764	+0.50(+0.61%)
Jul 10, 2019	83.81	84.20	81.79	81.93	2,746,036	-1.94(-2.31%)
Jul 09, 2019	82.72	84.02	82.71	83.87	2,181,513	+0.45(+0.53%)
Jul 08, 2019	83.67	84.03	83.13	83.43	1,551,274	-0.67(-0.80%)
Jul 05, 2019	84.52	84.63	83.56	84.10	1,218,126	-0.41(-0.48%)
Jul 03, 2019	83.41	84.52	83.20	84.51	1,427,089	+1.72(+2.07%)
Jul 02, 2019	83.43	83.58	82.36	82.79	1,802,334	-0.85(-1.02%)
Jul 01, 2019	83.88	84.36	82.91	83.64	1,907,441	+1.18(+1.43%)
Jun 28, 2019	81.98	82.78	81.19	82.46	3,473,146	+1.28(+1.58%)
Jun 27, 2019	81.42	82.14	80.87	81.18	1,584,133	-0.05(-0.06%)
Jun 26, 2019	80.88	81.53	80.56	81.23	1,715,523	+0.51(+0.63%)
Jun 25, 2019	80.49	81.54	80.04	80.72	2,045,794	+0.09(+0.11%)
Jun 24, 2019	82.70	82.86	79.96	80.63	3,343,161	-2.54(-3.06%)
Jun 21, 2019	83.36	83.93	82.55	83.17	3,516,061	-0.10(-0.12%)
Jun 20, 2019	83.21	83.55	82.24	83.27	1,502,407	+1.05(+1.27%)
Jun 19, 2019	83.08	83.64	81.99	82.23	1,887,751	-0.74(-0.89%)
Jun 18, 2019	81.79	83.49	81.70	82.96	2,427,005	+1.22(+1.49%)
Jun 17, 2019	82.31	82.74	81.55	81.74	1,559,046	-0.56(-0.68%)
Jun 14, 2019	82.70	82.70	81.41	82.31	1,441,504	-0.18(-0.22%)
Jun 13, 2019	82.33	83.10	82.23	82.49	1,445,150	+0.20(+0.24%)
Jun 12, 2019	83.04	83.34	81.80	82.29	1,112,513	-0.72(-0.86%)
Jun 11, 2019	82.98	83.83	82.68	83.01	1,314,342	+0.83(+1.01%)
Jun 10, 2019	82.63	83.37	82.12	82.18	1,543,651	+0.15(+0.19%)
Jun 07, 2019	81.93	82.65	81.83	82.03	1,426,209	-0.09(-0.11%)
Jun 06, 2019	81.61	82.40	81.44	82.12	1,622,261	+0.42(+0.51%)
Jun 05, 2019	81.79	81.97	80.44	81.70	1,834,007	-0.02(-0.02%)
Jun 04, 2019	80.31	81.73	79.96	81.72	2,252,875	+2.58(+3.26%)
Jun 03, 2019	78.14	79.44	78.04	79.14	2,255,815	+1.10(+1.41%)
May 31, 2019	79.26	79.59	77.90	78.04	3,065,013	-2.25(-2.81%)
May 30, 2019	81.38	81.97	79.67	80.29	1,496,513	-0.99(-1.22%)
May 29, 2019	80.17	81.39	79.55	81.28	1,738,593	+0.63(+0.78%)
May 28, 2019	82.12	82.62	80.60	80.65	2,218,904	-1.84(-2.24%)
May 24, 2019	81.67	82.59	81.54	82.50	1,275,896	+1.39(+1.71%)
May 23, 2019	82.16	82.16	80.52	81.11	1,743,327	-1.83(-2.20%)
May 22, 2019	83.30	83.75	82.93	82.93	1,229,492	-0.85(-1.02%)
May 21, 2019	83.58	83.85	83.24	83.79	2,045,834	+0.75(+0.90%)
May 20, 2019	82.16	83.50	81.79	83.04	1,606,698	+0.76(+0.93%)
May 17, 2019	81.82	83.04	81.73	82.28	1,670,495	-0.40(-0.48%)
May 16, 2019	81.67	83.21	81.51	82.68	1,794,737	+1.45(+1.79%)
May 15, 2019	80.24	81.84	79.28	81.23	2,090,683	+0.11(+0.13%)
May 14, 2019	80.19	81.83	80.06	81.12	1,752,707	+1.56(+1.96%)
May 13, 2019	80.42	80.77	79.35	79.55	2,002,191	-2.59(-3.15%)
May 10, 2019	81.47	82.49	80.26	82.14	1,484,199	+0.54(+0.66%)
May 09, 2019	80.63	81.74	79.95	81.61	2,476,699	-0.02(-0.02%)
May 08, 2019	82.49	82.92	81.58	81.63	2,413,139	-1.25(-1.51%)
May 07, 2019	83.61	83.79	82.24	82.87	2,101,724	-1.82(-2.15%)
May 06, 2019	83.28	85.12	83.13	84.69	2,439,855	-0.59(-0.69%)
May 03, 2019	84.34	85.32	84.25	85.28	1,872,798	+1.21(+1.44%)
May 02, 2019	83.83	84.38	83.37	84.07	2,279,843	+0.31(+0.37%)
May 01, 2019	83.74	84.58	83.45	83.76	2,443,618	-0.23(-0.27%)
Apr 30, 2019	84.16	84.38	82.86	83.99	2,444,123	+0.41(+0.49%)
Apr 29, 2019	84.91	85.39	83.49	83.58	2,726,089	-1.22(-1.44%)
Apr 26, 2019	82.06	85.17	82.06	84.80	4,764,118	+5.14(+6.45%)
Apr 25, 2019	79.36	80.30	79.05	79.66	2,360,327	+0.24(+0.30%)
Apr 24, 2019	79.62	80.17	79.19	79.43	1,945,155	-0.36(-0.45%)
Apr 23, 2019	79.45	80.20	79.07	79.79	1,977,375	+0.52(+0.66%)
Apr 22, 2019	79.50	79.82	78.99	79.26	1,172,509	-0.45(-0.57%)
Apr 18, 2019	79.36	79.88	79.17	79.72	1,562,654	+0.17(+0.22%)
Apr 17, 2019	79.71	79.84	78.98	79.55	2,466,221	+0.01(+0.01%)
Apr 16, 2019	79.12	79.93	78.74	79.54	2,087,190	+0.93(+1.19%)
Apr 15, 2019	79.45	79.57	78.31	78.60	1,343,351	-0.86(-1.08%)
Apr 12, 2019	79.03	80.24	78.66	79.46	1,809,354	+1.43(+1.83%)
Apr 11, 2019	77.92	78.43	77.46	78.03	1,537,355	+0.56(+0.72%)
Apr 10, 2019	77.15	77.61	76.48	77.47	1,561,968	+0.48(+0.62%)
Apr 09, 2019	77.36	77.55	76.53	76.99	1,339,695	-0.85(-1.09%)
Apr 08, 2019	77.63	77.93	77.17	77.84	2,236,234	-0.45(-0.58%)
Apr 05, 2019	78.71	78.94	77.72	78.30	1,717,615	-0.14(-0.18%)
Apr 04, 2019	77.37	78.48	77.01	78.44	2,362,260	+1.26(+1.63%)
Apr 03, 2019	77.00	77.99	76.84	77.18	3,152,908	+0.57(+0.74%)
Apr 02, 2019	76.45	77.42	76.01	76.61	2,588,715	+0.18(+0.24%)
Apr 01, 2019	74.51	76.79	74.43	76.43	3,356,210	+2.52(+3.42%)
Mar 29, 2019	73.95	74.49	73.66	73.91	3,255,622	+0.66(+0.90%)
Mar 28, 2019	72.68	73.34	72.42	73.25	1,402,111	+0.81(+1.11%)
Mar 27, 2019	72.72	73.26	72.22	72.44	2,057,916	-0.53(-0.73%)
Mar 26, 2019	72.38	72.99	71.85	72.98	1,844,290	+1.18(+1.64%)
Mar 25, 2019	72.25	72.82	70.98	71.80	2,572,587	-0.58(-0.80%)
Mar 22, 2019	74.32	74.43	72.09	72.38	3,448,274	-2.61(-3.49%)
Mar 21, 2019	74.37	75.55	73.72	74.99	2,839,987	+0.08(+0.11%)
Mar 20, 2019	76.12	76.21	74.90	74.91	2,719,950	-1.46(-1.91%)
Mar 19, 2019	77.25	77.69	76.14	76.37	2,588,669	-0.44(-0.58%)
Mar 18, 2019	76.33	77.46	76.33	76.81	2,578,560	+0.52(+0.68%)
Mar 15, 2019	75.19	76.47	75.03	76.30	3,308,565	+1.01(+1.35%)
Mar 14, 2019	75.65	75.96	75.27	75.28	1,983,887	-0.48(-0.63%)
Mar 13, 2019	75.42	76.30	75.27	75.76	1,967,200	+0.71(+0.95%)
Mar 12, 2019	75.08	76.03	74.86	75.05	2,379,919	+0.09(+0.12%)
Mar 11, 2019	74.15	75.33	74.06	74.96	3,234,702	+1.34(+1.82%)
Mar 08, 2019	72.78	73.67	72.45	73.62	2,334,144	+0.08(+0.11%)
Mar 07, 2019	74.39	74.45	73.11	73.54	3,355,214	-1.11(-1.49%)
Mar 06, 2019	74.88	75.51	74.63	74.65	1,893,707	-0.42(-0.55%)
Mar 05, 2019	75.37	75.61	73.88	75.07	2,165,169	-0.31(-0.41%)
Mar 04, 2019	76.26	76.83	74.65	75.37	3,225,708	-0.86(-1.13%)
Mar 01, 2019	76.00	77.34	75.83	76.23	3,406,052	+0.62(+0.81%)
Feb 28, 2019	74.58	75.88	74.11	75.62	5,087,096	+1.19(+1.60%)
Feb 27, 2019	73.02	74.49	72.83	74.42	2,958,202	+1.23(+1.68%)
Feb 26, 2019	73.43	73.89	72.61	73.19	2,965,084	-0.47(-0.64%)
Feb 25, 2019	74.18	74.76	73.64	73.66	2,779,013	+0.20(+0.27%)
Feb 22, 2019	74.25	74.59	73.30	73.47	2,317,234	-0.79(-1.06%)
Feb 21, 2019	75.08	75.08	73.85	74.25	1,919,798	-0.59(-0.79%)
Feb 20, 2019	74.56	74.93	74.03	74.84	2,395,724	+0.47(+0.63%)
Feb 19, 2019	73.78	74.71	73.41	74.37	3,263,323	+0.57(+0.77%)
Feb 15, 2019	72.62	73.93	72.43	73.80	2,989,359	+1.77(+2.46%)
Feb 14, 2019	71.88	72.80	71.04	72.03	2,307,641	-0.34(-0.47%)
Feb 13, 2019	72.45	72.96	72.15	72.37	2,000,400	+0.18(+0.25%)
Feb 12, 2019	71.31	72.67	71.26	72.19	2,334,446	+1.58(+2.24%)
Feb 11, 2019	70.64	70.93	70.34	70.61	2,928,165	+0.19(+0.27%)
Feb 08, 2019	70.49	71.10	69.50	70.42	3,523,102	-0.72(-1.02%)
Feb 07, 2019	71.93	72.04	70.54	71.14	3,771,390	-1.00(-1.39%)
Feb 06, 2019	72.63	73.09	71.64	72.14	3,946,913	-0.65(-0.89%)
Feb 05, 2019	73.42	73.45	72.46	72.79	2,561,409	-0.48(-0.65%)
Feb 04, 2019	72.78	73.47	72.28	73.26	3,640,491	+0.46(+0.63%)
Feb 01, 2019	72.86	73.22	72.40	72.81	2,708,953	+0.26(+0.36%)
Jan 31, 2019	72.27	72.74	71.92	72.54	3,577,320	-0.26(-0.36%)
Jan 30, 2019	71.92	73.14	71.28	72.81	3,022,645	+1.19(+1.66%)
Jan 29, 2019	71.65	72.01	71.00	71.62	2,726,378	+0.07(+0.10%)
Jan 28, 2019	70.88	71.61	70.61	71.55	4,275,450	-0.13(-0.18%)
Jan 25, 2019	72.90	73.18	71.60	71.67	3,873,520	-0.50(-0.70%)
Jan 24, 2019	70.39	72.77	70.39	72.18	6,142,458	+1.78(+2.53%)
Jan 23, 2019	71.81	72.54	69.95	70.39	9,538,999	-4.68(-6.23%)
Jan 22, 2019	75.61	75.76	74.53	75.07	5,319,326	-1.41(-1.85%)
Jan 18, 2019	75.51	76.74	74.66	76.49	2,967,906	+1.19(+1.58%)
Jan 17, 2019	74.89	75.67	74.02	75.30	2,562,252	+0.03(+0.04%)
Jan 16, 2019	74.17	75.89	73.96	75.27	4,192,367	+1.89(+2.58%)
Jan 15, 2019	72.91	73.48	72.48	73.38	3,143,060	+0.11(+0.15%)
Jan 14, 2019	72.20	73.50	71.94	73.27	2,724,976	+0.41(+0.57%)
Jan 11, 2019	71.45	72.94	71.15	72.86	2,035,408	+0.89(+1.24%)
Jan 10, 2019	72.01	72.36	71.63	71.97	3,825,778	-0.56(-0.77%)
Jan 09, 2019	72.64	72.85	71.82	72.53	2,115,048	+0.50(+0.69%)
Jan 08, 2019	72.62	73.06	71.02	72.03	3,463,485	+0.04(+0.05%)
Jan 07, 2019	71.28	72.46	70.79	72.00	2,961,054	+0.40(+0.55%)
Jan 04, 2019	69.92	71.66	69.91	71.60	3,167,536	+3.04(+4.44%)
Jan 03, 2019	68.95	69.74	68.39	68.56	4,001,350	-0.99(-1.42%)
Jan 02, 2019	67.05	69.64	66.96	69.55	3,655,751	+1.50(+2.21%)
Dec 31, 2018	67.50	68.14	66.95	68.04	2,824,821	+0.84(+1.25%)
Dec 28, 2018	67.91	68.40	66.82	67.21	2,756,055	-0.30(-0.44%)
Dec 27, 2018	65.81	67.50	64.89	67.50	3,622,996	+0.52(+0.78%)
Dec 26, 2018	63.96	66.98	62.92	66.98	3,506,263	+3.27(+5.13%)
Dec 24, 2018	64.16	65.61	63.69	63.71	1,943,869	-1.45(-2.22%)
Dec 21, 2018	66.77	68.38	64.81	65.16	5,490,560	-1.89(-2.82%)
Dec 20, 2018	66.86	67.83	66.40	67.05	4,692,022	-0.16(-0.24%)
Dec 19, 2018	68.43	69.72	66.68	67.22	3,982,652	-1.39(-2.02%)
Dec 18, 2018	70.02	70.34	67.77	68.60	3,938,939	-0.63(-0.91%)
Dec 17, 2018	70.49	70.98	68.83	69.23	5,083,448	-1.64(-2.31%)
Dec 14, 2018	71.63	73.12	70.69	70.87	4,063,152	-1.49(-2.06%)
Dec 13, 2018	73.89	74.16	72.02	72.36	2,512,309	-1.49(-2.01%)
Dec 12, 2018	74.32	75.00	73.56	73.85	2,389,857	+0.61(+0.84%)
Dec 11, 2018	75.27	75.48	72.81	73.24	2,389,094	-0.98(-1.32%)
Dec 10, 2018	74.81	74.95	72.30	74.22	3,593,295	-0.20(-0.27%)
Dec 07, 2018	76.10	77.09	73.71	74.42	2,956,019	-1.75(-2.29%)
Dec 06, 2018	74.88	76.23	73.68	76.16	4,333,200	-0.25(-0.33%)
Dec 04, 2018	81.11	81.19	75.89	76.41	4,018,715	-5.02(-6.17%)