Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	71.47	72.21	70.98	71.94	14,276,023	+0.37(+0.51%)
Oct 30, 2019	70.56	71.80	69.99	71.57	11,524,484	+0.93(+1.32%)
Oct 29, 2019	69.77	71.20	68.65	70.64	19,967,806	+2.41(+3.53%)
Oct 28, 2019	68.67	69.29	66.69	68.23	17,881,184	-0.05(-0.07%)
Oct 25, 2019	68.29	68.77	68.09	68.28	9,044,656	-0.27(-0.39%)
Oct 24, 2019	68.99	69.43	68.10	68.55	6,033,467	-0.24(-0.35%)
Oct 23, 2019	67.48	68.79	67.37	68.79	9,855,220	+1.30(+1.93%)
Oct 22, 2019	68.07	68.63	66.62	67.49	21,950,572	-2.67(-3.81%)
Oct 21, 2019	70.53	70.61	69.80	70.16	6,176,142	-0.13(-0.19%)
Oct 18, 2019	69.49	70.48	69.45	70.29	9,061,763	+0.73(+1.05%)
Oct 17, 2019	70.08	70.27	69.51	69.56	8,292,209	-0.54(-0.77%)
Oct 16, 2019	70.61	70.63	70.08	70.10	6,579,351	-0.49(-0.69%)
Oct 15, 2019	70.48	70.64	70.22	70.59	5,998,399	+0.29(+0.41%)
Oct 14, 2019	70.04	70.65	69.97	70.30	6,680,193	+0.29(+0.42%)
Oct 11, 2019	70.08	70.92	69.94	70.01	7,188,743	+0.48(+0.69%)
Oct 10, 2019	69.84	70.43	69.38	69.53	10,151,173	-0.35(-0.50%)
Oct 09, 2019	69.87	70.14	69.34	69.88	5,444,508	+0.74(+1.07%)
Oct 08, 2019	69.55	70.07	68.97	69.14	7,424,933	-0.91(-1.30%)
Oct 07, 2019	70.58	70.65	69.69	70.05	5,919,584	-0.51(-0.72%)
Oct 04, 2019	69.25	70.66	69.03	70.56	8,724,937	+1.88(+2.73%)
Oct 03, 2019	68.01	68.80	67.76	68.68	6,854,190	+0.93(+1.37%)
Oct 02, 2019	68.96	69.07	66.86	67.75	10,303,335	-1.65(-2.38%)
Oct 01, 2019	69.88	70.23	69.35	69.40	8,133,288	-0.47(-0.68%)
Sep 30, 2019	69.22	70.64	69.08	69.88	11,500,270	+1.05(+1.53%)
Sep 27, 2019	69.63	69.72	68.55	68.82	8,997,313	-0.81(-1.16%)
Sep 26, 2019	69.41	69.80	68.93	69.63	9,350,848	+0.65(+0.94%)
Sep 25, 2019	69.29	69.75	68.86	68.98	8,481,084	-0.42(-0.60%)
Sep 24, 2019	70.19	70.46	69.22	69.40	10,827,756	-0.63(-0.90%)
Sep 23, 2019	70.48	70.74	70.01	70.03	11,041,730	-0.66(-0.94%)
Sep 20, 2019	70.34	71.28	69.99	70.69	27,361,892	+0.99(+1.42%)
Sep 19, 2019	68.92	69.98	68.80	69.70	8,027,586	+0.79(+1.14%)
Sep 18, 2019	68.62	69.13	68.38	68.92	8,019,109	+0.42(+0.62%)
Sep 17, 2019	68.18	69.31	68.18	68.49	8,513,137	+0.40(+0.59%)
Sep 16, 2019	68.44	68.44	67.81	68.09	7,116,740	-0.48(-0.70%)
Sep 13, 2019	68.87	69.37	68.17	68.57	8,645,790	-0.12(-0.18%)
Sep 12, 2019	68.84	69.33	68.27	68.70	9,739,199	+0.32(+0.47%)
Sep 11, 2019	67.50	68.53	67.31	68.38	12,265,242	+1.01(+1.51%)
Sep 10, 2019	67.94	67.94	65.02	67.36	20,928,022	-1.47(-2.13%)
Sep 09, 2019	71.33	71.35	68.38	68.83	13,932,048	-2.56(-3.58%)
Sep 06, 2019	71.36	71.68	71.17	71.39	8,155,117	+0.39(+0.55%)
Sep 05, 2019	71.45	71.46	70.51	71.00	8,707,381	+0.04(+0.06%)
Sep 04, 2019	71.86	71.88	70.44	70.96	9,121,404	-0.49(-0.69%)
Sep 03, 2019	71.12	71.75	70.95	71.45	7,748,649	+0.15(+0.21%)
Aug 30, 2019	71.84	71.92	71.06	71.31	7,862,863	-0.21(-0.29%)
Aug 29, 2019	71.80	72.03	71.07	71.51	7,314,312	+0.20(+0.28%)
Aug 28, 2019	70.31	71.39	70.13	71.31	7,135,047	+0.79(+1.12%)
Aug 27, 2019	71.26	71.68	70.46	70.52	7,552,631	-0.30(-0.42%)
Aug 26, 2019	70.41	70.84	70.16	70.82	6,991,312	+0.78(+1.11%)
Aug 23, 2019	71.10	71.69	69.66	70.04	12,275,666	-1.47(-2.05%)
Aug 22, 2019	71.54	71.91	71.12	71.51	7,624,341	-0.16(-0.22%)
Aug 21, 2019	71.16	71.95	71.02	71.67	7,505,222	+1.04(+1.47%)
Aug 20, 2019	70.93	71.52	70.57	70.63	7,147,152	-0.45(-0.63%)
Aug 19, 2019	70.58	71.36	70.46	71.07	8,858,144	+0.93(+1.33%)
Aug 16, 2019	69.64	70.39	69.39	70.14	10,594,898	+1.32(+1.92%)
Aug 15, 2019	68.73	69.14	68.35	68.82	11,043,227	+0.05(+0.07%)
Aug 14, 2019	70.40	70.79	68.73	68.77	13,204,419	-2.21(-3.11%)
Aug 13, 2019	70.47	71.57	70.47	70.98	9,776,992	+0.31(+0.43%)
Aug 12, 2019	70.28	70.86	69.70	70.68	8,247,956	+0.16(+0.22%)
Aug 09, 2019	70.18	71.00	69.85	70.52	10,377,345	+0.65(+0.93%)
Aug 08, 2019	69.89	70.13	69.53	69.87	10,066,906	+0.40(+0.57%)
Aug 07, 2019	69.44	69.84	68.28	69.47	13,318,161	-0.08(-0.12%)
Aug 06, 2019	68.54	69.66	68.53	69.56	12,757,738	+1.01(+1.48%)
Aug 05, 2019	69.14	69.55	67.75	68.54	13,752,278	-1.11(-1.60%)
Aug 02, 2019	69.17	69.90	68.90	69.66	12,628,676	+0.64(+0.93%)
Aug 01, 2019	68.49	69.68	68.15	69.01	12,207,069	+0.58(+0.84%)
Jul 31, 2019	68.36	69.80	68.31	68.44	14,398,743	-0.23(-0.34%)
Jul 30, 2019	69.26	70.24	68.30	68.67	16,531,794	+0.64(+0.95%)
Jul 29, 2019	67.70	68.28	67.30	68.02	12,871,162	+0.87(+1.30%)
Jul 26, 2019	67.07	67.31	66.72	67.15	8,839,188	-0.26(-0.39%)
Jul 25, 2019	67.17	68.49	66.84	67.41	11,189,734	+0.00(+0.00%)
Jul 24, 2019	67.64	67.87	66.89	67.41	8,933,152	-0.23(-0.34%)
Jul 23, 2019	67.19	67.97	66.70	67.64	8,584,890	+0.68(+1.01%)
Jul 22, 2019	67.36	67.47	66.84	66.97	8,402,691	-0.15(-0.22%)
Jul 19, 2019	68.20	68.30	66.92	67.12	13,947,702	-1.07(-1.57%)
Jul 18, 2019	67.96	68.41	67.29	68.19	9,804,015	+0.64(+0.94%)
Jul 17, 2019	67.59	67.90	67.27	67.55	11,396,829	+0.27(+0.40%)
Jul 16, 2019	67.06	67.44	66.70	67.28	9,776,194	+0.52(+0.78%)
Jul 15, 2019	66.46	67.02	66.07	66.76	12,638,291	+1.01(+1.54%)
Jul 12, 2019	66.67	66.71	64.84	65.75	21,882,476	-1.05(-1.57%)
Jul 11, 2019	68.86	69.00	65.79	66.79	25,624,718	-3.15(-4.50%)
Jul 10, 2019	69.93	70.18	69.56	69.94	6,938,220	-0.03(-0.05%)
Jul 09, 2019	69.47	70.27	69.34	69.98	9,825,100	+0.68(+0.98%)
Jul 08, 2019	70.10	70.51	68.86	69.30	15,844,869	-1.29(-1.82%)
Jul 05, 2019	71.48	71.58	70.50	70.59	10,145,117	-1.07(-1.50%)
Jul 03, 2019	70.97	71.80	70.91	71.66	7,559,815	+1.15(+1.63%)
Jul 02, 2019	69.65	70.51	69.35	70.51	12,012,931	+0.63(+0.90%)
Jul 01, 2019	69.54	70.04	69.18	69.89	11,899,556	+0.74(+1.07%)
Jun 28, 2019	69.24	69.65	68.43	69.14	54,020,908	+0.02(+0.02%)
Jun 27, 2019	69.00	69.84	68.77	69.13	13,563,572	+0.24(+0.35%)
Jun 26, 2019	70.24	70.26	68.52	68.89	14,584,957	-1.40(-1.99%)
Jun 25, 2019	70.55	71.13	69.94	70.29	10,816,692	-0.22(-0.32%)
Jun 24, 2019	70.07	70.94	69.88	70.51	9,131,469	+0.78(+1.11%)
Jun 21, 2019	69.63	69.90	68.97	69.74	17,396,550	-0.02(-0.04%)
Jun 20, 2019	70.90	71.33	69.53	69.76	14,453,127	-0.63(-0.89%)
Jun 19, 2019	69.47	70.55	69.44	70.39	11,369,405	+0.72(+1.03%)
Jun 18, 2019	68.63	69.82	68.63	69.67	13,220,380	+0.98(+1.43%)
Jun 17, 2019	68.20	68.72	68.06	68.69	7,437,283	+0.43(+0.63%)
Jun 14, 2019	68.20	68.75	68.00	68.26	9,245,313	+0.35(+0.52%)
Jun 13, 2019	68.86	68.96	67.60	67.91	11,874,540	-0.66(-0.97%)
Jun 12, 2019	68.17	69.03	68.10	68.57	12,880,817	+0.60(+0.88%)
Jun 11, 2019	67.90	68.33	67.53	67.97	9,073,857	+0.41(+0.61%)
Jun 10, 2019	67.73	67.73	66.88	67.56	8,778,745	+0.02(+0.02%)
Jun 07, 2019	67.02	67.89	67.02	67.55	10,247,667	+0.84(+1.25%)
Jun 06, 2019	67.30	67.53	66.70	66.71	13,272,263	-0.20(-0.31%)
Jun 05, 2019	66.66	67.39	66.42	66.92	11,441,633	+0.50(+0.75%)
Jun 04, 2019	66.15	66.62	65.62	66.42	10,913,656	+0.67(+1.02%)
Jun 03, 2019	65.25	66.29	65.14	65.75	10,737,215	+0.86(+1.33%)
May 31, 2019	64.98	65.47	64.55	64.89	8,320,308	-0.39(-0.59%)
May 30, 2019	65.17	65.38	64.87	65.27	8,717,517	+0.26(+0.40%)
May 29, 2019	65.63	65.84	64.51	65.01	12,695,527	-0.74(-1.12%)
May 28, 2019	66.66	67.11	65.73	65.75	15,601,929	-0.75(-1.12%)
May 24, 2019	66.60	67.12	66.44	66.49	6,928,260	+0.12(+0.19%)
May 23, 2019	66.02	66.51	65.87	66.37	10,865,843	+0.03(+0.05%)
May 22, 2019	65.00	66.47	64.97	66.33	15,716,086	+1.21(+1.86%)
May 21, 2019	64.78	65.31	64.32	65.12	12,666,521	+0.51(+0.79%)
May 20, 2019	64.19	64.93	64.10	64.61	9,646,060	+0.13(+0.20%)
May 17, 2019	64.23	64.77	63.77	64.48	9,621,410	-0.34(-0.52%)
May 16, 2019	63.71	65.44	63.67	64.82	11,545,057	+1.29(+2.04%)
May 15, 2019	62.97	63.80	62.91	63.53	8,485,522	+0.11(+0.17%)
May 14, 2019	63.58	63.96	63.37	63.42	9,419,928	+0.20(+0.32%)
May 13, 2019	62.93	63.51	62.93	63.21	11,231,308	-0.84(-1.30%)
May 10, 2019	63.96	64.16	62.92	64.05	10,515,261	-0.11(-0.18%)
May 09, 2019	63.63	64.31	63.27	64.16	9,442,244	+0.12(+0.19%)
May 08, 2019	64.16	64.48	63.81	64.04	12,308,725	+0.23(+0.36%)
May 07, 2019	64.62	64.95	63.41	63.81	12,258,255	-1.29(-1.99%)
May 06, 2019	64.33	65.36	64.14	65.11	11,539,532	-0.43(-0.65%)
May 03, 2019	65.16	65.65	64.92	65.53	9,251,882	+0.39(+0.60%)
May 02, 2019	64.39	65.39	64.39	65.14	13,487,352	+0.66(+1.02%)
May 01, 2019	64.46	65.31	64.25	64.48	17,808,650	+0.01(+0.01%)
Apr 30, 2019	63.53	64.63	62.26	64.48	13,126,237	+1.58(+2.51%)
Apr 29, 2019	62.74	63.22	62.65	62.89	8,613,011	+0.12(+0.20%)
Apr 26, 2019	62.78	63.07	62.33	62.77	10,353,386	+0.24(+0.38%)
Apr 25, 2019	61.09	62.93	60.99	62.53	16,299,989	+1.32(+2.15%)
Apr 24, 2019	61.22	61.53	60.60	61.22	14,885,770	+0.11(+0.17%)
Apr 23, 2019	60.37	61.64	60.13	61.11	22,459,296	+0.93(+1.55%)
Apr 22, 2019	59.93	60.46	59.59	60.17	16,946,912	+0.22(+0.37%)
Apr 18, 2019	60.19	60.66	59.17	59.95	38,170,924	-0.60(-0.99%)
Apr 17, 2019	63.57	63.58	60.41	60.55	37,776,500	-2.98(-4.69%)
Apr 16, 2019	64.90	64.95	63.42	63.53	14,597,381	-0.79(-1.24%)
Apr 15, 2019	64.97	65.11	64.28	64.33	16,101,039	-0.74(-1.13%)
Apr 12, 2019	65.54	65.89	64.96	65.07	11,840,411	-0.34(-0.51%)
Apr 11, 2019	66.29	66.29	65.03	65.40	12,126,639	-0.80(-1.21%)
Apr 10, 2019	66.24	66.61	66.06	66.20	8,030,369	+0.02(+0.02%)
Apr 09, 2019	66.00	66.33	65.75	66.19	12,563,497	-0.12(-0.19%)
Apr 08, 2019	66.32	66.56	65.82	66.31	12,331,647	-0.16(-0.25%)
Apr 05, 2019	67.15	67.30	66.44	66.47	12,026,213	-0.57(-0.86%)
Apr 04, 2019	68.00	68.15	66.52	67.05	11,948,512	-1.09(-1.60%)
Apr 03, 2019	68.21	68.53	67.78	68.14	7,630,648	-0.02(-0.04%)
Apr 02, 2019	68.37	68.58	67.91	68.16	6,843,898	-0.44(-0.64%)
Apr 01, 2019	68.59	68.69	67.94	68.60	10,274,491	+0.48(+0.70%)
Mar 29, 2019	67.99	68.24	67.75	68.13	11,821,001	+0.44(+0.65%)
Mar 28, 2019	67.82	67.91	67.31	67.69	8,340,006	+0.28(+0.41%)
Mar 27, 2019	67.92	68.04	67.01	67.41	11,672,516	-0.52(-0.76%)
Mar 26, 2019	67.79	68.37	67.64	67.92	10,766,549	+0.47(+0.69%)
Mar 25, 2019	67.23	67.78	67.11	67.46	9,177,578	+0.05(+0.07%)
Mar 22, 2019	67.92	68.36	67.18	67.41	12,393,544	-0.54(-0.80%)
Mar 21, 2019	67.25	68.13	67.05	67.95	11,035,047	+0.71(+1.06%)
Mar 20, 2019	67.05	67.76	66.66	67.24	13,855,737	+0.14(+0.21%)
Mar 19, 2019	66.79	67.17	66.32	67.10	11,910,016	+0.46(+0.69%)
Mar 18, 2019	66.57	67.03	66.29	66.64	16,725,126	-0.18(-0.27%)
Mar 15, 2019	66.76	67.09	66.19	66.82	20,199,784	+0.07(+0.10%)
Mar 14, 2019	66.61	66.97	66.30	66.75	9,936,681	+0.36(+0.54%)
Mar 13, 2019	66.40	66.73	66.06	66.39	9,450,970	+0.30(+0.46%)
Mar 12, 2019	66.04	66.36	65.73	66.09	10,861,432	+0.29(+0.45%)
Mar 11, 2019	65.38	65.93	65.15	65.80	10,703,469	+0.87(+1.34%)
Mar 08, 2019	65.26	65.58	64.32	64.93	13,740,503	-0.53(-0.81%)
Mar 07, 2019	65.93	65.99	65.12	65.46	12,813,107	-0.25(-0.38%)
Mar 06, 2019	66.39	66.52	65.33	65.71	9,577,915	-0.76(-1.15%)
Mar 05, 2019	66.29	66.74	66.08	66.47	10,200,969	+0.27(+0.41%)
Mar 04, 2019	66.74	66.82	65.52	66.21	9,992,471	-0.23(-0.34%)
Mar 01, 2019	66.52	66.66	66.04	66.43	12,460,070	+0.29(+0.44%)
Feb 28, 2019	65.52	66.52	65.52	66.14	13,590,467	+0.55(+0.83%)
Feb 27, 2019	65.53	66.14	65.44	65.59	9,209,709	-0.10(-0.15%)
Feb 26, 2019	65.51	65.99	65.09	65.69	10,470,328	+0.29(+0.45%)
Feb 25, 2019	65.79	65.90	65.08	65.40	11,330,945	-0.32(-0.48%)
Feb 22, 2019	64.90	65.79	64.90	65.72	9,777,896	+0.76(+1.18%)
Feb 21, 2019	64.42	65.11	64.40	64.95	9,072,136	+0.33(+0.50%)
Feb 20, 2019	64.28	64.72	64.12	64.63	9,639,466	+0.15(+0.24%)
Feb 19, 2019	64.92	65.20	64.34	64.47	11,319,943	-0.46(-0.71%)
Feb 15, 2019	64.81	65.20	64.50	64.94	12,766,843	+0.71(+1.10%)
Feb 14, 2019	64.38	64.72	64.02	64.23	9,898,740	-0.07(-0.10%)
Feb 13, 2019	63.92	64.42	63.83	64.29	12,395,647	+0.41(+0.64%)
Feb 12, 2019	62.89	64.22	62.74	63.89	16,024,130	+1.47(+2.36%)
Feb 11, 2019	63.30	63.33	62.01	62.41	15,931,318	-0.66(-1.04%)
Feb 08, 2019	62.45	63.09	62.30	63.07	10,868,071	+0.57(+0.91%)
Feb 07, 2019	62.60	62.76	61.93	62.50	10,883,674	-0.46(-0.74%)
Feb 06, 2019	62.52	63.24	62.35	62.97	9,599,219	+0.20(+0.31%)
Feb 05, 2019	62.96	63.77	62.70	62.77	15,192,544	+0.23(+0.36%)
Feb 04, 2019	61.80	62.56	61.58	62.54	13,827,989	+0.34(+0.55%)
Feb 01, 2019	61.81	63.05	61.29	62.20	18,696,066	+1.64(+2.71%)
Jan 31, 2019	59.52	60.88	59.48	60.56	19,695,788	+0.86(+1.44%)
Jan 30, 2019	59.77	60.05	59.40	59.70	16,349,807	+0.11(+0.19%)
Jan 29, 2019	59.31	59.95	59.10	59.58	14,032,225	+0.25(+0.43%)
Jan 28, 2019	58.99	59.45	58.62	59.33	15,687,737	-0.02(-0.04%)
Jan 25, 2019	60.06	60.08	58.68	59.35	16,482,409	-0.18(-0.30%)
Jan 24, 2019	61.15	61.15	58.89	59.53	25,771,940	-1.85(-3.01%)
Jan 23, 2019	61.47	61.60	60.81	61.38	16,851,720	-0.32(-0.51%)
Jan 22, 2019	61.49	62.00	61.31	61.70	12,394,628	-0.03(-0.05%)
Jan 18, 2019	61.95	62.10	61.40	61.73	17,568,774	+0.22(+0.36%)
Jan 17, 2019	60.46	61.65	60.46	61.51	19,899,206	+0.81(+1.33%)
Jan 16, 2019	60.81	61.65	60.59	60.70	17,951,560	+0.09(+0.15%)
Jan 15, 2019	59.48	60.93	59.48	60.62	15,365,682	+0.92(+1.54%)
Jan 14, 2019	60.44	60.57	59.48	59.70	18,375,936	-1.24(-2.04%)
Jan 11, 2019	60.78	60.97	60.33	60.94	11,584,489	+0.34(+0.56%)
Jan 10, 2019	61.58	61.58	59.78	60.60	22,439,830	-0.76(-1.23%)
Jan 09, 2019	61.75	62.09	61.28	61.36	13,975,041	-0.47(-0.76%)
Jan 08, 2019	61.73	62.01	61.26	61.83	13,952,083	+0.46(+0.74%)
Jan 07, 2019	61.96	62.22	61.36	61.37	18,523,938	-0.68(-1.10%)
Jan 04, 2019	60.81	62.24	60.73	62.06	17,301,822	+1.81(+3.01%)
Jan 03, 2019	61.48	61.81	60.09	60.24	16,309,487	-1.26(-2.05%)
Jan 02, 2019	61.26	61.83	60.70	61.50	17,730,108	-0.67(-1.07%)
Dec 31, 2018	61.69	62.41	61.56	62.17	11,361,661	+0.85(+1.38%)
Dec 28, 2018	61.74	62.31	60.88	61.32	15,457,865	-0.01(-0.01%)
Dec 27, 2018	59.62	61.33	59.20	61.33	15,922,034	+1.12(+1.86%)
Dec 26, 2018	57.74	60.23	57.74	60.21	16,504,514	+2.32(+4.01%)
Dec 24, 2018	59.01	59.31	57.68	57.89	13,564,010	-1.42(-2.40%)
Dec 21, 2018	59.35	60.57	58.76	59.31	44,471,508	-0.48(-0.80%)
Dec 20, 2018	59.76	60.31	59.10	59.79	23,745,720	-0.23(-0.38%)
Dec 19, 2018	60.76	61.23	59.45	60.02	23,180,536	-0.46(-0.75%)
Dec 18, 2018	61.51	61.66	59.85	60.48	18,956,380	-0.73(-1.20%)
Dec 17, 2018	61.81	62.56	60.91	61.21	18,565,980	-1.02(-1.63%)
Dec 14, 2018	63.32	63.49	62.02	62.23	16,297,190	-1.61(-2.52%)
Dec 13, 2018	63.22	63.89	63.02	63.84	13,312,643	+0.81(+1.28%)
Dec 12, 2018	62.84	63.64	62.80	63.03	13,250,285	+0.73(+1.17%)
Dec 11, 2018	62.96	63.27	61.84	62.30	16,377,534	-0.25(-0.40%)
Dec 10, 2018	62.58	62.84	61.29	62.55	19,088,992	+0.57(+0.91%)
Dec 07, 2018	63.20	63.26	61.49	61.99	15,623,032	-1.33(-2.11%)
Dec 06, 2018	62.18	63.32	61.26	63.32	20,465,950	+0.13(+0.20%)
Dec 04, 2018	64.07	64.79	63.10	63.19	18,285,144	-0.82(-1.28%)
Dec 03, 2018	64.25	64.29	63.25	64.01	15,567,100	-0.10(-0.15%)
Nov 30, 2018	62.89	64.23	62.80	64.10	26,431,266	+1.16(+1.84%)
Nov 29, 2018	62.37	63.41	62.30	62.95	13,447,554	+0.55(+0.88%)
Nov 28, 2018	62.05	62.50	61.62	62.40	14,910,722	+0.72(+1.17%)
Nov 27, 2018	60.65	61.82	60.65	61.68	18,099,270	+0.73(+1.19%)
Nov 26, 2018	60.59	61.20	60.43	60.95	13,454,521	+0.62(+1.03%)
Nov 23, 2018	59.89	60.84	59.80	60.33	4,358,715	-0.10(-0.16%)
Nov 21, 2018		60.43	60.43	60.43	0	+0.01(+0.01%)
Nov 20, 2018	61.41	61.70	60.31	60.42	16,817,266	-1.27(-2.06%)
Nov 19, 2018	61.58	61.90	61.07	61.69	20,309,552	+0.23(+0.38%)
Nov 16, 2018	60.39	61.61	60.23	61.45	16,987,196	+0.99(+1.63%)
Nov 15, 2018	59.39	60.49	59.09	60.47	14,679,071	+0.61(+1.01%)
Nov 14, 2018	60.56	60.57	59.53	59.86	11,694,289	-0.42(-0.70%)
Nov 13, 2018	60.78	60.82	59.80	60.28	19,589,470	-0.06(-0.11%)
Nov 12, 2018	60.70	60.82	59.81	60.35	16,967,634	-0.14(-0.23%)
Nov 09, 2018	61.29	61.40	60.43	60.48	18,139,718	-0.50(-0.82%)
Nov 08, 2018	60.51	61.15	60.29	60.99	16,095,432	+0.32(+0.53%)
Nov 07, 2018	59.87	60.86	59.66	60.66	23,020,334	+1.43(+2.41%)
Nov 06, 2018	58.93	59.63	58.78	59.23	12,680,459	+0.15(+0.26%)
Nov 05, 2018	58.14	59.44	56.65	59.08	15,247,466	+0.69(+1.18%)
Nov 02, 2018	59.44	59.55	57.87	58.39	15,964,259	-0.69(-1.16%)