Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	150.26	151.17	149.90	150.46	547,058	+0.07(+0.05%)
Dec 30, 2019	151.50	151.92	149.97	150.39	649,856	-0.97(-0.64%)
Dec 27, 2019	150.56	151.50	150.19	151.36	498,672	+0.90(+0.60%)
Dec 26, 2019	150.36	150.59	149.60	150.46	370,689	+0.29(+0.20%)
Dec 24, 2019	150.52	150.85	148.94	150.16	265,462	-0.39(-0.26%)
Dec 23, 2019	152.23	152.43	150.40	150.56	508,044	-1.41(-0.93%)
Dec 20, 2019	150.52	152.16	149.87	151.97	1,632,576	+2.02(+1.35%)
Dec 19, 2019	150.84	151.80	149.85	149.95	940,447	-0.87(-0.58%)
Dec 18, 2019	151.05	151.50	149.04	150.82	1,076,365	-0.11(-0.07%)
Dec 17, 2019	149.99	150.96	149.93	150.93	1,032,083	+1.03(+0.69%)
Dec 16, 2019	149.28	150.27	148.70	149.90	716,387	+1.52(+1.02%)
Dec 13, 2019	148.22	149.52	147.17	148.38	1,279,341	-0.41(-0.28%)
Dec 12, 2019	149.84	151.51	148.72	148.79	1,244,244	-1.53(-1.02%)
Dec 11, 2019	148.53	150.37	147.97	150.32	922,124	+2.21(+1.49%)
Dec 10, 2019	148.21	148.94	147.63	148.11	743,320	-0.21(-0.14%)
Dec 09, 2019	148.95	149.78	147.94	148.31	1,171,814	-1.24(-0.83%)
Dec 06, 2019	148.40	150.17	148.40	149.56	1,164,522	+2.24(+1.52%)
Dec 05, 2019	146.69	147.48	146.33	147.31	943,068	+1.12(+0.76%)
Dec 04, 2019	147.00	148.80	146.19	146.20	957,315	-0.27(-0.19%)
Dec 03, 2019	147.13	147.19	145.28	146.47	1,077,032	-2.23(-1.50%)
Dec 02, 2019	149.32	150.20	148.45	148.70	873,547	-0.64(-0.43%)
Nov 29, 2019	150.43	150.87	149.19	149.34	442,028	-2.10(-1.38%)
Nov 27, 2019	151.28	152.09	149.62	151.44	1,301,488	-0.01(-0.01%)
Nov 26, 2019	151.63	152.64	150.72	151.45	1,076,630	+0.54(+0.36%)
Nov 25, 2019	149.35	151.19	148.99	150.91	778,071	+2.05(+1.38%)
Nov 22, 2019	150.06	151.43	148.47	148.86	622,779	-0.92(-0.61%)
Nov 21, 2019	148.46	150.43	147.42	149.78	799,585	+0.85(+0.57%)
Nov 20, 2019	150.49	151.15	148.34	148.93	958,169	-2.12(-1.40%)
Nov 19, 2019	151.97	151.97	150.10	151.05	905,492	-0.49(-0.32%)
Nov 18, 2019	149.89	151.54	149.27	151.54	738,699	+1.10(+0.73%)
Nov 15, 2019	150.44	151.47	149.82	150.44	962,338	+0.21(+0.14%)
Nov 14, 2019	151.20	151.29	149.21	150.23	734,313	-0.88(-0.58%)
Nov 13, 2019	150.93	152.06	149.35	151.12	1,078,676	+1.69(+1.13%)
Nov 12, 2019	149.91	153.81	148.79	149.43	646,637	-0.66(-0.44%)
Nov 11, 2019	149.41	150.35	148.58	150.09	600,111	-0.13(-0.08%)
Nov 08, 2019	150.06	151.32	149.33	150.21	653,296	-0.51(-0.34%)
Nov 07, 2019	149.42	152.38	148.80	150.72	1,252,048	+2.38(+1.61%)
Nov 06, 2019	147.04	148.86	146.04	148.34	1,343,219	+1.61(+1.10%)
Nov 05, 2019	146.57	148.44	146.06	146.74	1,339,482	+0.39(+0.27%)
Nov 04, 2019	144.28	146.47	143.51	146.34	1,227,876	+3.11(+2.17%)
Nov 01, 2019	139.16	143.25	138.50	143.24	1,364,052	+5.30(+3.84%)
Oct 31, 2019	139.24	139.47	136.49	137.94	1,107,636	-1.74(-1.25%)
Oct 30, 2019	140.71	141.33	138.59	139.68	866,580	-1.05(-0.75%)
Oct 29, 2019	140.53	141.57	140.17	140.73	1,199,920	-0.02(-0.01%)
Oct 28, 2019	142.15	142.53	140.36	140.75	853,017	-0.82(-0.58%)
Oct 25, 2019	142.45	143.22	141.44	141.57	1,014,287	-0.99(-0.69%)
Oct 24, 2019	143.34	144.62	141.14	142.56	1,230,185	-0.34(-0.24%)
Oct 23, 2019	141.38	143.27	140.85	142.90	1,424,600	+0.77(+0.54%)
Oct 22, 2019	143.57	144.82	141.73	142.13	1,686,502	-1.61(-1.12%)
Oct 21, 2019	144.28	146.22	142.91	143.74	1,720,104	+1.42(+1.00%)
Oct 18, 2019	138.15	142.88	137.53	142.32	3,420,899	+9.63(+7.26%)
Oct 17, 2019	132.43	133.39	130.26	132.69	2,599,389	+1.11(+0.84%)
Oct 16, 2019	131.28	132.33	130.81	131.58	657,985	+0.11(+0.08%)
Oct 15, 2019	129.84	131.61	128.87	131.47	596,334	+2.14(+1.65%)
Oct 14, 2019	129.93	130.53	128.82	129.33	561,567	-1.47(-1.12%)
Oct 11, 2019	129.97	131.67	128.49	130.80	1,414,981	+2.99(+2.34%)
Oct 10, 2019	126.07	128.07	125.86	127.81	625,287	+1.36(+1.08%)
Oct 09, 2019	125.28	126.74	124.87	126.45	491,092	+2.28(+1.84%)
Oct 08, 2019	123.96	125.57	123.41	124.17	858,591	-1.37(-1.09%)
Oct 07, 2019	124.76	126.67	124.24	125.54	661,029	+0.32(+0.26%)
Oct 04, 2019	124.93	125.78	124.04	125.22	855,071	+0.74(+0.60%)
Oct 03, 2019	123.69	124.96	122.00	124.47	557,491	+0.45(+0.36%)
Oct 02, 2019	125.14	125.53	122.66	124.02	853,640	-2.38(-1.88%)
Oct 01, 2019	130.86	130.98	125.86	126.40	742,608	-3.92(-3.01%)
Sep 30, 2019	129.84	130.72	129.53	130.32	629,418	+0.48(+0.37%)
Sep 27, 2019	131.09	131.75	129.51	129.84	489,078	-0.72(-0.55%)
Sep 26, 2019	129.96	131.13	129.25	130.56	436,679	+0.66(+0.50%)
Sep 25, 2019	129.70	130.36	129.04	129.90	555,732	+0.02(+0.02%)
Sep 24, 2019	129.54	131.98	129.30	129.88	996,175	+0.93(+0.72%)
Sep 23, 2019	129.24	130.49	128.67	128.95	787,511	-0.42(-0.33%)
Sep 20, 2019	130.17	130.81	129.03	129.37	798,733	-0.25(-0.20%)
Sep 19, 2019	130.03	130.77	129.40	129.63	665,372	-0.57(-0.44%)
Sep 18, 2019	128.78	130.22	128.43	130.20	516,837	+0.86(+0.67%)
Sep 17, 2019	129.70	129.82	128.21	129.33	683,805	-0.73(-0.57%)
Sep 16, 2019	129.52	131.38	129.52	130.07	809,179	-0.33(-0.26%)
Sep 13, 2019	130.70	131.04	129.67	130.40	966,829	+0.60(+0.46%)
Sep 12, 2019	130.85	131.04	128.51	129.80	798,211	-0.18(-0.14%)
Sep 11, 2019	130.57	130.85	128.94	129.98	1,339,999	-0.42(-0.32%)
Sep 10, 2019	129.08	130.70	127.42	130.40	1,082,728	+1.20(+0.93%)
Sep 09, 2019	127.19	130.05	126.88	129.20	1,203,767	+2.89(+2.29%)
Sep 06, 2019	126.94	127.67	125.89	126.31	784,751	-0.64(-0.50%)
Sep 05, 2019	126.03	127.55	125.87	126.94	851,544	+2.36(+1.90%)
Sep 04, 2019	123.93	124.89	123.68	124.58	588,965	+1.10(+0.89%)
Sep 03, 2019	122.02	124.19	121.88	123.47	1,089,249	+0.56(+0.45%)
Aug 30, 2019	122.35	123.09	121.40	122.92	989,882	+1.18(+0.97%)
Aug 29, 2019	120.89	122.82	120.89	121.73	839,347	+1.60(+1.33%)
Aug 28, 2019	117.78	120.18	116.92	120.13	678,940	+1.70(+1.44%)
Aug 27, 2019	118.85	119.57	118.02	118.43	694,205	+0.32(+0.27%)
Aug 26, 2019	117.77	118.37	116.22	118.11	681,135	+1.35(+1.15%)
Aug 23, 2019	120.15	120.50	116.20	116.76	905,447	-3.61(-3.00%)
Aug 22, 2019	121.87	121.87	118.79	120.38	845,987	-1.10(-0.91%)
Aug 21, 2019	121.10	121.71	120.36	121.48	930,935	+2.23(+1.87%)
Aug 20, 2019	118.67	120.17	118.22	119.25	763,357	-0.03(-0.03%)
Aug 19, 2019	118.90	119.92	118.75	119.28	698,659	+1.96(+1.67%)
Aug 16, 2019	115.12	117.51	115.12	117.32	619,904	+2.93(+2.56%)
Aug 15, 2019	114.70	115.62	113.45	114.39	629,914	-0.09(-0.08%)
Aug 14, 2019	115.65	117.05	114.17	114.47	925,652	-2.73(-2.33%)
Aug 13, 2019	113.92	117.41	113.68	117.20	737,885	+2.92(+2.56%)
Aug 12, 2019	115.07	115.31	113.66	114.28	584,461	-1.77(-1.52%)
Aug 09, 2019	116.05	116.62	115.09	116.05	534,344	-0.38(-0.33%)
Aug 08, 2019	115.04	116.66	114.50	116.43	522,263	+2.21(+1.93%)
Aug 07, 2019	113.17	114.42	112.51	114.22	803,518	-0.77(-0.67%)
Aug 06, 2019	114.05	115.09	113.26	114.99	602,144	+1.86(+1.64%)
Aug 05, 2019	116.23	116.23	112.48	113.14	1,094,280	-5.29(-4.46%)
Aug 02, 2019	118.21	119.24	117.80	118.42	1,247,689	-0.45(-0.38%)
Aug 01, 2019	120.80	121.54	118.12	118.87	745,796	-2.03(-1.68%)
Jul 31, 2019	121.82	122.14	120.11	120.91	771,396	-0.98(-0.80%)
Jul 30, 2019	121.49	121.91	121.04	121.88	519,718	-0.25(-0.21%)
Jul 29, 2019	121.43	122.93	121.06	122.14	694,234	+0.53(+0.43%)
Jul 26, 2019	121.04	122.17	120.71	121.61	530,864	+1.11(+0.92%)
Jul 25, 2019	120.19	121.16	119.65	120.49	599,160	+0.09(+0.07%)
Jul 24, 2019	120.08	122.32	119.22	120.41	950,309	-0.71(-0.59%)
Jul 23, 2019	123.11	123.57	120.66	121.12	975,183	-1.35(-1.10%)
Jul 22, 2019	120.76	122.99	120.76	122.47	1,398,005	+1.87(+1.55%)
Jul 19, 2019	118.72	120.78	117.26	120.60	2,345,341	+5.32(+4.61%)
Jul 18, 2019	115.11	116.26	114.10	115.29	2,139,409	+1.17(+1.03%)
Jul 17, 2019	116.61	117.44	114.09	114.11	1,316,385	-5.89(-4.91%)
Jul 16, 2019	119.53	121.15	119.19	120.01	627,987	+1.19(+1.00%)
Jul 15, 2019	119.98	120.16	118.39	118.81	914,847	-1.14(-0.95%)
Jul 12, 2019	118.86	120.03	118.72	119.96	756,023	+1.60(+1.35%)
Jul 11, 2019	116.44	118.39	116.18	118.35	1,090,524	+1.92(+1.64%)
Jul 10, 2019	118.73	119.12	116.03	116.44	752,216	-1.55(-1.32%)
Jul 09, 2019	117.99	119.53	117.55	117.99	1,005,341	-0.51(-0.43%)
Jul 08, 2019	119.26	119.81	118.09	118.50	1,041,034	-1.62(-1.35%)
Jul 05, 2019	121.03	121.03	118.66	120.12	479,998	-1.51(-1.24%)
Jul 03, 2019	121.03	121.65	120.68	121.64	387,478	+0.76(+0.63%)
Jul 02, 2019	120.50	121.29	119.34	120.88	695,214	+0.37(+0.31%)
Jul 01, 2019	120.19	121.25	119.47	120.50	926,020	+1.48(+1.24%)
Jun 28, 2019	118.11	119.61	117.64	119.03	998,888	+1.03(+0.87%)
Jun 27, 2019	116.51	119.06	116.51	118.00	819,189	+2.19(+1.89%)
Jun 26, 2019	115.48	116.66	114.69	115.81	948,057	+0.65(+0.57%)
Jun 25, 2019	115.13	116.08	113.73	115.16	1,038,900	-0.02(-0.02%)
Jun 24, 2019	116.61	117.01	114.95	115.18	878,908	-1.58(-1.36%)
Jun 21, 2019	115.96	118.03	115.23	116.76	1,953,257	+1.43(+1.24%)
Jun 20, 2019	115.96	116.24	114.90	115.33	820,036	+0.66(+0.58%)
Jun 19, 2019	113.84	114.86	112.70	114.67	740,831	+0.89(+0.78%)
Jun 18, 2019	112.39	114.30	112.34	113.78	628,689	+1.96(+1.76%)
Jun 17, 2019	114.06	114.06	111.74	111.82	604,616	-2.41(-2.11%)
Jun 14, 2019	114.50	114.52	112.78	114.23	671,793	-0.07(-0.06%)
Jun 13, 2019	115.60	115.92	113.90	114.30	775,820	-1.45(-1.26%)
Jun 12, 2019	115.78	116.16	114.84	115.75	456,977	-0.70(-0.60%)
Jun 11, 2019	117.92	118.52	115.84	116.46	776,989	-0.80(-0.68%)
Jun 10, 2019	117.25	118.93	115.91	117.26	1,269,790	+2.45(+2.14%)
Jun 07, 2019	114.82	115.81	114.32	114.81	912,407	+0.51(+0.44%)
Jun 06, 2019	115.81	115.98	113.08	114.30	1,701,142	-1.90(-1.63%)
Jun 05, 2019	114.87	116.40	114.54	116.20	1,798,484	+2.11(+1.85%)
Jun 04, 2019	111.09	114.11	110.14	114.08	1,372,148	+4.94(+4.52%)
Jun 03, 2019	110.54	111.12	108.69	109.15	1,738,613	-1.20(-1.09%)
May 31, 2019	109.10	110.88	107.19	110.34	2,926,839	-5.25(-4.54%)
May 30, 2019	115.23	115.97	114.94	115.59	440,036	+0.67(+0.58%)
May 29, 2019	117.24	117.24	114.32	114.92	1,013,864	-2.56(-2.18%)
May 28, 2019	118.12	119.75	117.35	117.48	1,161,664	-0.23(-0.20%)
May 24, 2019	118.61	119.12	117.30	117.72	874,048	-0.04(-0.03%)
May 23, 2019	116.91	117.83	115.66	117.76	991,431	-0.81(-0.68%)
May 22, 2019	118.91	119.81	117.74	118.57	685,131	-1.17(-0.98%)
May 21, 2019	119.11	120.19	118.27	119.73	1,169,442	+1.46(+1.24%)
May 20, 2019	117.56	118.95	117.46	118.27	739,767	-0.52(-0.43%)
May 17, 2019	117.00	120.36	117.00	118.79	1,239,004	+0.57(+0.48%)
May 16, 2019	117.39	118.82	116.34	118.22	478,526	+1.60(+1.37%)
May 15, 2019	115.39	117.18	114.89	116.63	659,621	+0.70(+0.61%)
May 14, 2019	114.80	116.68	114.40	115.93	756,737	+1.61(+1.41%)
May 13, 2019	115.26	115.73	113.50	114.32	992,960	-3.21(-2.73%)
May 10, 2019	118.30	119.40	114.63	117.53	1,333,452	-1.50(-1.26%)
May 09, 2019	117.28	119.30	116.82	119.03	545,568	+0.76(+0.64%)
May 08, 2019	119.25	119.51	118.14	118.27	617,601	-1.14(-0.95%)
May 07, 2019	120.04	120.39	117.72	119.41	898,466	-1.73(-1.42%)
May 06, 2019	120.04	121.52	120.04	121.14	622,507	-0.87(-0.71%)
May 03, 2019	120.83	122.32	120.41	122.00	633,310	+1.57(+1.30%)
May 02, 2019	119.25	120.61	118.53	120.44	862,794	+1.21(+1.01%)
May 01, 2019	119.84	120.56	118.63	119.23	780,868	-0.72(-0.60%)
Apr 30, 2019	116.16	120.66	115.43	119.95	1,508,367	+0.39(+0.33%)
Apr 29, 2019	121.64	121.64	119.35	119.56	916,200	-1.72(-1.42%)
Apr 26, 2019	120.08	121.34	119.38	121.28	636,595	+1.17(+0.97%)
Apr 25, 2019	119.94	120.77	118.02	120.11	930,265	-0.85(-0.70%)
Apr 24, 2019	121.25	122.34	120.82	120.96	771,483	+0.11(+0.09%)
Apr 23, 2019	120.71	121.45	120.35	120.86	1,033,073	+0.02(+0.02%)
Apr 22, 2019	121.64	122.46	120.74	120.84	1,140,962	-0.95(-0.78%)
Apr 18, 2019	120.83	122.66	119.98	121.79	2,900,250	+2.16(+1.81%)
Apr 17, 2019	118.11	120.68	116.01	119.63	2,356,803	+4.69(+4.08%)
Apr 16, 2019	114.54	115.50	113.66	114.93	1,122,672	+0.37(+0.32%)
Apr 15, 2019	115.17	115.56	114.22	114.56	759,143	-0.75(-0.65%)
Apr 12, 2019	114.94	115.87	114.54	115.31	688,952	+1.22(+1.07%)
Apr 11, 2019	114.11	114.35	112.85	114.09	720,544	+0.01(+0.01%)
Apr 10, 2019	113.39	114.14	112.24	114.08	697,756	+0.64(+0.57%)
Apr 09, 2019	113.90	113.97	113.02	113.44	608,975	-1.11(-0.97%)
Apr 08, 2019	114.45	114.69	113.68	114.55	524,152	+0.20(+0.18%)
Apr 05, 2019	114.17	114.87	113.77	114.35	751,985	+0.20(+0.18%)
Apr 04, 2019	113.46	114.77	112.67	114.14	1,055,579	+0.61(+0.54%)
Apr 03, 2019	114.52	114.93	113.14	113.53	1,253,086	-0.27(-0.24%)
Apr 02, 2019	114.47	114.73	113.24	113.80	981,214	-0.94(-0.81%)
Apr 01, 2019	113.47	115.58	113.33	114.74	1,167,647	+1.76(+1.56%)
Mar 29, 2019	114.04	115.26	112.67	112.97	1,614,535	-0.16(-0.14%)
Mar 28, 2019	111.68	113.26	111.68	113.13	671,868	+1.34(+1.20%)
Mar 27, 2019	110.58	111.97	110.46	111.79	1,029,890	+0.99(+0.90%)
Mar 26, 2019	110.45	111.11	109.73	110.79	651,031	+1.12(+1.02%)
Mar 25, 2019	109.87	111.74	109.27	109.67	1,379,581	+0.13(+0.12%)
Mar 22, 2019	111.61	112.53	108.48	109.55	1,979,286	-3.94(-3.48%)
Mar 21, 2019	110.96	113.87	109.99	113.49	1,338,947	+3.47(+3.15%)
Mar 20, 2019	112.22	112.27	108.39	110.02	2,319,807	-2.13(-1.90%)
Mar 19, 2019	113.10	113.89	111.99	112.16	1,306,475	-0.90(-0.79%)
Mar 18, 2019	111.81	113.21	111.65	113.05	884,403	+1.52(+1.36%)
Mar 15, 2019	111.94	112.95	110.88	111.53	1,376,056	-0.43(-0.38%)
Mar 14, 2019	111.86	112.23	111.13	111.96	729,927	+0.45(+0.40%)
Mar 13, 2019	110.69	112.25	110.34	111.51	861,677	+1.11(+1.01%)
Mar 12, 2019	111.87	111.98	110.05	110.40	881,674	-1.23(-1.10%)
Mar 11, 2019	108.57	111.91	108.21	111.63	1,274,522	+3.22(+2.97%)
Mar 08, 2019	108.05	108.54	106.53	108.42	1,731,670	-0.38(-0.35%)
Mar 07, 2019	108.09	109.08	107.21	108.80	1,277,806	+0.53(+0.49%)
Mar 06, 2019	107.01	108.81	107.01	108.26	1,031,891	+1.33(+1.24%)
Mar 05, 2019	107.23	108.92	106.47	106.93	1,450,464	-0.26(-0.24%)
Mar 04, 2019	105.61	108.47	105.61	107.19	1,570,232	+2.27(+2.17%)
Mar 01, 2019	106.63	106.63	104.76	104.92	1,019,817	-0.56(-0.53%)
Feb 28, 2019	105.47	105.60	104.48	105.48	1,196,473	+0.00(+0.00%)
Feb 27, 2019	106.32	106.80	105.27	105.48	941,352	-0.84(-0.79%)
Feb 26, 2019	108.08	108.32	106.28	106.33	1,050,612	-1.93(-1.78%)
Feb 25, 2019	108.64	109.45	107.74	108.26	1,262,129	+0.15(+0.14%)
Feb 22, 2019	108.60	109.43	107.83	108.12	997,879	-0.39(-0.36%)
Feb 21, 2019	107.43	109.08	107.17	108.50	1,601,077	+0.67(+0.62%)
Feb 20, 2019	107.78	109.50	106.64	107.83	1,744,540	+1.47(+1.38%)
Feb 19, 2019	104.17	106.93	103.80	106.37	1,506,000	+1.95(+1.87%)
Feb 15, 2019	102.64	104.48	102.56	104.42	1,235,892	+2.56(+2.52%)
Feb 14, 2019	100.98	102.34	100.78	101.85	1,343,470	+0.60(+0.59%)
Feb 13, 2019	100.95	101.70	100.57	101.25	1,676,163	+0.13(+0.13%)
Feb 12, 2019	100.07	101.56	99.75	101.12	1,398,266	+1.29(+1.29%)
Feb 11, 2019	100.02	101.11	98.95	99.83	1,392,750	+0.58(+0.59%)
Feb 08, 2019	99.31	99.87	98.17	99.25	1,637,866	-0.88(-0.88%)
Feb 07, 2019	100.01	101.22	99.17	100.14	1,921,006	-0.23(-0.23%)
Feb 06, 2019	102.29	102.79	100.21	100.37	1,451,906	-1.79(-1.75%)
Feb 05, 2019	102.62	103.14	101.68	102.16	1,244,072	-0.38(-0.37%)
Feb 04, 2019	103.14	103.34	102.37	102.53	1,376,279	-0.57(-0.56%)
Feb 01, 2019	102.83	103.66	101.93	103.11	979,650	+0.43(+0.42%)
Jan 31, 2019	104.74	104.74	101.57	102.68	1,877,808	-1.99(-1.90%)
Jan 30, 2019	105.46	105.91	104.23	104.67	1,077,261	-0.44(-0.42%)
Jan 29, 2019	106.23	106.32	104.41	105.11	1,093,340	-1.05(-0.99%)
Jan 28, 2019	104.86	106.21	104.34	106.16	984,660	+0.41(+0.39%)
Jan 25, 2019	104.75	106.05	104.62	105.75	815,070	+1.52(+1.46%)
Jan 24, 2019	105.06	105.72	104.05	104.22	1,011,194	+0.13(+0.12%)
Jan 23, 2019	105.68	106.68	103.11	104.10	1,457,730	-1.20(-1.14%)
Jan 22, 2019	106.03	106.81	104.14	105.30	2,098,376	-2.01(-1.87%)
Jan 18, 2019	104.35	107.86	103.89	107.31	2,954,297	+6.19(+6.13%)
Jan 17, 2019	98.57	101.23	98.43	101.12	1,072,313	+2.13(+2.15%)
Jan 16, 2019	98.69	100.15	98.48	98.99	957,919	+0.58(+0.59%)
Jan 15, 2019	100.16	100.28	98.12	98.41	808,938	-1.52(-1.53%)
Jan 14, 2019	98.75	100.19	98.44	99.93	742,686	+0.37(+0.37%)
Jan 11, 2019	98.89	100.16	98.10	99.56	597,656	+0.07(+0.07%)
Jan 10, 2019	97.86	99.69	97.15	99.49	570,689	+1.14(+1.15%)
Jan 09, 2019	96.79	98.67	96.22	98.36	819,316	+1.53(+1.58%)
Jan 08, 2019	97.75	98.53	95.60	96.82	973,516	+1.64(+1.72%)
Jan 07, 2019	94.52	95.99	94.09	95.18	1,068,316	+1.10(+1.17%)
Jan 04, 2019	91.74	94.21	91.74	94.09	1,259,271	+3.91(+4.34%)
Jan 03, 2019	92.67	93.63	90.11	90.17	1,484,515	-3.30(-3.53%)