Coty Inc (NY: COTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	4.660	4.760	4.380	4.470	20,494,472	-0.27(-5.70%)
Jun 29, 2020	4.810	4.820	4.460	4.740	34,342,480	+0.56(+13.40%)
Jun 26, 2020	4.360	4.410	4.000	4.180	11,821,600	-0.18(-4.13%)
Jun 25, 2020	4.210	4.490	4.160	4.360	10,385,017	+0.03(+0.69%)
Jun 24, 2020	4.590	4.590	4.290	4.330	13,767,234	-0.32(-6.88%)
Jun 23, 2020	4.630	4.700	4.510	4.650	15,523,772	+0.03(+0.65%)
Jun 22, 2020	4.660	4.730	4.530	4.620	12,953,865	-0.10(-2.12%)
Jun 19, 2020	4.780	4.955	4.630	4.720	21,593,702	+0.02(+0.43%)
Jun 18, 2020	4.550	4.930	4.550	4.700	10,939,316	-0.15(-3.09%)
Jun 17, 2020	4.930	5.040	4.790	4.850	12,957,036	-0.19(-3.77%)
Jun 16, 2020	5.180	5.220	4.860	5.040	16,177,807	+0.27(+5.66%)
Jun 15, 2020	4.550	4.860	4.420	4.770	26,099,864	-0.10(-2.05%)
Jun 12, 2020	4.950	5.090	4.650	4.870	17,277,200	+0.29(+6.33%)
Jun 11, 2020	4.510	4.970	4.410	4.580	21,246,060	-0.58(-11.24%)
Jun 10, 2020	5.690	5.700	5.040	5.160	28,153,668	-0.48(-8.51%)
Jun 09, 2020	5.990	6.010	5.360	5.640	29,771,984	-0.57(-9.18%)
Jun 08, 2020	5.420	6.270	5.270	6.210	41,996,420	+1.13(+22.24%)
Jun 05, 2020	5.190	5.200	4.940	5.080	32,694,000	+0.24(+4.96%)
Jun 04, 2020	5.040	5.260	4.680	4.840	45,186,852	+0.09(+1.89%)
Jun 03, 2020	4.480	4.830	4.310	4.750	48,496,368	+0.56(+13.37%)
Jun 02, 2020	4.500	4.630	4.180	4.190	32,381,204	-0.20(-4.56%)
Jun 01, 2020	3.990	4.440	3.860	4.390	54,915,824	+0.76(+20.94%)
May 29, 2020	4.010	4.060	3.600	3.630	60,534,300	-0.56(-13.37%)
May 28, 2020	4.470	4.490	4.120	4.190	30,840,088	-0.27(-6.05%)
May 27, 2020	4.450	4.660	4.200	4.460	29,127,962	+0.18(+4.21%)
May 26, 2020	4.130	4.380	4.000	4.280	27,958,060	+0.53(+14.13%)
May 22, 2020	3.490	3.880	3.460	3.750	31,253,500	+0.42(+12.61%)
May 21, 2020	3.320	3.470	3.250	3.330	21,847,548	+0.05(+1.52%)
May 20, 2020	3.260	3.370	3.160	3.280	21,065,676	+0.03(+0.92%)
May 19, 2020	3.470	3.470	3.240	3.250	19,088,612	-0.17(-4.97%)
May 18, 2020	3.500	3.570	3.340	3.420	20,703,604	+0.13(+3.95%)
May 15, 2020	3.360	3.420	3.220	3.290	19,394,400	-0.07(-2.08%)
May 14, 2020	3.720	3.720	3.270	3.360	21,957,542	-0.30(-8.20%)
May 13, 2020	4.080	4.140	3.600	3.660	27,784,216	-0.67(-15.47%)
May 12, 2020	4.900	4.920	4.310	4.330	15,447,059	-0.45(-9.41%)
May 11, 2020	5.720	5.730	4.760	4.780	22,842,048	-0.42(-8.08%)
May 08, 2020	5.100	5.295	5.020	5.200	10,291,600	+0.27(+5.48%)
May 07, 2020	4.970	5.180	4.890	4.930	7,336,478	+0.04(+0.82%)
May 06, 2020	5.270	5.330	4.870	4.890	5,102,627	-0.34(-6.50%)
May 05, 2020	5.440	5.450	5.200	5.230	8,258,447	-0.10(-1.88%)
May 04, 2020	5.030	5.420	4.860	5.330	12,285,794	+0.15(+2.90%)
May 01, 2020	5.330	5.390	5.100	5.180	6,178,400	-0.27(-4.95%)
Apr 30, 2020	5.450	5.490	5.220	5.450	9,425,687	-0.01(-0.18%)
Apr 29, 2020	5.950	5.970	5.290	5.460	31,566,352	-0.35(-6.02%)
Apr 28, 2020	5.760	5.880	5.540	5.810	21,305,220	+0.37(+6.80%)
Apr 27, 2020	6.000	6.200	5.390	5.440	15,674,244	-0.83(-13.24%)
Apr 24, 2020	5.980	6.360	5.920	6.270	12,160,800	+0.34(+5.73%)
Apr 23, 2020	5.550	6.065	5.500	5.930	4,615,305	+0.34(+6.08%)
Apr 22, 2020	5.840	5.920	5.360	5.590	3,506,162	-0.08(-1.41%)
Apr 21, 2020	5.500	5.770	5.320	5.670	4,115,649	-0.01(-0.18%)
Apr 20, 2020	5.580	5.950	5.330	5.680	4,538,650	-0.07(-1.22%)
Apr 17, 2020	5.900	6.100	5.590	5.750	4,893,500	+0.03(+0.52%)
Apr 16, 2020	5.720	5.750	5.520	5.720	3,803,636	-0.06(-1.04%)
Apr 15, 2020	5.950	5.973	5.610	5.780	4,692,901	-0.51(-8.11%)
Apr 14, 2020	5.950	6.420	5.860	6.290	5,688,040	+0.50(+8.64%)
Apr 13, 2020	5.990	5.990	5.510	5.790	4,390,093	-0.23(-3.82%)
Apr 09, 2020	6.190	6.350	5.970	6.020	7,429,200	+0.14(+2.38%)
Apr 08, 2020	5.780	5.950	5.680	5.880	6,204,893	+0.32(+5.76%)
Apr 07, 2020	5.500	6.570	5.440	5.560	9,645,703	+0.56(+11.20%)
Apr 06, 2020	5.060	5.250	4.820	5.000	5,939,270	+0.40(+8.70%)
Apr 03, 2020	4.480	4.660	4.300	4.600	5,974,200	+0.14(+3.14%)
Apr 02, 2020	4.540	5.221	4.271	4.460	9,243,375	+0.00(+0.00%)
Apr 01, 2020	4.960	4.970	4.440	4.460	9,979,279	-0.70(-13.57%)
Mar 31, 2020	5.540	5.790	5.050	5.160	6,879,455	-0.25(-4.62%)
Mar 30, 2020	6.170	6.230	5.170	5.410	7,549,043	-0.90(-14.26%)
Mar 27, 2020	6.350	6.570	5.905	6.310	8,175,300	-0.37(-5.54%)
Mar 26, 2020	5.460	7.360	5.400	6.680	14,300,417	+1.30(+24.16%)
Mar 25, 2020	5.160	5.630	4.610	5.380	9,568,967	+0.28(+5.49%)
Mar 24, 2020	5.650	6.020	5.010	5.100	11,380,738	-0.05(-0.97%)
Mar 23, 2020	4.460	5.480	4.380	5.150	10,416,196	+0.67(+14.96%)
Mar 20, 2020	4.160	4.850	3.800	4.480	15,650,500	+0.46(+11.44%)
Mar 19, 2020	3.980	4.280	3.370	4.020	14,952,345	+0.28(+7.49%)
Mar 18, 2020	5.040	5.050	3.020	3.740	15,537,255	-1.71(-31.38%)
Mar 17, 2020	5.960	6.100	4.970	5.450	11,205,579	-0.47(-7.94%)
Mar 16, 2020	6.820	7.000	5.870	5.920	8,499,266	-1.85(-23.81%)
Mar 13, 2020	6.790	7.810	6.770	7.770	10,497,800	+1.47(+23.33%)
Mar 12, 2020	6.890	6.990	6.020	6.300	7,080,627	-1.14(-15.32%)
Mar 11, 2020	7.790	7.905	7.410	7.440	7,693,778	-0.57(-7.12%)
Mar 10, 2020	7.930	8.110	7.510	8.010	4,640,221	+0.34(+4.43%)
Mar 09, 2020	8.090	8.310	7.650	7.670	3,691,262	-0.93(-10.81%)
Mar 06, 2020	8.620	9.100	8.500	8.600	5,325,100	-0.31(-3.48%)
Mar 05, 2020	8.880	9.080	8.790	8.910	6,172,082	-0.29(-3.15%)
Mar 04, 2020	8.950	9.210	8.840	9.200	4,245,858	+0.34(+3.84%)
Mar 03, 2020	9.360	9.440	8.820	8.860	6,918,998	-0.44(-4.73%)
Mar 02, 2020	9.280	9.310	8.900	9.300	7,866,396	+0.07(+0.76%)
Feb 28, 2020	9.290	9.650	9.140	9.230	9,857,400	-0.44(-4.55%)
Feb 27, 2020	9.930	10.06	9.500	9.670	6,937,246	-0.36(-3.59%)
Feb 26, 2020	10.48	10.51	10.02	10.03	7,424,168	-0.42(-4.02%)
Feb 25, 2020	10.72	10.76	10.32	10.45	7,090,347	-0.25(-2.34%)
Feb 24, 2020	10.90	10.93	10.64	10.70	4,718,551	-0.54(-4.80%)
Feb 21, 2020	11.37	11.39	11.17	11.24	2,964,000	-0.18(-1.58%)
Feb 20, 2020	11.45	11.54	11.31	11.42	4,116,768	-0.07(-0.61%)
Feb 19, 2020	11.71	11.78	11.42	11.49	3,700,492	-0.05(-0.43%)
Feb 18, 2020	11.52	11.68	11.43	11.54	3,235,600	+0.13(+1.14%)
Feb 14, 2020	11.44	11.48	11.27	11.41	2,522,300	-0.00(-0.04%)
Feb 13, 2020	11.53	11.66	11.41	11.41	4,072,121	-0.27(-2.29%)
Feb 12, 2020	11.82	11.84	11.61	11.68	4,139,331	-0.14(-1.17%)
Feb 11, 2020	11.87	11.95	11.75	11.82	3,029,741	-0.02(-0.17%)
Feb 10, 2020	11.87	12.13	11.77	11.84	3,864,438	-0.06(-0.50%)
Feb 07, 2020	11.88	12.21	11.65	11.90	6,445,719	-0.06(-0.50%)
Feb 06, 2020	12.18	12.34	11.94	11.96	5,441,803	-0.09(-0.74%)
Feb 05, 2020	11.57	12.87	11.51	12.05	18,037,566	+1.52(+14.47%)
Feb 04, 2020	10.53	10.70	10.46	10.52	4,956,548	+0.08(+0.76%)
Feb 03, 2020	10.18	10.45	10.13	10.45	4,143,663	+0.30(+2.92%)
Jan 31, 2020	10.18	10.28	10.09	10.15	5,400,801	-0.02(-0.19%)
Jan 30, 2020	10.29	10.29	9.956	10.17	4,461,748	-0.19(-1.82%)
Jan 29, 2020	10.43	10.49	10.29	10.36	4,795,130	-0.03(-0.29%)
Jan 28, 2020	10.12	10.48	10.06	10.39	4,929,118	+0.29(+2.84%)
Jan 27, 2020	10.33	10.41	9.941	10.10	11,896,197	-0.33(-3.13%)
Jan 24, 2020	10.61	10.73	10.34	10.43	5,512,207	-0.17(-1.59%)
Jan 23, 2020	10.59	10.69	10.42	10.59	4,295,957	-0.06(-0.56%)
Jan 22, 2020	10.75	10.76	10.53	10.65	3,903,821	-0.09(-0.83%)
Jan 21, 2020	10.87	10.92	10.52	10.74	3,998,535	-0.17(-1.54%)
Jan 17, 2020	11.32	11.34	10.81	10.91	3,608,183	-0.40(-3.50%)
Jan 16, 2020	11.27	11.38	11.19	11.31	2,758,607	+0.06(+0.53%)
Jan 15, 2020	10.62	11.31	10.62	11.25	6,805,682	+0.66(+6.26%)
Jan 14, 2020	10.34	10.61	10.18	10.58	13,340,745	+0.24(+2.29%)
Jan 13, 2020	10.44	10.55	10.25	10.35	5,657,324	-0.14(-1.32%)
Jan 10, 2020	10.63	10.65	10.45	10.49	2,593,896	-0.15(-1.40%)
Jan 09, 2020	10.41	10.64	10.28	10.63	4,229,758	+0.23(+2.19%)
Jan 08, 2020	10.57	10.61	10.28	10.41	4,908,061	-0.20(-1.87%)
Jan 07, 2020	10.69	10.80	10.59	10.60	3,091,850	-0.13(-1.20%)
Jan 06, 2020	10.88	10.89	10.64	10.73	3,404,906	-0.21(-1.90%)
Jan 03, 2020	10.81	10.97	10.78	10.94	4,097,685	+0.01(+0.09%)
Jan 02, 2020	11.33	11.34	10.82	10.93	3,745,821	-0.20(-1.78%)
Dec 31, 2019	10.92	11.13	10.88	11.13	2,322,456	+0.20(+1.81%)
Dec 30, 2019	10.84	11.01	10.74	10.93	3,067,539	+0.08(+0.73%)
Dec 27, 2019	10.85	10.86	10.62	10.85	2,492,902	+0.04(+0.37%)
Dec 26, 2019	10.83	10.95	10.77	10.81	1,997,426	-0.01(-0.09%)
Dec 24, 2019	10.88	10.95	10.79	10.82	1,164,109	-0.07(-0.64%)
Dec 23, 2019	11.45	11.47	10.82	10.89	3,391,190	-0.46(-4.09%)
Dec 20, 2019	11.42	11.61	11.33	11.36	15,494,131	+0.01(+0.09%)
Dec 19, 2019	11.07	11.38	11.03	11.35	5,601,796	+0.28(+2.50%)
Dec 18, 2019	11.02	11.15	10.87	11.07	4,379,605	+0.04(+0.36%)
Dec 17, 2019	10.88	11.23	10.79	11.03	6,727,577	+0.14(+1.27%)
Dec 16, 2019	11.02	11.09	10.75	10.89	9,436,359	-0.07(-0.63%)
Dec 13, 2019	11.43	11.43	10.95	10.96	6,606,460	-0.58(-5.06%)
Dec 12, 2019	11.43	11.55	11.30	11.54	5,790,847	+0.10(+0.86%)
Dec 11, 2019	11.47	11.56	11.38	11.44	4,457,346	-0.05(-0.43%)
Dec 10, 2019	11.69	11.71	11.36	11.49	3,829,773	-0.20(-1.69%)
Dec 09, 2019	11.71	11.75	11.56	11.69	2,185,951	-0.05(-0.42%)
Dec 06, 2019	11.72	11.87	11.72	11.74	2,982,708	+0.10(+0.85%)
Dec 05, 2019	11.47	11.64	11.43	11.64	4,275,841	+0.19(+1.64%)
Dec 04, 2019	11.43	11.71	11.42	11.45	4,590,116	-0.02(-0.17%)
Dec 03, 2019	11.32	11.50	11.20	11.47	5,560,432	+0.02(+0.17%)
Dec 02, 2019	11.40	11.46	11.18	11.45	3,377,800	+0.04(+0.35%)
Nov 29, 2019	11.42	11.49	11.40	11.41	1,295,634	-0.01(-0.09%)
Nov 27, 2019	11.40	11.51	11.40	11.42	2,700,147	-0.16(-1.37%)
Nov 26, 2019	11.41	11.73	11.36	11.58	5,654,537	+0.23(+2.00%)
Nov 25, 2019	11.47	11.49	11.30	11.36	6,011,237	-0.05(-0.43%)
Nov 22, 2019	11.76	11.84	11.41	11.41	3,686,734	-0.32(-2.70%)
Nov 21, 2019	11.87	12.27	11.63	11.72	10,836,020	-0.10(-0.84%)
Nov 20, 2019	11.79	11.94	11.78	11.82	4,528,150	-0.02(-0.17%)
Nov 19, 2019	12.14	12.16	11.80	11.84	4,659,156	-0.25(-2.05%)
Nov 18, 2019	11.87	12.35	11.73	12.09	8,148,470	+0.31(+2.60%)
Nov 15, 2019	11.96	11.98	11.65	11.78	3,048,420	-0.17(-1.45%)
Nov 14, 2019	11.99	12.11	11.91	11.95	3,909,593	-0.03(-0.25%)
Nov 13, 2019	12.10	12.16	11.91	11.98	3,940,345	-0.17(-1.37%)
Nov 12, 2019	12.16	12.34	12.06	12.15	4,570,358	-0.01(-0.08%)
Nov 11, 2019	12.51	12.57	12.08	12.16	4,003,634	-0.41(-3.27%)
Nov 08, 2019	12.67	12.73	12.52	12.57	5,531,328	-0.16(-1.23%)
Nov 07, 2019	12.86	12.86	12.54	12.73	7,736,511	-0.02(-0.15%)
Nov 06, 2019	11.70	13.14	11.15	12.75	24,962,988	+1.53(+13.61%)
Nov 05, 2019	11.24	11.39	11.16	11.22	6,478,888	+0.01(+0.09%)
Nov 04, 2019	11.53	11.57	11.20	11.21	5,344,655	-0.22(-1.89%)
Nov 01, 2019	11.46	11.56	11.26	11.43	4,331,481	-0.02(-0.17%)
Oct 31, 2019	11.39	11.47	11.26	11.45	3,671,373	+0.06(+0.52%)
Oct 30, 2019	11.42	11.56	11.31	11.39	3,440,524	-0.04(-0.34%)
Oct 29, 2019	11.49	11.58	11.32	11.43	3,203,041	-0.12(-1.02%)
Oct 28, 2019	11.45	11.65	11.45	11.54	3,266,045	+0.03(+0.26%)
Oct 25, 2019	11.49	11.65	11.29	11.51	3,016,930	-0.02(-0.17%)
Oct 24, 2019	11.65	11.65	11.42	11.53	2,827,665	-0.12(-1.01%)
Oct 23, 2019	11.65	11.72	11.44	11.65	4,138,991	-0.01(-0.08%)
Oct 22, 2019	11.41	11.68	11.16	11.66	7,008,622	+0.42(+3.75%)
Oct 21, 2019	10.77	11.41	10.48	11.24	18,177,926	+1.33(+13.44%)
Oct 18, 2019	9.937	10.05	9.849	9.908	3,258,595	-0.08(-0.78%)
Oct 17, 2019	10.10	10.17	9.947	9.986	2,005,374	-0.10(-0.97%)
Oct 16, 2019	10.21	10.28	10.06	10.08	3,577,597	-0.08(-0.77%)
Oct 15, 2019	10.41	10.41	10.14	10.16	3,079,414	-0.26(-2.53%)
Oct 14, 2019	10.39	10.67	10.35	10.43	2,891,256	+0.08(+0.76%)
Oct 11, 2019	9.967	10.44	9.879	10.35	3,617,211	+0.49(+4.97%)
Oct 10, 2019	9.888	9.947	9.800	9.859	3,188,281	+0.00(+0.00%)
Oct 09, 2019	10.01	10.04	9.790	9.859	2,726,847	-0.11(-1.08%)
Oct 08, 2019	10.03	10.10	9.869	9.967	2,172,869	-0.16(-1.55%)
Oct 07, 2019	10.11	10.30	10.09	10.12	2,231,375	+0.01(+0.10%)
Oct 04, 2019	10.07	10.14	9.967	10.11	1,982,755	+0.09(+0.88%)
Oct 03, 2019	9.810	10.03	9.644	10.03	1,963,845	+0.19(+1.89%)
Oct 02, 2019	10.29	10.29	9.820	9.839	3,221,648	-0.54(-5.19%)
Oct 01, 2019	10.32	10.41	10.06	10.38	5,314,866	+0.09(+0.86%)
Sep 30, 2019	10.31	10.45	10.14	10.29	3,443,487	-0.02(-0.19%)
Sep 27, 2019	10.25	10.38	10.15	10.31	2,373,341	+0.17(+1.64%)
Sep 26, 2019	10.27	10.30	10.11	10.14	2,479,767	-0.13(-1.24%)
Sep 25, 2019	10.24	10.32	10.19	10.27	1,995,860	+0.07(+0.67%)
Sep 24, 2019	10.17	10.28	10.10	10.20	2,799,558	+0.07(+0.68%)
Sep 23, 2019	9.888	10.14	9.790	10.13	2,772,482	+0.18(+1.77%)
Sep 20, 2019	10.05	10.16	9.927	9.957	6,342,530	-0.10(-0.97%)
Sep 19, 2019	10.25	10.25	9.957	10.05	3,527,767	-0.22(-2.10%)
Sep 18, 2019	10.33	10.44	10.14	10.27	2,516,424	-0.07(-0.66%)
Sep 17, 2019	10.58	10.58	10.24	10.34	3,446,970	-0.28(-2.67%)
Sep 16, 2019	10.37	10.66	10.33	10.62	3,959,204	+0.19(+1.78%)
Sep 13, 2019	10.35	10.50	10.35	10.44	2,400,102	+0.08(+0.76%)
Sep 12, 2019	10.57	10.57	10.29	10.36	3,421,134	-0.16(-1.49%)
Sep 11, 2019	10.33	10.52	10.13	10.51	4,620,729	+0.16(+1.51%)
Sep 10, 2019	9.967	10.41	9.967	10.36	9,158,535	+0.30(+3.02%)
Sep 09, 2019	9.800	10.08	9.771	10.05	4,778,165	+0.24(+2.50%)
Sep 06, 2019	9.546	9.947	9.546	9.810	4,933,805	+0.23(+2.40%)
Sep 05, 2019	9.570	9.648	9.261	9.580	7,036,977	+0.38(+4.10%)
Sep 04, 2019	8.816	9.097	8.710	9.203	5,764,054	+0.40(+4.50%)
Sep 03, 2019	9.184	9.280	8.763	8.807	9,236,850	-0.43(-4.61%)
Aug 30, 2019	9.126	9.319	9.126	9.232	5,511,784	+0.19(+2.14%)
Aug 29, 2019	9.039	9.145	8.865	9.039	6,402,604	+0.02(+0.21%)
Aug 28, 2019	9.058	9.097	8.720	9.019	10,604,904	+0.51(+6.02%)
Aug 27, 2019	8.546	8.565	8.459	8.507	7,836,237	+0.05(+0.57%)
Aug 26, 2019	8.430	8.517	8.410	8.459	2,946,591	+0.07(+0.81%)
Aug 23, 2019	8.594	8.623	8.323	8.391	5,332,720	-0.23(-2.69%)
Aug 22, 2019	8.555	8.749	8.555	8.623	2,930,449	+0.07(+0.79%)
Aug 21, 2019	8.575	8.758	8.478	8.555	4,112,848	+0.04(+0.45%)
Aug 20, 2019	8.778	8.782	8.420	8.517	8,842,427	-0.37(-4.13%)
Aug 19, 2019	9.097	9.135	8.855	8.884	6,197,725	+0.08(+0.88%)
Aug 16, 2019	8.749	8.836	8.662	8.807	4,631,153	+0.10(+1.11%)
Aug 15, 2019	9.242	9.290	8.700	8.710	6,971,636	-0.51(-5.56%)
Aug 14, 2019	9.261	9.290	8.976	9.222	6,638,151	-0.13(-1.34%)
Aug 13, 2019	9.474	9.657	9.348	9.348	7,564,294	-0.16(-1.73%)
Aug 12, 2019	9.947	9.947	9.503	9.512	3,095,428	-0.51(-5.11%)
Aug 09, 2019	10.06	10.10	9.822	10.02	2,427,866	-0.05(-0.48%)
Aug 08, 2019	10.13	10.29	10.06	10.07	4,021,962	-0.02(-0.19%)
Aug 07, 2019	9.880	10.13	9.768	10.09	4,607,640	+0.15(+1.46%)
Aug 06, 2019	9.918	10.02	9.696	9.947	4,800,993	+0.14(+1.38%)
Aug 05, 2019	10.24	10.27	9.783	9.812	6,290,860	-0.53(-5.14%)
Aug 02, 2019	10.54	10.54	10.23	10.34	3,673,557	-0.17(-1.65%)
Aug 01, 2019	10.53	10.67	10.48	10.52	4,129,920	-0.03(-0.27%)
Jul 31, 2019	10.79	10.82	10.38	10.55	7,619,607	-0.27(-2.50%)
Jul 30, 2019	10.63	11.00	10.63	10.82	5,375,036	+0.18(+1.73%)
Jul 29, 2019	10.73	10.80	10.59	10.63	2,520,631	-0.10(-0.90%)
Jul 26, 2019	10.67	10.81	10.53	10.73	2,996,196	+0.10(+0.91%)
Jul 25, 2019	10.60	10.80	10.59	10.63	4,154,682	-0.01(-0.09%)
Jul 24, 2019	10.57	10.67	10.50	10.64	5,999,085	+0.07(+0.64%)
Jul 23, 2019	10.63	10.67	10.49	10.58	3,478,669	-0.02(-0.18%)
Jul 22, 2019	10.73	10.92	10.56	10.59	3,833,338	-0.11(-0.99%)
Jul 19, 2019	10.73	10.89	10.63	10.70	5,132,036	+0.02(+0.18%)
Jul 18, 2019	10.68	10.75	10.58	10.68	3,940,958	+0.00(+0.00%)
Jul 17, 2019	10.76	10.88	10.62	10.68	2,879,995	-0.09(-0.81%)
Jul 16, 2019	10.72	10.89	10.70	10.77	4,474,992	+0.03(+0.27%)
Jul 15, 2019	10.77	11.02	10.68	10.74	5,637,272	-0.01(-0.09%)
Jul 12, 2019	10.86	10.96	10.66	10.75	4,982,661	-0.12(-1.07%)
Jul 11, 2019	10.90	10.98	10.81	10.87	4,724,661	-0.06(-0.53%)
Jul 10, 2019	11.12	11.14	10.86	10.92	4,508,873	-0.12(-1.05%)
Jul 09, 2019	11.02	11.11	10.87	11.04	7,430,767	-0.03(-0.26%)
Jul 08, 2019	11.12	11.14	10.93	11.07	7,287,048	-0.10(-0.87%)
Jul 05, 2019	11.17	11.25	10.88	11.17	7,911,204	-0.12(-1.03%)
Jul 03, 2019	11.23	11.39	11.14	11.28	3,342,945	-0.03(-0.26%)
Jul 02, 2019	10.73	11.43	10.73	11.31	11,923,780	+0.11(+0.95%)