Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.11	15.53	14.52	14.94	1,854,222	-0.29(-1.90%)
Mar 30, 2020	16.06	16.06	14.46	15.23	2,796,849	-0.37(-2.40%)
Mar 27, 2020	14.67	16.29	14.59	15.60	2,752,288	-0.21(-1.34%)
Mar 26, 2020	13.45	15.94	12.99	15.82	5,085,732	+2.54(+19.09%)
Mar 25, 2020	13.84	14.27	12.85	13.28	5,285,701	-0.18(-1.33%)
Mar 24, 2020	12.68	13.75	12.61	13.46	2,252,307	+1.82(+15.64%)
Mar 23, 2020	12.89	12.97	11.19	11.64	2,588,228	-1.50(-11.40%)
Mar 20, 2020	13.25	14.35	12.61	13.14	3,574,507	+0.08(+0.59%)
Mar 19, 2020	10.63	13.36	9.282	13.06	4,273,248	+2.22(+20.49%)
Mar 18, 2020	13.21	13.61	10.31	10.84	3,241,951	-3.44(-24.08%)
Mar 17, 2020	14.13	14.37	13.07	14.28	5,035,824	+0.46(+3.32%)
Mar 16, 2020	14.18	15.05	13.80	13.82	3,526,653	-3.91(-22.07%)
Mar 13, 2020	17.37	17.73	16.09	17.73	4,670,048	+1.83(+11.49%)
Mar 12, 2020	17.46	18.38	15.89	15.90	3,695,584	-2.96(-15.70%)
Mar 11, 2020	20.54	20.59	18.51	18.86	4,099,440	-2.40(-11.30%)
Mar 10, 2020	20.38	21.50	19.58	21.27	2,774,141	+2.28(+12.00%)
Mar 09, 2020	19.87	20.41	18.56	18.99	3,852,447	-2.35(-11.02%)
Mar 06, 2020	21.07	22.01	20.88	21.34	1,720,525	-0.88(-3.94%)
Mar 05, 2020	22.69	22.90	22.03	22.22	1,753,574	-1.41(-5.97%)
Mar 04, 2020	23.58	23.79	22.76	23.63	3,419,874	+0.35(+1.51%)
Mar 03, 2020	25.15	25.42	23.22	23.28	3,421,794	-1.80(-7.19%)
Mar 02, 2020	24.25	25.11	23.60	25.08	3,278,060	+0.87(+3.58%)
Feb 28, 2020	23.79	24.55	23.41	24.21	3,181,563	-0.56(-2.26%)
Feb 27, 2020	25.22	26.18	24.59	24.77	2,916,929	-1.22(-4.69%)
Feb 26, 2020	27.02	27.15	25.96	25.99	2,573,482	-0.88(-3.29%)
Feb 25, 2020	28.34	28.38	26.72	26.87	2,287,870	-1.42(-5.01%)
Feb 24, 2020	28.43	28.48	28.02	28.29	2,372,456	-1.23(-4.18%)
Feb 21, 2020	29.94	30.05	29.39	29.53	905,268	-0.72(-2.37%)
Feb 20, 2020	30.01	30.60	30.01	30.24	1,334,406	+0.10(+0.33%)
Feb 19, 2020	30.04	30.24	30.00	30.14	1,337,601	+0.32(+1.06%)
Feb 18, 2020	30.43	30.59	29.60	29.83	1,473,092	-0.73(-2.40%)
Feb 14, 2020	30.98	31.15	30.50	30.56	808,065	-0.46(-1.48%)
Feb 13, 2020	30.64	31.09	30.50	31.02	1,175,413	+0.20(+0.65%)
Feb 12, 2020	31.07	31.21	30.69	30.82	1,160,311	+0.10(+0.33%)
Feb 11, 2020	30.66	31.04	30.64	30.72	1,435,651	+0.21(+0.68%)
Feb 10, 2020	30.13	30.53	30.12	30.51	1,227,732	+0.17(+0.55%)
Feb 07, 2020	30.14	30.55	30.08	30.34	1,669,466	-0.08(-0.27%)
Feb 06, 2020	30.92	31.00	30.41	30.43	1,945,164	-0.23(-0.73%)
Feb 05, 2020	30.41	30.71	30.36	30.65	1,085,449	+0.78(+2.63%)
Feb 04, 2020	29.79	30.12	29.66	29.87	1,322,088	+0.63(+2.17%)
Feb 03, 2020	29.44	29.62	29.22	29.24	1,154,552	+0.02(+0.06%)
Jan 31, 2020	29.14	29.48	29.12	29.22	1,580,294	-0.33(-1.13%)
Jan 30, 2020	28.94	29.59	28.88	29.55	1,080,341	+0.29(+1.00%)
Jan 29, 2020	30.14	30.31	29.25	29.26	1,400,797	-0.79(-2.64%)
Jan 28, 2020	29.97	30.34	29.84	30.05	1,474,086	+0.22(+0.73%)
Jan 27, 2020	29.74	30.24	29.64	29.84	1,995,269	-0.73(-2.40%)
Jan 24, 2020	30.87	31.58	30.24	30.57	5,261,295	-2.34(-7.10%)
Jan 23, 2020	32.64	32.95	32.14	32.91	3,611,903	+0.19(+0.59%)
Jan 22, 2020	33.10	33.10	32.55	32.71	2,622,830	-0.22(-0.66%)
Jan 21, 2020	33.13	33.34	32.91	32.93	986,545	-0.44(-1.33%)
Jan 17, 2020	33.21	33.47	33.06	33.37	1,295,997	+0.29(+0.88%)
Jan 16, 2020	32.81	33.08	32.76	33.08	1,601,046	+0.53(+1.64%)
Jan 15, 2020	32.26	32.68	32.11	32.55	1,497,929	-0.01(-0.03%)
Jan 14, 2020	32.46	32.87	32.29	32.56	1,139,021	+0.05(+0.15%)
Jan 13, 2020	32.54	32.61	32.28	32.51	1,185,091	+0.08(+0.26%)
Jan 10, 2020	32.62	32.64	32.34	32.42	1,452,049	-0.21(-0.64%)
Jan 09, 2020	32.67	32.81	32.50	32.63	1,202,777	+0.10(+0.31%)
Jan 08, 2020	32.28	32.73	32.23	32.53	1,428,638	+0.43(+1.33%)
Jan 07, 2020	32.46	32.51	31.96	32.11	1,409,897	-0.32(-0.98%)
Jan 06, 2020	32.22	32.53	32.06	32.42	2,331,890	-0.18(-0.54%)
Jan 03, 2020	32.46	32.79	32.25	32.60	1,157,803	-0.31(-0.94%)
Jan 02, 2020	32.74	32.94	32.47	32.91	1,373,417	+0.20(+0.61%)
Dec 31, 2019	32.48	32.77	32.33	32.71	1,393,919	+0.23(+0.69%)
Dec 30, 2019	32.61	32.66	32.39	32.48	772,545	+0.07(+0.21%)
Dec 27, 2019	32.56	32.59	32.19	32.41	835,512	+0.00(+0.00%)
Dec 26, 2019	32.47	32.56	32.29	32.41	617,835	+0.09(+0.28%)
Dec 24, 2019	32.27	32.37	32.09	32.32	370,593	+0.07(+0.21%)
Dec 23, 2019	32.32	32.33	31.94	32.26	1,214,923	+0.02(+0.08%)
Dec 20, 2019	32.11	32.46	32.07	32.23	2,888,636	+0.22(+0.68%)
Dec 19, 2019	32.33	32.42	31.96	32.01	1,443,263	-0.36(-1.11%)
Dec 18, 2019	32.76	32.81	32.32	32.37	1,959,351	-0.29(-0.89%)
Dec 17, 2019	32.53	32.69	32.32	32.66	1,794,490	+0.33(+1.02%)
Dec 16, 2019	32.49	32.82	32.21	32.33	2,316,315	+0.20(+0.62%)
Dec 13, 2019	33.06	33.12	32.01	32.13	2,685,165	-1.12(-3.36%)
Dec 12, 2019	32.08	33.38	32.01	33.25	1,391,253	+1.42(+4.45%)
Dec 11, 2019	31.79	31.95	31.60	31.84	780,602	+0.04(+0.13%)
Dec 10, 2019	31.62	31.93	31.53	31.80	774,105	+0.07(+0.21%)
Dec 09, 2019	31.61	31.89	31.57	31.73	1,254,582	-0.01(-0.03%)
Dec 06, 2019	32.08	32.18	31.72	31.74	1,576,461	+0.18(+0.58%)
Dec 05, 2019	31.62	31.75	31.44	31.55	940,403	+0.05(+0.16%)
Dec 04, 2019	31.36	31.72	31.26	31.51	1,304,767	+0.29(+0.93%)
Dec 03, 2019	31.01	31.23	30.74	31.22	1,183,893	-0.29(-0.92%)
Dec 02, 2019	31.84	31.88	31.38	31.51	1,305,438	-0.03(-0.10%)
Nov 29, 2019	31.71	31.91	31.46	31.54	666,430	-0.29(-0.91%)
Nov 27, 2019	31.78	31.89	31.61	31.83	1,110,636	+0.30(+0.95%)
Nov 26, 2019	31.65	31.75	31.35	31.53	1,034,396	-0.26(-0.81%)
Nov 25, 2019	31.64	31.95	31.44	31.79	1,393,653	+0.27(+0.84%)
Nov 22, 2019	31.26	31.62	31.16	31.52	2,869,587	+0.34(+1.09%)
Nov 21, 2019	31.32	31.32	30.78	31.18	1,407,712	+0.02(+0.08%)
Nov 20, 2019	31.22	31.47	30.90	31.16	1,642,267	-0.22(-0.71%)
Nov 19, 2019	31.27	31.41	30.93	31.38	2,091,069	+0.13(+0.42%)
Nov 18, 2019	31.55	31.55	30.99	31.25	2,084,619	-0.36(-1.15%)
Nov 15, 2019	31.42	31.75	31.21	31.61	2,196,876	+0.32(+1.03%)
Nov 14, 2019	31.12	31.30	30.84	31.29	1,218,517	+0.10(+0.32%)
Nov 13, 2019	30.97	31.34	30.76	31.19	1,125,729	-0.20(-0.63%)
Nov 12, 2019	30.92	31.47	30.53	31.39	1,958,539	+0.54(+1.74%)
Nov 11, 2019	30.58	30.89	30.54	30.85	1,566,404	-0.04(-0.13%)
Nov 08, 2019	30.45	31.02	30.21	30.89	1,624,408	+0.38(+1.25%)
Nov 07, 2019	30.41	30.93	30.29	30.51	1,674,723	+0.43(+1.43%)
Nov 06, 2019	29.87	30.18	29.56	30.08	1,822,120	+0.08(+0.28%)
Nov 05, 2019	29.72	30.28	29.72	30.00	1,765,249	+0.43(+1.46%)
Nov 04, 2019	29.10	29.65	29.04	29.57	1,676,121	+0.79(+2.76%)
Nov 01, 2019	28.38	28.86	28.21	28.77	2,165,717	+0.73(+2.60%)
Oct 31, 2019	28.23	28.23	27.53	28.04	1,146,824	-0.41(-1.43%)
Oct 30, 2019	28.76	28.76	28.28	28.45	952,491	-0.44(-1.52%)
Oct 29, 2019	28.50	29.10	28.40	28.89	1,400,641	+0.22(+0.75%)
Oct 28, 2019	28.57	28.75	28.40	28.67	1,605,003	+0.37(+1.32%)
Oct 25, 2019	28.09	28.47	28.09	28.30	2,167,045	+0.14(+0.50%)
Oct 24, 2019	28.55	28.62	27.94	28.16	1,493,349	-0.41(-1.45%)
Oct 23, 2019	27.77	28.86	27.75	28.57	2,189,351	+0.34(+1.20%)
Oct 22, 2019	29.72	29.72	27.93	28.23	3,463,596	-1.78(-5.93%)
Oct 21, 2019	29.62	30.16	29.49	30.01	1,542,589	+0.80(+2.75%)
Oct 18, 2019	28.99	29.32	28.89	29.21	1,118,245	+0.16(+0.54%)
Oct 17, 2019	29.08	29.17	28.73	29.05	1,414,409	+0.16(+0.54%)
Oct 16, 2019	29.13	29.39	28.66	28.90	1,009,011	-0.17(-0.60%)
Oct 15, 2019	28.82	29.34	28.66	29.07	803,135	+0.36(+1.24%)
Oct 14, 2019	28.50	28.92	28.36	28.71	808,360	-0.02(-0.06%)
Oct 11, 2019	28.64	29.10	28.48	28.73	1,480,567	+0.81(+2.91%)
Oct 10, 2019	27.68	28.15	27.56	27.92	1,417,085	+0.43(+1.57%)
Oct 09, 2019	27.61	27.61	27.17	27.49	1,452,109	+0.16(+0.58%)
Oct 08, 2019	27.70	27.79	27.26	27.33	1,349,795	-0.84(-2.97%)
Oct 07, 2019	28.34	28.60	28.11	28.17	1,344,149	-0.39(-1.36%)
Oct 04, 2019	28.08	28.57	27.85	28.56	1,135,153	+0.48(+1.71%)
Oct 03, 2019	27.90	28.18	27.46	28.08	1,412,779	-0.01(-0.03%)
Oct 02, 2019	28.22	28.45	27.92	28.09	1,550,752	-0.49(-1.71%)
Oct 01, 2019	29.85	30.13	28.46	28.57	1,488,598	-1.04(-3.50%)
Sep 30, 2019	29.63	29.84	29.38	29.61	1,049,474	+0.09(+0.31%)
Sep 27, 2019	29.75	30.22	29.34	29.52	1,081,530	+0.16(+0.54%)
Sep 26, 2019	29.58	29.76	29.29	29.36	1,068,899	-0.36(-1.20%)
Sep 25, 2019	29.07	29.85	29.01	29.72	1,515,285	+0.66(+2.28%)
Sep 24, 2019	30.06	30.11	28.87	29.05	2,082,374	-1.02(-3.39%)
Sep 23, 2019	29.65	30.24	29.65	30.07	1,351,039	+0.17(+0.58%)
Sep 20, 2019	30.00	30.34	29.78	29.90	4,178,413	-0.06(-0.19%)
Sep 19, 2019	30.78	30.93	29.89	29.96	1,881,980	-0.91(-2.95%)
Sep 18, 2019	30.15	30.95	29.98	30.87	2,032,586	+0.63(+2.08%)
Sep 17, 2019	30.74	30.75	30.07	30.24	2,147,019	-0.79(-2.54%)
Sep 16, 2019	30.89	31.31	30.74	31.03	1,132,986	-0.25(-0.79%)
Sep 13, 2019	31.02	31.49	30.89	31.27	1,686,702	+0.43(+1.38%)
Sep 12, 2019	30.71	31.02	30.27	30.85	1,411,151	-0.08(-0.27%)
Sep 11, 2019	31.18	31.18	30.50	30.93	2,439,158	-0.22(-0.71%)
Sep 10, 2019	30.72	31.23	30.57	31.15	2,170,275	+0.57(+1.88%)
Sep 09, 2019	29.80	30.73	29.56	30.57	2,063,271	+1.14(+3.88%)
Sep 06, 2019	29.76	29.97	29.30	29.43	1,955,805	-0.39(-1.29%)
Sep 05, 2019	29.35	30.02	29.24	29.82	1,616,332	+1.04(+3.62%)
Sep 04, 2019	28.59	28.82	28.42	28.78	1,553,332	+0.48(+1.68%)
Sep 03, 2019	28.91	28.91	27.92	28.30	1,549,166	-0.89(-3.04%)
Aug 30, 2019	29.46	29.56	29.04	29.19	1,302,531	-0.05(-0.17%)
Aug 29, 2019	28.74	29.40	28.74	29.24	1,151,756	+0.72(+2.53%)
Aug 28, 2019	28.08	28.79	28.04	28.51	1,080,608	+0.26(+0.93%)
Aug 27, 2019	28.98	29.01	28.13	28.25	1,358,935	-0.41(-1.43%)
Aug 26, 2019	28.78	28.78	28.31	28.66	1,543,739	+0.16(+0.58%)
Aug 23, 2019	29.26	29.78	28.42	28.50	1,681,710	-1.00(-3.40%)
Aug 22, 2019	29.49	29.62	29.05	29.50	1,193,163	+0.30(+1.01%)
Aug 21, 2019	29.24	29.38	29.01	29.20	1,440,803	+0.30(+1.05%)
Aug 20, 2019	29.23	29.23	28.83	28.90	1,066,004	-0.60(-2.03%)
Aug 19, 2019	29.88	29.97	29.48	29.50	1,380,234	+0.23(+0.79%)
Aug 16, 2019	28.24	29.38	28.24	29.27	1,853,278	+1.31(+4.67%)
Aug 15, 2019	28.13	28.39	27.92	27.96	1,312,691	-0.20(-0.70%)
Aug 14, 2019	28.32	28.57	28.00	28.16	1,504,829	-0.98(-3.35%)
Aug 13, 2019	28.85	29.93	28.85	29.14	1,426,261	+0.25(+0.88%)
Aug 12, 2019	29.06	29.19	28.85	28.88	1,280,128	-0.62(-2.09%)
Aug 09, 2019	29.69	29.84	29.45	29.50	1,313,489	-0.30(-1.02%)
Aug 08, 2019	29.22	29.93	29.22	29.80	1,553,070	+0.83(+2.86%)
Aug 07, 2019	28.61	29.13	28.23	28.97	1,966,085	-0.32(-1.09%)
Aug 06, 2019	28.84	29.35	28.48	29.29	1,991,463	+0.85(+2.97%)
Aug 05, 2019	28.74	28.75	28.03	28.45	1,999,356	-1.03(-3.48%)
Aug 02, 2019	29.41	29.58	29.06	29.47	1,610,477	+0.01(+0.03%)
Aug 01, 2019	31.17	31.52	29.44	29.47	2,856,833	-1.88(-6.00%)
Jul 31, 2019	31.72	31.95	31.21	31.35	1,916,236	-0.45(-1.42%)
Jul 30, 2019	30.90	31.82	30.90	31.80	1,200,214	+0.53(+1.71%)
Jul 29, 2019	31.40	31.53	31.17	31.26	1,477,774	-0.10(-0.31%)
Jul 26, 2019	30.66	31.43	30.47	31.36	1,737,844	+0.88(+2.88%)
Jul 25, 2019	30.62	30.99	30.32	30.48	1,597,566	-0.10(-0.32%)
Jul 24, 2019	29.88	30.70	29.84	30.58	1,749,525	+0.57(+1.89%)
Jul 23, 2019	29.38	30.07	29.30	30.02	1,386,388	+0.63(+2.15%)
Jul 22, 2019	29.73	29.79	29.06	29.38	1,909,306	-0.41(-1.38%)
Jul 19, 2019	29.69	30.21	29.66	29.79	2,642,565	+0.11(+0.36%)
Jul 18, 2019	28.69	29.81	28.69	29.69	2,986,240	+0.85(+2.96%)
Jul 17, 2019	28.85	29.08	28.41	28.83	1,946,561	-0.04(-0.14%)
Jul 16, 2019	28.24	29.15	28.05	28.88	3,517,218	+0.38(+1.33%)
Jul 15, 2019	29.19	29.19	28.18	28.50	2,215,931	-0.59(-2.03%)
Jul 12, 2019	28.82	29.15	28.70	29.09	1,300,339	+0.46(+1.61%)
Jul 11, 2019	28.32	28.70	28.17	28.63	1,366,568	+0.31(+1.10%)
Jul 10, 2019	28.74	28.74	28.24	28.32	1,023,875	-0.43(-1.49%)
Jul 09, 2019	28.24	28.76	28.24	28.74	1,184,352	+0.27(+0.95%)
Jul 08, 2019	28.50	28.79	28.42	28.47	1,428,875	-0.32(-1.11%)
Jul 05, 2019	28.70	28.85	28.55	28.79	837,750	+0.40(+1.42%)
Jul 03, 2019	28.39	28.74	28.28	28.39	1,026,122	+0.10(+0.35%)
Jul 02, 2019	28.61	28.68	28.17	28.29	1,593,594	-0.51(-1.77%)
Jul 01, 2019	29.16	29.43	28.69	28.80	1,737,499	+0.06(+0.20%)
Jun 28, 2019	28.38	28.88	28.28	28.74	3,514,167	+0.75(+2.67%)
Jun 27, 2019	27.56	28.19	27.56	28.00	1,240,793	+0.48(+1.76%)
Jun 26, 2019	27.50	27.83	27.40	27.51	1,837,531	+0.20(+0.72%)
Jun 25, 2019	27.42	27.64	27.05	27.31	1,973,378	-0.14(-0.51%)
Jun 24, 2019	27.68	27.94	27.41	27.45	1,910,501	-0.34(-1.21%)
Jun 21, 2019	27.43	28.15	27.41	27.79	3,872,402	+0.29(+1.04%)
Jun 20, 2019	27.50	27.57	26.91	27.50	1,720,190	+0.16(+0.57%)
Jun 19, 2019	27.71	27.92	27.31	27.35	1,888,515	-0.05(-0.18%)
Jun 18, 2019	26.97	27.86	26.97	27.40	3,063,259	+0.78(+2.94%)
Jun 17, 2019	26.87	27.27	26.53	26.62	1,421,271	-0.25(-0.94%)
Jun 14, 2019	26.86	26.99	26.38	26.87	1,159,316	+0.04(+0.15%)
Jun 13, 2019	26.81	27.10	26.70	26.83	799,167	+0.10(+0.37%)
Jun 12, 2019	26.81	26.95	26.54	26.73	1,825,320	-0.20(-0.76%)
Jun 11, 2019	27.11	27.43	26.87	26.93	1,225,095	-0.01(-0.03%)
Jun 10, 2019	26.96	27.41	26.92	26.94	1,000,144	+0.28(+1.04%)
Jun 07, 2019	26.89	26.95	26.59	26.66	1,026,995	-0.31(-1.15%)
Jun 06, 2019	27.10	27.33	26.67	26.97	2,062,662	-0.27(-0.99%)
Jun 05, 2019	27.59	27.59	26.82	27.24	1,782,141	-0.33(-1.18%)
Jun 04, 2019	26.66	27.66	26.66	27.57	1,944,370	+1.25(+4.76%)
Jun 03, 2019	25.95	26.67	25.88	26.31	1,517,414	+0.30(+1.16%)
May 31, 2019	26.45	26.63	25.92	26.01	1,838,861	-0.89(-3.30%)
May 30, 2019	27.52	27.70	26.62	26.90	1,492,308	-0.53(-1.93%)
May 29, 2019	26.93	27.53	26.66	27.43	1,578,143	+0.08(+0.30%)
May 28, 2019	27.81	27.93	27.35	27.35	1,492,638	-0.56(-2.01%)
May 24, 2019	27.66	27.92	27.56	27.91	1,205,143	+0.39(+1.42%)
May 23, 2019	27.80	27.80	27.26	27.52	1,559,467	-0.61(-2.17%)
May 22, 2019	28.32	28.41	28.05	28.13	1,097,974	-0.40(-1.40%)
May 21, 2019	28.16	28.63	28.15	28.53	2,647,893	+0.44(+1.57%)
May 20, 2019	27.67	28.20	27.67	28.09	1,365,982	+0.17(+0.61%)
May 17, 2019	27.93	28.38	27.77	27.92	819,360	-0.28(-0.98%)
May 16, 2019	28.02	28.38	28.02	28.19	1,171,331	+0.24(+0.84%)
May 15, 2019	27.62	28.10	27.22	27.96	1,554,606	-0.04(-0.15%)
May 14, 2019	27.75	28.24	27.57	28.00	3,208,999	+0.28(+1.00%)
May 13, 2019	28.64	28.69	27.53	27.72	2,533,371	-1.52(-5.20%)
May 10, 2019	29.20	29.35	28.56	29.24	1,221,975	+0.06(+0.19%)
May 09, 2019	28.83	29.39	28.54	29.19	2,185,648	-0.07(-0.22%)
May 08, 2019	29.46	29.65	29.25	29.25	885,535	-0.36(-1.21%)
May 07, 2019	29.83	30.00	29.47	29.61	1,806,434	-0.63(-2.07%)
May 06, 2019	29.90	30.44	29.81	30.24	1,819,611	-0.29(-0.96%)
May 03, 2019	29.92	30.55	29.89	30.53	2,053,130	+0.72(+2.43%)
May 02, 2019	29.48	29.86	29.32	29.81	1,358,361	+0.37(+1.24%)
May 01, 2019	29.99	30.37	29.39	29.44	1,723,759	-0.56(-1.87%)
Apr 30, 2019	30.14	30.35	29.90	30.00	1,420,725	-0.12(-0.41%)
Apr 29, 2019	29.66	30.31	29.60	30.12	2,052,721	+0.46(+1.54%)
Apr 26, 2019	29.65	29.87	29.51	29.67	1,923,512	+0.06(+0.19%)
Apr 25, 2019	29.20	29.75	29.07	29.61	2,442,417	+0.21(+0.72%)
Apr 24, 2019	29.52	29.81	28.85	29.40	4,043,233	-0.66(-2.19%)
Apr 23, 2019	29.80	30.28	28.61	30.06	6,201,723	+1.05(+3.62%)
Apr 22, 2019	29.16	29.43	28.91	29.01	2,303,386	-0.34(-1.16%)
Apr 18, 2019	29.63	29.80	29.28	29.35	1,327,021	-0.42(-1.39%)
Apr 17, 2019	29.90	29.90	29.39	29.77	1,622,194	+0.03(+0.11%)
Apr 16, 2019	29.07	29.85	28.89	29.73	2,603,468	+0.77(+2.64%)
Apr 15, 2019	29.72	29.87	28.85	28.97	1,536,351	-0.84(-2.81%)
Apr 12, 2019	29.49	29.94	29.11	29.81	2,913,280	+0.79(+2.72%)
Apr 11, 2019	29.02	29.28	28.78	29.02	2,066,082	+0.15(+0.54%)
Apr 10, 2019	28.53	28.87	28.40	28.86	1,914,098	+0.40(+1.40%)
Apr 09, 2019	28.84	28.91	28.37	28.46	1,653,807	-0.48(-1.66%)
Apr 08, 2019	29.12	29.30	28.88	28.94	1,541,140	-0.18(-0.61%)
Apr 05, 2019	29.02	29.24	28.67	29.12	1,525,811	+0.14(+0.48%)
Apr 04, 2019	28.88	29.24	28.72	28.98	2,090,503	+0.36(+1.25%)
Apr 03, 2019	29.02	29.23	28.50	28.63	2,347,919	+0.01(+0.03%)
Apr 02, 2019	28.55	28.89	28.25	28.62	2,157,811	+0.07(+0.26%)