Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	10.70	11.35	10.35	10.60	8,987,375	-0.22(-2.03%)
Jun 29, 2020	10.11	11.10	9.790	10.82	13,011,291	+0.77(+7.66%)
Jun 26, 2020	10.07	10.56	9.700	10.05	16,589,700	+0.57(+6.01%)
Jun 25, 2020	9.230	9.660	9.100	9.480	7,316,572	+0.13(+1.39%)
Jun 24, 2020	9.990	10.04	9.010	9.350	12,165,810	-0.89(-8.69%)
Jun 23, 2020	10.19	10.43	10.07	10.24	10,458,523	+0.27(+2.71%)
Jun 22, 2020	10.01	10.33	9.780	9.970	10,352,873	+0.13(+1.32%)
Jun 19, 2020	10.14	10.65	9.530	9.840	40,762,400	-0.26(-2.57%)
Jun 18, 2020	9.520	10.14	9.410	10.10	12,059,332	+0.38(+3.91%)
Jun 17, 2020	9.570	9.930	9.340	9.720	13,025,670	+0.08(+0.83%)
Jun 16, 2020	9.270	9.780	9.060	9.640	17,832,664	+1.24(+14.76%)
Jun 15, 2020	7.744	8.390	7.640	8.400	14,696,468	+0.30(+3.70%)
Jun 12, 2020	8.050	8.310	7.733	8.100	7,478,200	+0.64(+8.58%)
Jun 11, 2020	7.370	7.930	7.300	7.460	11,986,076	-0.80(-9.69%)
Jun 10, 2020	9.080	9.080	8.000	8.260	13,762,280	-0.83(-9.13%)
Jun 09, 2020	9.450	9.630	9.050	9.090	7,954,086	-0.77(-7.81%)
Jun 08, 2020	9.740	10.18	9.630	9.860	15,044,466	+0.54(+5.79%)
Jun 05, 2020	9.690	10.18	8.740	9.320	26,006,700	+0.59(+6.76%)
Jun 04, 2020	8.130	8.800	7.930	8.730	16,572,439	+0.65(+8.04%)
Jun 03, 2020	7.690	8.230	7.610	8.080	11,636,849	+0.53(+7.02%)
Jun 02, 2020	7.640	7.830	7.270	7.550	6,985,809	+0.05(+0.67%)
Jun 01, 2020	7.250	7.660	7.190	7.500	6,318,932	+0.23(+3.16%)
May 29, 2020	7.430	7.460	7.080	7.270	7,576,100	-0.20(-2.68%)
May 28, 2020	7.710	7.880	7.370	7.470	7,971,697	-0.22(-2.86%)
May 27, 2020	7.700	7.800	7.180	7.690	12,389,098	+0.20(+2.67%)
May 26, 2020	7.080	7.680	6.940	7.490	16,081,191	+0.79(+11.79%)
May 22, 2020	6.820	7.130	6.575	6.700	12,453,101	-0.10(-1.47%)
May 21, 2020	5.950	6.950	5.950	6.800	20,545,132	+0.85(+14.29%)
May 20, 2020	6.090	6.180	5.780	5.950	8,725,130	+0.00(+0.00%)
May 19, 2020	6.220	6.300	5.860	5.950	8,114,225	-0.33(-5.25%)
May 18, 2020	6.210	6.440	5.940	6.280	11,671,163	+0.49(+8.46%)
May 15, 2020	5.250	5.815	5.200	5.790	10,143,800	+0.44(+8.22%)
May 14, 2020	5.350	5.650	5.100	5.350	9,406,662	-0.10(-1.83%)
May 13, 2020	5.850	5.860	5.360	5.450	8,549,620	-0.41(-7.00%)
May 12, 2020	6.260	6.280	5.860	5.860	6,247,381	-0.34(-5.48%)
May 11, 2020	6.310	6.390	6.040	6.200	8,451,045	-0.26(-4.02%)
May 08, 2020	5.870	6.480	5.790	6.460	9,918,400	+0.68(+11.76%)
May 07, 2020	5.710	5.910	5.660	5.780	5,430,468	+0.14(+2.48%)
May 06, 2020	5.660	5.750	5.540	5.640	5,142,666	+0.06(+1.08%)
May 05, 2020	6.150	6.250	5.530	5.580	8,445,120	-0.33(-5.58%)
May 04, 2020	5.470	6.060	5.360	5.910	8,286,790	+0.28(+4.88%)
May 01, 2020	5.950	6.190	5.570	5.635	11,280,601	-0.56(-8.97%)
Apr 30, 2020	6.390	6.450	6.040	6.190	11,041,363	-0.40(-6.07%)
Apr 29, 2020	6.820	6.980	6.470	6.590	13,941,907	-0.06(-0.90%)
Apr 28, 2020	7.010	7.690	6.570	6.650	43,889,024	+0.24(+3.74%)
Apr 27, 2020	5.460	6.890	5.440	6.410	34,311,120	+1.18(+22.56%)
Apr 24, 2020	4.960	5.270	4.900	5.230	11,384,500	+0.32(+6.52%)
Apr 23, 2020	4.590	5.060	4.590	4.910	12,379,910	+0.31(+6.74%)
Apr 22, 2020	4.720	4.790	4.430	4.600	10,576,456	+0.07(+1.55%)
Apr 21, 2020	4.430	4.590	4.320	4.530	9,271,376	-0.02(-0.44%)
Apr 20, 2020	4.610	4.840	4.370	4.550	12,715,332	-0.24(-5.01%)
Apr 17, 2020	5.520	5.720	4.750	4.790	26,816,900	-0.45(-8.59%)
Apr 16, 2020	5.260	5.440	4.990	5.240	34,058,108	+0.80(+18.02%)
Apr 15, 2020	5.080	5.080	4.350	4.440	25,315,512	-0.93(-17.32%)
Apr 14, 2020	5.520	5.630	5.160	5.370	6,582,845	+0.10(+1.90%)
Apr 13, 2020	5.700	5.750	5.030	5.270	10,330,152	-0.31(-5.56%)
Apr 09, 2020	6.050	6.450	5.550	5.580	17,387,700	-0.12(-2.11%)
Apr 08, 2020	4.960	5.840	4.880	5.700	23,206,888	+0.99(+21.02%)
Apr 07, 2020	4.890	5.230	4.620	4.710	19,741,784	+0.30(+6.80%)
Apr 06, 2020	4.150	4.650	4.100	4.410	13,317,484	+0.47(+11.93%)
Apr 03, 2020	3.550	4.090	3.430	3.940	15,726,700	+0.38(+10.67%)
Apr 02, 2020	3.720	4.050	3.520	3.560	13,232,169	-0.23(-6.07%)
Apr 01, 2020	4.090	4.140	3.680	3.790	10,638,720	-0.42(-9.98%)
Mar 31, 2020	4.240	4.460	4.130	4.210	7,995,022	+0.01(+0.24%)
Mar 30, 2020	4.540	4.590	4.120	4.200	8,710,735	-0.45(-9.68%)
Mar 27, 2020	4.720	4.760	4.350	4.650	10,223,000	-0.24(-4.91%)
Mar 26, 2020	5.530	5.530	4.720	4.890	12,093,940	-0.50(-9.28%)
Mar 25, 2020	5.810	6.050	5.140	5.390	7,159,126	-0.33(-5.77%)
Mar 24, 2020	4.860	5.790	4.740	5.720	10,216,350	+1.26(+28.25%)
Mar 23, 2020	4.950	5.650	4.220	4.460	11,983,863	-0.54(-10.80%)
Mar 20, 2020	5.500	5.670	4.700	5.000	10,849,000	-0.42(-7.75%)
Mar 19, 2020	4.540	5.710	4.100	5.420	12,373,072	+0.80(+17.32%)
Mar 18, 2020	5.080	5.710	4.270	4.620	11,694,423	-0.82(-15.07%)
Mar 17, 2020	6.120	6.240	5.120	5.440	12,697,611	-0.65(-10.67%)
Mar 16, 2020	6.190	6.610	5.680	6.090	15,572,995	-1.20(-16.46%)
Mar 13, 2020	6.810	7.360	5.860	7.290	16,613,700	+1.00(+15.90%)
Mar 12, 2020	6.680	7.020	6.200	6.290	12,311,578	-1.19(-15.91%)
Mar 11, 2020	8.360	8.409	6.991	7.480	12,518,164	-1.07(-12.47%)
Mar 10, 2020	9.093	9.201	7.998	8.546	12,592,849	-0.26(-3.00%)
Mar 09, 2020	8.898	9.348	8.683	8.810	8,539,810	-0.76(-7.97%)
Mar 06, 2020	8.976	9.592	8.874	9.572	9,177,750	+0.29(+3.16%)
Mar 05, 2020	9.406	9.621	9.005	9.279	9,577,725	-0.47(-4.81%)
Mar 04, 2020	9.846	9.954	9.338	9.748	8,264,956	+0.06(+0.61%)
Mar 03, 2020	10.05	10.27	9.416	9.690	10,862,949	-0.41(-4.07%)
Mar 02, 2020	10.55	10.62	9.778	10.10	9,698,980	-0.47(-4.44%)
Feb 28, 2020	9.729	10.62	9.680	10.57	12,768,238	+0.52(+5.16%)
Feb 27, 2020	9.944	10.68	9.475	10.05	10,235,741	-0.31(-3.02%)
Feb 26, 2020	10.99	11.15	10.33	10.36	9,066,897	-0.38(-3.55%)
Feb 25, 2020	11.48	11.57	10.45	10.75	12,465,676	-0.62(-5.42%)
Feb 24, 2020	11.73	12.04	11.25	11.36	11,676,367	-0.81(-6.67%)
Feb 21, 2020	12.33	12.47	11.86	12.17	9,019,023	-0.22(-1.74%)
Feb 20, 2020	12.35	12.68	12.16	12.39	10,855,401	+0.06(+0.48%)
Feb 19, 2020	12.21	12.50	11.65	12.33	19,543,934	+0.81(+7.05%)
Feb 18, 2020	11.13	11.78	11.06	11.52	16,002,466	+0.59(+5.37%)
Feb 14, 2020	11.57	11.58	10.83	10.93	14,057,489	-0.62(-5.33%)
Feb 13, 2020	11.43	11.72	11.21	11.55	12,932,958	+0.02(+0.17%)
Feb 12, 2020	10.76	11.91	10.59	11.53	79,721,112	-2.99(-20.61%)
Feb 11, 2020	14.08	14.66	13.87	14.52	12,055,185	+0.55(+3.92%)
Feb 10, 2020	14.97	15.12	13.86	13.97	10,905,118	-1.00(-6.66%)
Feb 07, 2020	15.20	15.25	14.79	14.97	2,920,704	-0.30(-1.98%)
Feb 06, 2020	15.62	15.65	15.17	15.27	3,448,747	-0.13(-0.83%)
Feb 05, 2020	15.15	15.48	15.10	15.40	3,239,601	+0.40(+2.67%)
Feb 04, 2020	14.75	15.19	14.72	15.00	3,692,995	+0.44(+3.02%)
Feb 03, 2020	13.92	14.63	13.85	14.56	4,896,069	+0.63(+4.49%)
Jan 31, 2020	14.67	14.69	13.79	13.93	9,100,330	-0.68(-4.68%)
Jan 30, 2020	15.68	15.84	14.46	14.62	8,005,573	-1.23(-7.77%)
Jan 29, 2020	15.82	16.02	15.71	15.85	2,515,160	+0.09(+0.56%)
Jan 28, 2020	15.72	15.86	15.44	15.76	3,372,680	+0.20(+1.26%)
Jan 27, 2020	15.53	16.01	15.48	15.57	5,417,775	-0.42(-2.63%)
Jan 24, 2020	15.95	16.06	15.55	15.99	6,749,488	+0.27(+1.74%)
Jan 23, 2020	15.42	15.76	15.08	15.71	3,698,408	+0.19(+1.20%)
Jan 22, 2020	15.74	15.74	15.32	15.53	4,350,296	-0.10(-0.63%)
Jan 21, 2020	15.24	15.79	15.17	15.62	8,127,613	+0.58(+3.83%)
Jan 17, 2020	15.04	15.16	14.86	15.05	4,246,466	+0.03(+0.20%)
Jan 16, 2020	15.25	15.42	14.82	15.02	6,444,512	-0.21(-1.35%)
Jan 15, 2020	14.91	15.22	14.69	15.22	7,208,018	+0.18(+1.20%)
Jan 14, 2020	14.57	15.05	14.39	15.04	7,775,417	+0.38(+2.57%)
Jan 13, 2020	14.25	14.70	13.99	14.67	10,161,382	+0.44(+3.06%)
Jan 10, 2020	13.69	14.24	13.49	14.23	20,256,238	+1.08(+8.22%)
Jan 09, 2020	14.17	14.57	13.01	13.15	41,348,348	-1.76(-11.80%)
Jan 08, 2020	16.37	16.73	14.91	14.91	14,238,776	-1.55(-9.44%)
Jan 07, 2020	16.23	16.55	15.75	16.47	8,143,239	+0.27(+1.69%)
Jan 06, 2020	16.11	16.55	15.84	16.19	8,311,888	+0.47(+2.98%)
Jan 03, 2020	15.72	16.01	15.51	15.72	4,212,102	-0.24(-1.53%)
Jan 02, 2020	17.04	17.05	15.80	15.97	6,847,207	-0.95(-5.61%)
Dec 31, 2019	16.93	17.10	16.83	16.92	3,289,091	-0.02(-0.12%)
Dec 30, 2019	16.67	17.28	16.64	16.94	3,926,526	+0.23(+1.41%)
Dec 27, 2019	16.97	17.08	16.65	16.70	3,759,750	-0.17(-0.99%)
Dec 26, 2019	16.90	17.04	16.60	16.87	4,073,291	-0.03(-0.17%)
Dec 24, 2019	16.87	17.29	16.38	16.90	5,825,659	+0.57(+3.47%)
Dec 23, 2019	16.32	16.45	15.99	16.33	4,424,675	+0.00(+0.00%)
Dec 20, 2019	16.81	16.99	16.31	16.33	7,766,795	-0.49(-2.91%)
Dec 19, 2019	17.27	17.38	16.76	16.82	5,265,061	-0.51(-2.93%)
Dec 18, 2019	16.77	17.39	16.55	17.33	10,801,294	+0.82(+4.98%)
Dec 17, 2019	14.92	16.77	14.83	16.50	14,760,727	+1.67(+11.24%)
Dec 16, 2019	15.13	15.31	14.77	14.84	5,571,444	-0.15(-1.01%)
Dec 13, 2019	15.39	15.48	14.74	14.99	6,564,579	-0.48(-3.10%)
Dec 12, 2019	15.05	15.57	14.92	15.47	4,896,012	+0.43(+2.86%)
Dec 11, 2019	14.97	15.08	14.67	15.04	9,509,079	+0.03(+0.19%)
Dec 10, 2019	14.98	15.11	14.63	15.01	5,755,830	+0.11(+0.71%)
Dec 09, 2019	14.28	15.19	14.22	14.90	8,297,823	+0.62(+4.33%)
Dec 06, 2019	14.26	14.63	14.20	14.28	4,958,079	+0.32(+2.29%)
Dec 05, 2019	14.39	14.72	13.94	13.96	4,160,873	-0.36(-2.50%)
Dec 04, 2019	13.67	14.39	13.64	14.32	4,240,866	+0.78(+5.79%)
Dec 03, 2019	13.67	13.81	13.40	13.54	4,319,048	-0.51(-3.65%)
Dec 02, 2019	14.18	14.46	13.97	14.05	5,885,170	-0.05(-0.34%)
Nov 29, 2019	14.08	14.38	13.96	14.10	2,639,366	-0.08(-0.55%)
Nov 27, 2019	14.07	14.21	13.86	14.18	5,192,804	+0.17(+1.24%)
Nov 26, 2019	13.21	14.04	13.21	14.00	9,387,995	+0.88(+6.71%)
Nov 25, 2019	12.19	13.16	12.19	13.12	7,757,188	+1.01(+8.30%)
Nov 22, 2019	12.21	12.23	11.95	12.12	4,385,432	+0.03(+0.24%)
Nov 21, 2019	12.44	12.48	12.05	12.09	4,447,774	-0.29(-2.34%)
Nov 20, 2019	12.48	12.62	12.15	12.38	4,476,517	-0.18(-1.46%)
Nov 19, 2019	13.37	13.38	12.46	12.56	6,763,626	-0.94(-6.95%)
Nov 18, 2019	13.66	13.76	13.40	13.50	5,069,014	-0.23(-1.69%)
Nov 15, 2019	13.48	13.78	13.24	13.73	5,558,748	+0.38(+2.82%)
Nov 14, 2019	13.00	13.57	12.88	13.36	7,986,457	+0.34(+2.60%)
Nov 13, 2019	12.86	13.21	12.73	13.02	4,366,578	-0.04(-0.30%)
Nov 12, 2019	13.31	13.37	13.00	13.06	4,648,621	-0.24(-1.82%)
Nov 11, 2019	13.28	13.35	12.96	13.30	4,221,532	-0.10(-0.72%)
Nov 08, 2019	13.48	13.57	13.23	13.39	3,453,666	-0.14(-1.07%)
Nov 07, 2019	14.07	14.15	13.36	13.54	4,820,393	-0.37(-2.64%)
Nov 06, 2019	13.93	13.94	13.64	13.91	4,619,439	-0.08(-0.55%)
Nov 05, 2019	13.57	14.16	13.54	13.98	7,445,512	+0.51(+3.81%)
Nov 04, 2019	13.21	13.51	12.88	13.47	5,479,800	+0.53(+4.11%)
Nov 01, 2019	13.40	13.69	12.93	12.94	7,654,627	-0.31(-2.34%)
Oct 31, 2019	13.65	13.72	12.97	13.25	11,892,348	-0.48(-3.52%)
Oct 30, 2019	14.24	14.36	13.66	13.73	6,053,155	-0.58(-4.05%)
Oct 29, 2019	14.24	14.45	13.97	14.31	6,308,900	+0.02(+0.14%)
Oct 28, 2019	13.98	14.50	13.97	14.29	8,893,547	+0.49(+3.57%)
Oct 25, 2019	13.72	14.16	13.65	13.80	9,889,480	-0.05(-0.35%)
Oct 24, 2019	13.62	13.87	13.27	13.85	8,841,941	+0.24(+1.78%)
Oct 23, 2019	13.25	13.68	13.00	13.61	8,533,619	+0.30(+2.25%)
Oct 22, 2019	12.63	13.33	12.39	13.31	8,220,557	+0.68(+5.36%)
Oct 21, 2019	12.15	12.68	12.15	12.63	6,784,225	+0.51(+4.23%)
Oct 18, 2019	12.09	12.23	11.87	12.12	4,503,829	-0.05(-0.40%)
Oct 17, 2019	11.86	12.20	11.78	12.17	5,917,116	+0.21(+1.78%)
Oct 16, 2019	11.50	12.12	11.36	11.95	8,122,177	+0.37(+3.17%)
Oct 15, 2019	12.31	12.31	11.55	11.59	12,550,378	-0.31(-2.60%)
Oct 14, 2019	12.41	12.41	11.77	11.90	13,340,258	-0.65(-5.20%)
Oct 11, 2019	12.20	12.71	11.88	12.55	24,843,548	+0.86(+7.32%)
Oct 10, 2019	11.59	12.32	11.32	11.69	54,218,848	+2.08(+21.63%)
Oct 09, 2019	9.681	9.719	9.516	9.613	6,754,309	+0.00(+0.00%)
Oct 08, 2019	9.690	9.768	9.419	9.613	5,077,925	-0.27(-2.74%)
Oct 07, 2019	9.671	9.971	9.535	9.884	5,154,836	+0.13(+1.29%)
Oct 04, 2019	9.951	9.951	9.598	9.758	6,451,841	-0.19(-1.94%)
Oct 03, 2019	9.410	10.32	9.303	9.951	23,295,624	+0.57(+6.08%)
Oct 02, 2019	9.942	9.980	9.526	9.381	14,797,774	-0.60(-6.01%)
Oct 01, 2019	10.41	10.62	9.893	9.980	7,981,102	-0.31(-3.01%)
Sep 30, 2019	10.25	10.43	9.913	10.29	13,157,799	+0.73(+7.58%)
Sep 27, 2019	9.506	9.652	9.400	9.565	2,718,780	+0.09(+0.92%)
Sep 26, 2019	9.371	9.506	9.207	9.477	2,735,188	+0.14(+1.45%)
Sep 25, 2019	9.303	9.565	9.245	9.342	3,636,623	+0.01(+0.10%)
Sep 24, 2019	9.584	9.584	9.197	9.332	3,477,236	-0.21(-2.23%)
Sep 23, 2019	9.439	9.652	9.294	9.545	4,360,709	+0.05(+0.51%)
Sep 20, 2019	9.729	9.893	9.342	9.497	8,466,549	-0.16(-1.70%)
Sep 19, 2019	9.352	9.748	9.291	9.661	5,407,081	+0.28(+2.99%)
Sep 18, 2019	9.845	9.922	9.187	9.381	8,060,957	-0.46(-4.72%)
Sep 17, 2019	9.855	9.893	9.584	9.845	6,894,368	-0.11(-1.07%)
Sep 16, 2019	10.14	10.28	9.922	9.951	5,362,040	-0.22(-2.19%)
Sep 13, 2019	10.36	10.62	10.14	10.17	4,929,540	-0.12(-1.13%)
Sep 12, 2019	10.32	10.53	10.08	10.29	5,512,896	-0.11(-1.02%)
Sep 11, 2019	10.29	10.51	9.796	10.40	8,160,534	+0.20(+1.96%)
Sep 10, 2019	9.930	10.28	9.730	10.20	7,775,244	+0.22(+2.19%)
Sep 09, 2019	9.930	10.08	9.796	9.977	4,554,371	+0.12(+1.26%)
Sep 06, 2019	9.663	9.934	9.606	9.854	6,591,159	+0.21(+2.17%)
Sep 05, 2019	9.187	9.863	9.168	9.644	9,953,598	+0.64(+7.08%)
Sep 04, 2019	8.968	9.044	8.702	9.006	6,107,151	+0.12(+1.39%)
Sep 03, 2019	9.140	9.206	8.273	8.882	11,350,859	-0.32(-3.52%)
Aug 30, 2019	9.178	9.263	8.902	9.206	8,156,336	+0.18(+2.00%)
Aug 29, 2019	8.216	9.273	8.216	9.025	18,547,918	+0.89(+11.01%)
Aug 28, 2019	7.664	8.264	7.664	8.130	6,796,591	+0.42(+5.43%)
Aug 27, 2019	8.007	8.016	7.664	7.711	4,115,519	-0.23(-2.88%)
Aug 26, 2019	8.083	8.178	7.721	7.940	5,152,075	-0.01(-0.12%)
Aug 23, 2019	8.264	8.349	7.930	7.949	5,803,056	-0.37(-4.46%)
Aug 22, 2019	7.692	8.435	7.683	8.321	11,893,540	+0.73(+9.66%)
Aug 21, 2019	7.502	7.816	7.483	7.588	5,106,060	+0.22(+2.97%)
Aug 20, 2019	7.254	7.454	7.245	7.369	4,682,411	+0.03(+0.39%)
Aug 19, 2019	7.188	7.502	6.969	7.340	6,285,512	+0.22(+3.07%)
Aug 16, 2019	7.093	7.240	7.016	7.121	6,431,921	+0.08(+1.08%)
Aug 15, 2019	7.483	7.521	6.959	7.045	8,504,798	-0.46(-6.09%)
Aug 14, 2019	7.578	7.607	7.264	7.502	8,835,598	-0.26(-3.31%)
Aug 13, 2019	7.959	8.483	7.740	7.759	6,930,289	-0.25(-3.09%)
Aug 12, 2019	8.035	8.245	7.873	8.007	4,720,031	-0.05(-0.59%)
Aug 09, 2019	8.740	8.749	8.007	8.054	5,830,576	-0.51(-6.00%)
Aug 08, 2019	8.368	8.587	8.226	8.568	5,241,728	+0.25(+2.97%)
Aug 07, 2019	8.283	8.387	8.140	8.321	5,036,794	-0.10(-1.13%)
Aug 06, 2019	8.606	8.654	8.197	8.416	5,341,591	-0.12(-1.45%)
Aug 05, 2019	8.568	8.597	8.026	8.540	7,371,949	-0.22(-2.50%)
Aug 02, 2019	8.578	8.892	8.475	8.759	7,576,524	+0.19(+2.22%)
Aug 01, 2019	9.244	9.244	8.549	8.568	8,908,961	-0.68(-7.31%)
Jul 31, 2019	8.940	9.358	8.902	9.244	8,891,713	+0.36(+4.07%)
Jul 30, 2019	9.159	9.254	8.749	8.882	8,637,907	-0.32(-3.52%)
Jul 29, 2019	9.587	9.701	9.187	9.206	5,687,075	-0.30(-3.11%)
Jul 26, 2019	9.368	9.635	9.149	9.501	6,837,369	+0.12(+1.32%)
Jul 25, 2019	8.997	9.501	8.987	9.378	12,626,946	+0.39(+4.34%)
Jul 24, 2019	8.806	9.130	8.692	8.987	10,505,016	+0.27(+3.06%)
Jul 23, 2019	8.978	9.101	8.692	8.721	11,928,372	-0.19(-2.14%)
Jul 22, 2019	9.425	9.511	8.882	8.911	8,315,594	-0.51(-5.45%)
Jul 19, 2019	9.292	9.535	9.197	9.425	7,702,255	+0.14(+1.54%)
Jul 18, 2019	9.616	9.644	9.263	9.282	8,879,681	-0.34(-3.56%)
Jul 17, 2019	10.27	10.27	9.568	9.625	10,578,775	-0.66(-6.39%)
Jul 16, 2019	10.10	10.39	10.02	10.28	5,707,597	+0.24(+2.37%)
Jul 15, 2019	10.40	10.59	10.02	10.04	7,703,787	-0.32(-3.12%)
Jul 12, 2019	10.58	10.93	10.34	10.37	12,097,902	-0.27(-2.51%)
Jul 11, 2019	10.42	10.69	9.930	10.63	23,799,182	-0.33(-3.04%)
Jul 10, 2019	10.98	11.08	10.62	10.97	15,531,653	+0.08(+0.70%)
Jul 09, 2019	10.89	11.12	10.82	10.89	9,684,453	-0.11(-1.04%)
Jul 08, 2019	10.82	11.25	10.81	11.01	8,231,954	+0.09(+0.78%)
Jul 05, 2019	10.60	10.98	10.56	10.92	6,332,344	+0.31(+2.96%)
Jul 03, 2019	10.66	10.87	10.57	10.61	2,468,402	-0.04(-0.36%)
Jul 02, 2019	11.00	11.00	10.59	10.64	4,542,629	-0.30(-2.78%)