Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	71.99	72.14	71.15	71.59	1,118,900	-0.52(-0.72%)
Nov 27, 2019	70.13	72.15	69.73	72.11	1,491,100	+0.27(+0.38%)
Nov 26, 2019	71.09	71.88	70.60	71.84	2,291,197	+1.16(+1.64%)
Nov 25, 2019	69.64	70.84	69.59	70.68	2,479,110	+1.24(+1.79%)
Nov 22, 2019	69.00	69.92	68.73	69.44	1,961,900	+0.97(+1.42%)
Nov 21, 2019	67.73	68.74	67.45	68.47	1,966,692	+0.80(+1.18%)
Nov 20, 2019	67.84	68.24	67.10	67.67	1,808,836	-0.47(-0.69%)
Nov 19, 2019	67.87	68.34	67.67	68.14	2,942,441	+0.53(+0.78%)
Nov 18, 2019	68.44	68.86	67.41	67.61	3,198,211	-0.79(-1.15%)
Nov 15, 2019	67.26	68.78	67.09	68.40	6,148,700	+1.35(+2.01%)
Nov 14, 2019	66.97	67.51	66.96	67.05	2,320,771	+0.19(+0.28%)
Nov 13, 2019	66.84	67.36	66.47	66.86	1,556,659	-0.15(-0.22%)
Nov 12, 2019	66.54	67.28	66.26	67.01	2,133,963	+0.75(+1.13%)
Nov 11, 2019	66.95	67.26	66.14	66.26	1,525,201	-1.05(-1.56%)
Nov 08, 2019	66.63	67.34	66.26	67.31	1,536,400	+0.48(+0.72%)
Nov 07, 2019	67.20	67.69	66.76	66.83	1,320,411	-0.14(-0.21%)
Nov 06, 2019	67.30	67.72	66.84	66.97	2,061,046	-0.24(-0.36%)
Nov 05, 2019	67.62	67.76	67.12	67.21	1,825,874	-0.25(-0.37%)
Nov 04, 2019	67.75	68.06	67.37	67.46	1,801,447	-0.07(-0.10%)
Nov 01, 2019	67.39	67.98	67.26	67.53	1,980,300	+0.41(+0.61%)
Oct 31, 2019	67.86	68.13	66.68	67.12	2,056,455	-0.98(-1.44%)
Oct 30, 2019	67.57	68.24	67.28	68.10	2,259,328	+0.74(+1.10%)
Oct 29, 2019	66.69	67.73	66.68	67.36	2,518,923	+0.36(+0.54%)
Oct 28, 2019	66.56	67.36	66.42	67.00	2,646,251	+0.57(+0.86%)
Oct 25, 2019	67.50	68.49	65.61	66.43	2,988,900	-1.05(-1.56%)
Oct 24, 2019	67.82	68.12	67.21	67.48	2,470,401	-0.09(-0.13%)
Oct 23, 2019	67.44	67.68	66.77	67.57	2,191,778	+0.10(+0.15%)
Oct 22, 2019	67.94	68.38	67.38	67.47	1,597,676	-0.69(-1.01%)
Oct 21, 2019	67.92	68.40	67.73	68.16	1,493,575	+0.40(+0.59%)
Oct 18, 2019	68.31	68.49	67.71	67.76	1,619,200	-0.35(-0.51%)
Oct 17, 2019	68.22	68.32	67.42	68.11	1,727,884	-0.05(-0.07%)
Oct 16, 2019	68.00	68.44	67.72	68.16	1,801,032	+0.07(+0.10%)
Oct 15, 2019	67.98	68.37	67.69	68.09	1,270,478	+0.35(+0.52%)
Oct 14, 2019	67.53	67.98	67.04	67.74	1,556,787	+0.16(+0.24%)
Oct 11, 2019	67.27	68.28	67.03	67.58	2,042,200	+0.74(+1.11%)
Oct 10, 2019	65.46	67.00	65.44	66.84	2,880,253	+1.13(+1.72%)
Oct 09, 2019	65.38	65.93	65.10	65.71	1,425,968	+0.61(+0.94%)
Oct 08, 2019	65.69	66.24	65.02	65.10	2,419,601	-1.21(-1.82%)
Oct 07, 2019	66.60	66.81	65.86	66.31	1,266,662	-0.51(-0.76%)
Oct 04, 2019	66.32	66.95	66.15	66.82	1,105,900	+0.68(+1.03%)
Oct 03, 2019	66.36	66.87	65.52	66.14	1,856,973	-0.40(-0.60%)
Oct 02, 2019	67.16	67.19	65.72	66.54	2,105,801	-0.92(-1.36%)
Oct 01, 2019	68.37	69.04	67.17	67.46	1,947,584	-0.71(-1.04%)
Sep 30, 2019	68.37	68.83	68.02	68.17	3,206,893	-0.20(-0.29%)
Sep 27, 2019	68.52	69.03	67.77	68.37	1,753,700	+0.01(+0.01%)
Sep 26, 2019	68.46	68.97	67.49	68.36	1,366,430	+0.13(+0.19%)
Sep 25, 2019	67.95	68.49	67.74	68.23	1,262,799	-0.10(-0.15%)
Sep 24, 2019	68.75	69.00	67.82	68.33	1,685,749	-0.25(-0.36%)
Sep 23, 2019	68.21	68.77	67.71	68.58	1,209,256	+0.14(+0.20%)
Sep 20, 2019	67.45	68.63	67.41	68.44	3,982,300	+0.76(+1.12%)
Sep 19, 2019	67.68	68.51	67.48	67.68	1,211,680	+0.11(+0.16%)
Sep 18, 2019	68.19	68.48	66.91	67.57	1,288,632	-0.57(-0.84%)
Sep 17, 2019	67.72	68.32	67.66	68.14	1,184,706	+0.38(+0.56%)
Sep 16, 2019	67.45	68.12	67.25	67.76	1,003,627	-0.09(-0.13%)
Sep 13, 2019	68.25	68.75	67.64	67.85	1,274,300	-0.16(-0.24%)
Sep 12, 2019	68.55	69.20	67.96	68.01	1,651,354	-0.32(-0.47%)
Sep 11, 2019	67.19	68.39	66.67	68.33	1,431,958	+0.98(+1.46%)
Sep 10, 2019	66.23	67.36	65.86	67.35	2,248,525	+0.85(+1.28%)
Sep 09, 2019	67.59	67.75	66.05	66.50	2,859,075	-0.86(-1.28%)
Sep 06, 2019	67.91	67.95	67.22	67.36	1,857,100	-0.49(-0.72%)
Sep 05, 2019	67.92	68.21	67.38	67.85	1,467,367	+0.57(+0.85%)
Sep 04, 2019	67.95	68.26	66.71	67.28	1,403,000	-0.11(-0.16%)
Sep 03, 2019	68.30	68.76	66.84	67.39	2,275,657	-1.52(-2.21%)
Aug 30, 2019	69.55	69.86	68.42	68.91	1,965,200	-0.09(-0.13%)
Aug 29, 2019	69.08	69.40	68.64	69.00	1,142,325	+0.42(+0.61%)
Aug 28, 2019	67.91	69.08	67.89	68.58	1,309,702	+0.39(+0.57%)
Aug 27, 2019	68.86	69.30	67.96	68.19	2,069,677	-0.33(-0.48%)
Aug 26, 2019	68.24	68.86	67.98	68.52	1,835,352	+0.59(+0.87%)
Aug 23, 2019	71.25	71.48	67.57	67.93	3,778,400	-3.75(-5.23%)
Aug 22, 2019	72.84	72.86	71.37	71.68	1,361,094	-0.10(-0.14%)
Aug 21, 2019	71.97	72.07	71.61	71.78	1,331,059	+0.40(+0.56%)
Aug 20, 2019	71.90	71.98	71.30	71.38	1,685,706	-0.45(-0.63%)
Aug 19, 2019	71.28	72.22	70.92	71.83	1,883,754	+1.18(+1.67%)
Aug 16, 2019	69.94	70.97	69.53	70.65	1,979,400	+1.40(+2.02%)
Aug 15, 2019	69.45	69.96	69.22	69.25	2,296,444	-0.17(-0.24%)
Aug 14, 2019	70.18	70.46	69.31	69.42	2,270,066	-1.46(-2.06%)
Aug 13, 2019	70.33	71.74	70.02	70.88	1,714,679	+0.64(+0.91%)
Aug 12, 2019	71.23	71.48	70.09	70.24	1,775,103	-1.17(-1.64%)
Aug 09, 2019	71.48	71.78	70.88	71.41	1,515,500	-0.08(-0.11%)
Aug 08, 2019	70.22	71.63	70.08	71.49	1,943,204	+1.40(+2.00%)
Aug 07, 2019	69.88	70.35	69.10	70.09	2,402,636	-0.41(-0.58%)
Aug 06, 2019	69.81	70.64	69.36	70.50	1,824,591	+0.83(+1.19%)
Aug 05, 2019	70.20	70.91	69.47	69.67	2,784,577	-1.30(-1.83%)
Aug 02, 2019	71.99	72.00	70.59	70.97	2,207,300	-0.96(-1.33%)
Aug 01, 2019	71.75	72.78	71.57	71.93	3,232,962	+0.28(+0.39%)
Jul 31, 2019	73.59	73.78	71.03	71.65	2,479,287	-1.94(-2.64%)
Jul 30, 2019	73.40	73.98	73.20	73.59	1,652,575	-0.08(-0.11%)
Jul 29, 2019	73.00	73.82	72.53	73.67	1,542,932	+0.56(+0.77%)
Jul 26, 2019	72.78	73.51	71.96	73.11	2,691,900	+0.19(+0.26%)
Jul 25, 2019	71.49	73.33	70.52	72.92	4,066,589	+0.71(+0.98%)
Jul 24, 2019	71.62	72.40	71.15	72.21	2,739,253	+0.13(+0.18%)
Jul 23, 2019	71.98	72.12	71.06	72.08	2,243,577	+0.08(+0.11%)
Jul 22, 2019	72.96	73.06	71.91	72.00	3,288,145	-0.83(-1.14%)
Jul 19, 2019	74.47	74.47	72.64	72.83	2,228,900	-1.17(-1.58%)
Jul 18, 2019	74.51	74.58	73.78	74.00	2,419,460	-0.43(-0.58%)
Jul 17, 2019	74.39	74.79	74.07	74.43	2,111,432	-0.05(-0.07%)
Jul 16, 2019	76.03	76.14	74.14	74.48	3,062,733	-1.35(-1.78%)
Jul 15, 2019	76.19	76.27	75.72	75.83	1,281,372	-0.29(-0.38%)
Jul 12, 2019	76.31	76.47	75.51	76.12	1,406,700	-0.03(-0.04%)
Jul 11, 2019	75.85	76.20	75.48	76.15	1,408,713	+0.47(+0.62%)
Jul 10, 2019	75.14	75.73	75.00	75.68	1,657,852	+0.69(+0.92%)
Jul 09, 2019	74.32	75.03	74.20	74.99	1,574,144	+0.43(+0.58%)
Jul 08, 2019	74.24	74.73	73.85	74.56	1,670,517	+0.06(+0.08%)
Jul 05, 2019	74.21	74.50	73.54	74.50	1,238,200	-0.03(-0.04%)
Jul 03, 2019	75.00	76.00	74.12	74.53	1,526,800	-0.42(-0.56%)
Jul 02, 2019	74.52	75.07	74.15	74.95	2,525,953	+0.67(+0.90%)
Jul 01, 2019	73.61	74.42	73.50	74.28	2,455,050	+0.98(+1.34%)
Jun 28, 2019	71.85	73.36	71.84	73.30	6,527,700	+1.51(+2.10%)
Jun 27, 2019	71.08	72.01	70.81	71.79	1,805,575	+0.75(+1.06%)
Jun 26, 2019	71.35	71.78	70.67	71.04	1,604,484	-0.21(-0.29%)
Jun 25, 2019	72.84	72.95	71.00	71.25	2,268,439	-1.40(-1.93%)
Jun 24, 2019	72.11	72.70	71.57	72.65	1,344,964	+0.56(+0.78%)
Jun 21, 2019	71.90	72.40	71.44	72.09	3,295,600	+0.34(+0.47%)
Jun 20, 2019	71.69	72.00	71.00	71.75	3,061,262	+0.75(+1.06%)
Jun 19, 2019	70.78	71.31	70.56	71.00	3,217,719	+0.33(+0.47%)
Jun 18, 2019	72.00	72.14	70.52	70.67	2,810,257	-0.81(-1.13%)
Jun 17, 2019	72.15	72.33	71.42	71.48	1,806,086	-0.75(-1.04%)
Jun 14, 2019	72.54	72.95	72.20	72.23	1,682,500	-0.25(-0.34%)
Jun 13, 2019	72.46	72.69	72.15	72.48	1,912,730	+0.22(+0.30%)
Jun 12, 2019	71.73	72.42	71.69	72.26	2,026,214	+0.59(+0.82%)
Jun 11, 2019	72.85	73.23	71.24	71.67	3,120,799	-1.03(-1.42%)
Jun 10, 2019	72.85	73.14	72.23	72.70	1,677,463	-0.04(-0.05%)
Jun 07, 2019	72.75	73.24	72.45	72.74	1,848,200	+0.49(+0.68%)
Jun 06, 2019	71.54	72.50	71.48	72.25	2,546,715	+0.74(+1.03%)
Jun 05, 2019	71.00	71.79	70.52	71.51	3,005,754	+0.63(+0.89%)
Jun 04, 2019	69.80	70.91	69.64	70.88	3,444,176	+1.80(+2.61%)
Jun 03, 2019	70.00	70.41	68.75	69.08	3,552,667	-0.89(-1.27%)
May 31, 2019	69.94	70.36	69.35	69.97	1,987,600	-0.35(-0.50%)
May 30, 2019	69.62	70.70	69.50	70.32	2,032,755	+0.89(+1.28%)
May 29, 2019	70.03	70.25	69.05	69.43	2,721,472	-0.73(-1.04%)
May 28, 2019	70.63	71.00	70.04	70.16	4,102,202	-0.43(-0.61%)
May 24, 2019	70.13	70.90	70.00	70.59	3,105,200	+0.65(+0.93%)
May 23, 2019	69.74	70.45	69.41	69.94	3,222,791	-0.19(-0.27%)
May 22, 2019	69.90	70.45	69.56	70.13	2,324,712	-0.02(-0.03%)
May 21, 2019	69.85	70.76	69.72	70.15	3,619,017	+0.60(+0.86%)
May 20, 2019	67.91	69.74	67.87	69.55	3,262,031	+1.07(+1.56%)
May 17, 2019	68.39	69.62	68.33	68.48	2,257,200	-0.43(-0.62%)
May 16, 2019	68.70	69.65	68.63	68.91	2,155,064	+0.28(+0.41%)
May 15, 2019	67.34	69.07	67.09	68.63	2,832,420	+0.80(+1.18%)
May 14, 2019	67.44	68.32	67.28	67.83	2,321,136	+0.67(+1.00%)
May 13, 2019	67.88	68.34	67.06	67.16	2,704,346	-1.78(-2.58%)
May 10, 2019	68.23	69.28	67.61	68.94	2,279,100	+0.35(+0.51%)
May 09, 2019	67.59	68.69	67.24	68.59	2,070,738	+0.57(+0.84%)
May 08, 2019	67.76	68.37	67.43	68.02	1,641,818	+0.27(+0.40%)
May 07, 2019	67.92	68.36	67.41	67.75	2,382,525	-0.90(-1.31%)
May 06, 2019	67.34	68.75	67.12	68.65	2,242,404	+0.18(+0.26%)
May 03, 2019	68.45	69.34	68.13	68.47	2,167,800	+0.46(+0.68%)
May 02, 2019	66.77	68.17	66.43	68.01	3,010,228	+1.31(+1.96%)
May 01, 2019	66.65	67.11	66.13	66.70	2,553,710	+0.25(+0.38%)
Apr 30, 2019	65.54	66.56	65.31	66.45	2,563,824	+0.57(+0.87%)
Apr 29, 2019	65.00	66.27	64.84	65.88	2,780,820	+0.80(+1.23%)
Apr 26, 2019	64.50	65.47	62.78	65.08	4,821,000	+0.48(+0.74%)
Apr 25, 2019	63.68	64.96	63.16	64.60	2,906,740	+0.45(+0.70%)
Apr 24, 2019	63.82	64.39	63.78	64.15	2,747,120	+0.32(+0.50%)
Apr 23, 2019	62.93	64.11	62.86	63.83	3,850,117	+1.16(+1.85%)
Apr 22, 2019	62.44	63.00	62.24	62.67	2,046,475	-0.04(-0.06%)
Apr 18, 2019	62.80	63.01	61.86	62.71	2,577,400	+0.31(+0.50%)
Apr 17, 2019	63.12	63.43	62.23	62.40	3,012,512	-0.65(-1.03%)
Apr 16, 2019	63.78	63.97	62.64	63.05	2,196,849	-0.41(-0.65%)
Apr 15, 2019	62.72	63.60	62.48	63.46	3,062,285	+0.66(+1.05%)
Apr 12, 2019	62.39	62.84	62.20	62.80	2,585,900	+0.60(+0.96%)
Apr 11, 2019	63.57	63.76	61.98	62.20	3,310,975	-1.51(-2.37%)
Apr 10, 2019	63.60	63.77	61.67	63.71	5,189,746	+0.74(+1.18%)
Apr 09, 2019	63.38	66.03	61.89	62.97	15,884,353	+5.88(+10.30%)
Apr 08, 2019	57.41	57.58	56.52	57.09	1,397,971	-0.23(-0.40%)
Apr 05, 2019	57.03	57.51	57.00	57.32	993,000	+0.27(+0.47%)
Apr 04, 2019	57.21	57.54	56.71	57.05	858,379	-0.07(-0.12%)
Apr 03, 2019	57.26	57.49	56.79	57.12	1,678,307	+0.19(+0.33%)
Apr 02, 2019	57.48	57.62	56.68	56.93	1,158,052	-0.59(-1.03%)
Apr 01, 2019	57.67	57.75	56.66	57.52	1,806,989	+0.31(+0.54%)
Mar 29, 2019	56.87	57.35	56.67	57.21	1,440,200	+0.67(+1.19%)
Mar 28, 2019	56.70	57.00	56.15	56.54	1,378,447	-0.08(-0.14%)
Mar 27, 2019	56.65	56.96	56.11	56.62	999,638	-0.09(-0.16%)
Mar 26, 2019	56.92	57.39	56.53	56.71	1,361,720	+0.02(+0.04%)
Mar 25, 2019	57.04	57.17	56.22	56.69	1,212,478	-0.27(-0.47%)
Mar 22, 2019	58.08	58.34	56.91	56.96	1,318,400	-1.32(-2.26%)
Mar 21, 2019	57.05	58.50	57.05	58.28	1,366,339	+0.68(+1.18%)
Mar 20, 2019	57.60	58.18	57.05	57.60	1,778,336	+0.02(+0.03%)
Mar 19, 2019	57.95	58.12	57.19	57.58	1,759,892	-0.09(-0.16%)
Mar 18, 2019	57.78	58.00	57.28	57.67	1,207,438	-0.24(-0.41%)
Mar 15, 2019	57.20	57.93	57.02	57.91	3,000,500	+0.77(+1.35%)
Mar 14, 2019	57.63	57.63	57.06	57.14	2,622,594	-0.42(-0.73%)
Mar 13, 2019	56.95	57.81	56.81	57.56	2,629,476	+0.67(+1.18%)
Mar 12, 2019	56.31	57.05	55.95	56.89	2,687,651	+0.63(+1.12%)
Mar 11, 2019	55.51	56.47	55.49	56.26	3,701,483	+0.81(+1.46%)
Mar 08, 2019	55.01	55.68	54.60	55.45	2,572,800	+0.05(+0.09%)
Mar 07, 2019	55.36	55.62	54.61	55.40	2,878,800	-0.04(-0.07%)
Mar 06, 2019	55.87	56.21	55.28	55.44	3,000,811	-0.29(-0.52%)
Mar 05, 2019	55.33	55.85	54.88	55.73	1,664,015	+0.36(+0.65%)
Mar 04, 2019	56.25	56.33	55.09	55.37	2,700,962	-0.58(-1.04%)
Mar 01, 2019	56.42	56.47	55.53	55.95	3,031,000	+0.00(+0.00%)
Feb 28, 2019	54.72	56.29	54.22	55.95	3,220,304	-1.04(-1.82%)
Feb 27, 2019	56.75	57.39	56.60	56.99	1,800,099	-0.01(-0.02%)
Feb 26, 2019	56.75	57.17	56.49	57.00	1,822,477	+0.01(+0.02%)
Feb 25, 2019	58.00	58.07	56.96	56.99	1,658,918	-0.74(-1.28%)
Feb 22, 2019	57.31	57.76	57.01	57.73	1,622,800	+0.50(+0.87%)
Feb 21, 2019	57.70	57.70	57.01	57.23	1,572,618	-0.54(-0.93%)
Feb 20, 2019	57.51	57.93	57.08	57.77	1,383,982	+0.23(+0.40%)
Feb 19, 2019	57.59	58.02	57.32	57.54	1,445,401	-0.37(-0.64%)
Feb 15, 2019	57.33	58.00	56.92	57.91	2,096,800	+1.11(+1.95%)
Feb 14, 2019	56.72	56.91	56.33	56.80	3,287,999	-0.13(-0.23%)
Feb 13, 2019	59.19	59.19	55.94	56.93	4,896,302	-1.89(-3.21%)
Feb 12, 2019	57.82	59.15	57.66	58.82	3,230,401	+1.32(+2.30%)
Feb 11, 2019	56.16	57.58	56.04	57.50	3,265,349	+1.49(+2.66%)
Feb 08, 2019	55.33	56.16	55.06	56.01	2,017,700	+0.41(+0.74%)
Feb 07, 2019	55.87	56.13	54.97	55.60	2,315,789	-0.67(-1.19%)
Feb 06, 2019	55.06	58.24	54.89	56.27	4,434,409	+0.86(+1.55%)
Feb 05, 2019	55.75	56.43	55.39	55.41	2,813,744	-0.18(-0.32%)
Feb 04, 2019	54.97	55.78	54.81	55.59	2,931,957	+0.73(+1.33%)
Feb 01, 2019	54.86	55.25	54.60	54.86	2,167,900	-0.05(-0.09%)
Jan 31, 2019	54.53	55.25	54.46	54.91	3,654,653	+0.42(+0.77%)
Jan 30, 2019	54.59	54.79	54.21	54.49	4,318,475	-0.01(-0.02%)
Jan 29, 2019	54.96	55.16	54.32	54.50	1,573,716	-0.45(-0.82%)
Jan 28, 2019	54.52	55.10	54.42	54.95	1,771,741	+0.05(+0.09%)
Jan 25, 2019	54.91	55.40	54.61	54.90	1,636,000	+0.44(+0.81%)
Jan 24, 2019	54.27	54.62	53.86	54.46	2,227,510	+0.38(+0.70%)
Jan 23, 2019	52.97	54.10	52.81	54.08	3,485,373	+1.10(+2.08%)
Jan 22, 2019	53.78	53.90	52.66	52.98	4,221,913	-1.08(-2.00%)
Jan 18, 2019	53.90	54.07	53.24	54.06	2,643,800	+0.66(+1.24%)
Jan 17, 2019	53.61	53.84	52.97	53.40	2,115,792	-0.24(-0.45%)
Jan 16, 2019	54.55	54.76	53.62	53.64	1,849,251	-0.81(-1.49%)
Jan 15, 2019	54.19	54.58	53.77	54.45	1,514,192	+0.41(+0.76%)
Jan 14, 2019	53.34	54.48	53.18	54.04	1,515,410	+0.16(+0.30%)
Jan 11, 2019	53.80	53.98	53.41	53.88	1,499,300	-0.19(-0.35%)
Jan 10, 2019	53.25	54.17	53.08	54.07	1,412,865	+0.64(+1.20%)
Jan 09, 2019	53.35	53.84	53.07	53.43	1,401,202	+0.30(+0.56%)
Jan 08, 2019	52.35	53.19	52.09	53.13	2,033,387	+1.20(+2.31%)
Jan 07, 2019	52.05	52.74	51.87	51.93	1,928,217	-0.30(-0.57%)
Jan 04, 2019	51.25	52.32	51.02	52.23	2,143,200	+1.53(+3.02%)
Jan 03, 2019	51.61	51.98	50.51	50.70	2,105,721	-1.17(-2.26%)
Jan 02, 2019	51.46	52.14	51.41	51.87	2,134,312	-0.57(-1.09%)
Dec 31, 2018	52.28	52.66	51.88	52.44	1,318,700	+0.43(+0.83%)
Dec 28, 2018	52.11	52.74	51.45	52.01	1,601,900	+0.01(+0.02%)
Dec 27, 2018	50.80	52.00	50.22	52.00	2,819,717	+0.44(+0.85%)
Dec 26, 2018	49.08	51.59	48.93	51.56	2,977,931	+2.66(+5.44%)
Dec 24, 2018	49.13	50.08	48.78	48.90	1,679,100	-0.31(-0.63%)
Dec 21, 2018	51.06	51.52	49.18	49.21	5,630,500	-1.47(-2.90%)
Dec 20, 2018	51.98	52.55	49.91	50.68	3,280,498	-1.39(-2.67%)
Dec 19, 2018	53.08	53.42	51.80	52.07	2,418,656	-1.03(-1.94%)
Dec 18, 2018	54.78	54.80	52.69	53.10	2,323,885	-1.20(-2.21%)
Dec 17, 2018	55.56	55.94	53.98	54.30	2,382,229	-1.61(-2.88%)
Dec 14, 2018	56.28	57.47	55.85	55.91	2,445,300	-0.86(-1.51%)
Dec 13, 2018	56.17	56.98	56.17	56.77	2,255,972	+0.62(+1.10%)
Dec 12, 2018	55.68	57.19	55.68	56.15	2,043,642	+1.18(+2.15%)
Dec 11, 2018	55.02	55.36	53.96	54.97	3,418,736	+0.53(+0.97%)
Dec 10, 2018	53.62	54.80	52.97	54.44	2,631,465	+0.71(+1.32%)
Dec 07, 2018	54.54	55.16	53.50	53.73	2,277,700	-1.14(-2.08%)
Dec 06, 2018	55.25	55.49	54.17	54.87	3,074,166	-1.25(-2.23%)
Dec 04, 2018	58.22	58.37	55.93	56.12	1,511,300	-1.99(-3.42%)